KissMeData/405100/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212400	441199610	12440	12440	12440	12440	2080
3	20231031	212300	441199610	12440	12440	12440	12440	0
4	20231031	212200	441199610	12440	12440	12440	12440	0
5	20231031	212100	441199610	12440	12440	12440	12440	0
6	20231031	212000	441199610	12440	12440	12440	12440	0
7	20231031	211900	441199610	12440	12440	12440	12440	0
8	20231031	211800	441199610	12440	12440	12440	12440	0
9	20231031	211700	441199610	12440	12440	12440	12440	0
10	20231031	211600	441199610	12440	12440	12440	12440	0
11	20231031	211500	441199610	12440	12440	12440	12440	0
12	20231031	211400	441199610	12440	12440	12440	12440	0
13	20231031	211300	441199610	12440	12440	12440	12440	0
14	20231031	211200	441199610	12440	12440	12440	12440	0
15	20231031	211100	441199610	12440	12440	12440	12440	0
16	20231031	211000	441199610	12440	12440	12440	12440	0
17	20231031	210900	441199610	12440	12440	12440	12440	0
18	20231031	210800	441199610	12440	12440	12440	12440	0
19	20231031	210700	441199610	12440	12440	12440	12440	0
20	20231031	210600	441199610	12440	12440	12440	12440	0
21	20231031	210500	441199610	12440	12440	12440	12440	0
22	20231031	210400	441199610	12440	12440	12440	12440	0
23	20231031	210300	441199610	12440	12440	12440	12440	0
24	20231031	210200	441199610	12440	12440	12440	12440	0
25	20231031	210100	441199610	12440	12440	12440	12440	0
26	20231031	210000	441199610	12440	12440	12440	12440	0
27	20231031	205900	441199610	12440	12440	12440	12440	0
28	20231031	205800	441199610	12440	12440	12440	12440	0
29	20231031	205700	441199610	12440	12440	12440	12440	0
30	20231031	205600	441199610	12440	12440	12440	12440	0
31	20231031	205500	441199610	12440	12440	12440	12440	0
32	20231031	205400	441199610	12440	12440	12440	12440	2080
33	20231031	205300	441199610	12440	12440	12440	12440	0
34	20231031	205200	441199610	12440	12440	12440	12440	0
35	20231031	205100	441199610	12440	12440	12440	12440	0
36	20231031	205000	441199610	12440	12440	12440	12440	0
37	20231031	204900	441199610	12440	12440	12440	12440	0
38	20231031	204800	441199610	12440	12440	12440	12440	0
39	20231031	204700	441199610	12440	12440	12440	12440	0
40	20231031	204600	441199610	12440	12440	12440	12440	0
41	20231031	204500	441199610	12440	12440	12440	12440	0
42	20231031	204400	441199610	12440	12440	12440	12440	0
43	20231031	204300	441199610	12440	12440	12440	12440	0
44	20231031	204200	441199610	12440	12440	12440	12440	0
45	20231031	204100	441199610	12440	12440	12440	12440	0
46	20231031	204000	441199610	12440	12440	12440	12440	0
47	20231031	203900	441199610	12440	12440	12440	12440	0
48	20231031	203800	441199610	12440	12440	12440	12440	0
49	20231031	203700	441199610	12440	12440	12440	12440	0
50	20231031	203600	441199610	12440	12440	12440	12440	0
51	20231031	203500	441199610	12440	12440	12440	12440	0
52	20231031	203400	441199610	12440	12440	12440	12440	0
53	20231031	203300	441199610	12440	12440	12440	12440	0
54	20231031	203200	441199610	12440	12440	12440	12440	0
55	20231031	203100	441199610	12440	12440	12440	12440	0
56	20231031	203000	441199610	12440	12440	12440	12440	0
57	20231031	202900	441199610	12440	12440	12440	12440	0
58	20231031	202800	441199610	12440	12440	12440	12440	0
59	20231031	202700	441199610	12440	12440	12440	12440	0
60	20231031	202600	441199610	12440	12440	12440	12440	0
61	20231031	202500	441199610	12440	12440	12440	12440	0
62	20231031	202400	441199610	12440	12440	12440	12440	2080
63	20231031	202300	441199610	12440	12440	12440	12440	0
64	20231031	202200	441199610	12440	12440	12440	12440	0
65	20231031	202100	441199610	12440	12440	12440	12440	0
66	20231031	202000	441199610	12440	12440	12440	12440	0
67	20231031	201900	441199610	12440	12440	12440	12440	0
68	20231031	201800	441199610	12440	12440	12440	12440	0
69	20231031	201700	441199610	12440	12440	12440	12440	0
70	20231031	201600	441199610	12440	12440	12440	12440	0
71	20231031	201500	441199610	12440	12440	12440	12440	0
72	20231031	201400	441199610	12440	12440	12440	12440	0
73	20231031	201300	441199610	12440	12440	12440	12440	0
74	20231031	201200	441199610	12440	12440	12440	12440	0
75	20231031	201100	441199610	12440	12440	12440	12440	0
76	20231031	201000	441199610	12440	12440	12440	12440	0
77	20231031	200900	441199610	12440	12440	12440	12440	0
78	20231031	200800	441199610	12440	12440	12440	12440	0
79	20231031	200700	441199610	12440	12440	12440	12440	0
80	20231031	200600	441199610	12440	12440	12440	12440	0
81	20231031	200500	441199610	12440	12440	12440	12440	0
82	20231031	200400	441199610	12440	12440	12440	12440	0
83	20231031	200300	441199610	12440	12440	12440	12440	0
84	20231031	200200	441199610	12440	12440	12440	12440	0
85	20231031	200100	441199610	12440	12440	12440	12440	0
86	20231031	200000	441199610	12440	12440	12440	12440	0
87	20231031	195900	441199610	12440	12440	12440	12440	0
88	20231031	195800	441199610	12440	12440	12440	12440	0
89	20231031	195700	441199610	12440	12440	12440	12440	0
90	20231031	195600	441199610	12440	12440	12440	12440	0
91	20231031	195500	441199610	12440	12440	12440	12440	0
92	20231031	195400	441199610	12440	12440	12440	12440	2080
93	20231031	195300	441199610	12440	12440	12440	12440	0
94	20231031	195200	441199610	12440	12440	12440	12440	0
95	20231031	195100	441199610	12440	12440	12440	12440	0
96	20231031	195000	441199610	12440	12440	12440	12440	0
97	20231031	194900	441199610	12440	12440	12440	12440	0
98	20231031	194800	441199610	12440	12440	12440	12440	0
99	20231031	194700	441199610	12440	12440	12440	12440	0
100	20231031	194600	441199610	12440	12440	12440	12440	0
101	20231031	194500	441199610	12440	12440	12440	12440	0
102	20231031	194400	441199610	12440	12440	12440	12440	0
103	20231031	194300	441199610	12440	12440	12440	12440	0
104	20231031	194200	441199610	12440	12440	12440	12440	0
105	20231031	194100	441199610	12440	12440	12440	12440	0
106	20231031	194000	441199610	12440	12440	12440	12440	0
107	20231031	193900	441199610	12440	12440	12440	12440	0
108	20231031	193800	441199610	12440	12440	12440	12440	0
109	20231031	193700	441199610	12440	12440	12440	12440	0
110	20231031	193600	441199610	12440	12440	12440	12440	0
111	20231031	193500	441199610	12440	12440	12440	12440	0
112	20231031	193400	441199610	12440	12440	12440	12440	0
113	20231031	193300	441199610	12440	12440	12440	12440	0
114	20231031	193200	441199610	12440	12440	12440	12440	0
115	20231031	193100	441199610	12440	12440	12440	12440	0
116	20231031	193000	441199610	12440	12440	12440	12440	0
117	20231031	192900	441199610	12440	12440	12440	12440	0
118	20231031	192800	441199610	12440	12440	12440	12440	0
119	20231031	192700	441199610	12440	12440	12440	12440	0
120	20231031	192600	441199610	12440	12440	12440	12440	0
121	20231031	192500	441199610	12440	12440	12440	12440	0
122	20231031	192400	441199610	12440	12440	12440	12440	2080
123	20231031	192300	441199610	12440	12440	12440	12440	0
124	20231031	192200	441199610	12440	12440	12440	12440	0
125	20231031	192100	441199610	12440	12440	12440	12440	0
126	20231031	192000	441199610	12440	12440	12440	12440	0
127	20231031	191900	441199610	12440	12440	12440	12440	0
128	20231031	191800	441199610	12440	12440	12440	12440	0
129	20231031	191700	441199610	12440	12440	12440	12440	0
130	20231031	191600	441199610	12440	12440	12440	12440	0
131	20231031	191500	441199610	12440	12440	12440	12440	0
132	20231031	191400	441199610	12440	12440	12440	12440	0
133	20231031	191300	441199610	12440	12440	12440	12440	0
134	20231031	191200	441199610	12440	12440	12440	12440	0
135	20231031	191100	441199610	12440	12440	12440	12440	0
136	20231031	191000	441199610	12440	12440	12440	12440	0
137	20231031	190900	441199610	12440	12440	12440	12440	0
138	20231031	190800	441199610	12440	12440	12440	12440	0
139	20231031	190700	441199610	12440	12440	12440	12440	0
140	20231031	190600	441199610	12440	12440	12440	12440	0
141	20231031	190500	441199610	12440	12440	12440	12440	0
142	20231031	190400	441199610	12440	12440	12440	12440	0
143	20231031	190300	441199610	12440	12440	12440	12440	0
144	20231031	190200	441199610	12440	12440	12440	12440	0
145	20231031	190100	441199610	12440	12440	12440	12440	0
146	20231031	190000	441199610	12440	12440	12440	12440	0
147	20231031	185900	441199610	12440	12440	12440	12440	0
148	20231031	185800	441199610	12440	12440	12440	12440	0
149	20231031	185700	441199610	12440	12440	12440	12440	0
150	20231031	185600	441199610	12440	12440	12440	12440	0
151	20231031	185500	441199610	12440	12440	12440	12440	0
152	20231031	185400	441199610	12440	12440	12440	12440	2080
153	20231031	185300	441199610	12440	12440	12440	12440	0
154	20231031	185200	441199610	12440	12440	12440	12440	0
155	20231031	185100	441199610	12440	12440	12440	12440	0
156	20231031	185000	441199610	12440	12440	12440	12440	0
157	20231031	184900	441199610	12440	12440	12440	12440	0
158	20231031	184800	441199610	12440	12440	12440	12440	0
159	20231031	184700	441199610	12440	12440	12440	12440	0
160	20231031	184600	441199610	12440	12440	12440	12440	0
161	20231031	184500	441199610	12440	12440	12440	12440	0
162	20231031	184400	441199610	12440	12440	12440	12440	0
163	20231031	184300	441199610	12440	12440	12440	12440	0
164	20231031	184200	441199610	12440	12440	12440	12440	0
165	20231031	184100	441199610	12440	12440	12440	12440	0
166	20231031	184000	441199610	12440	12440	12440	12440	0
167	20231031	183900	441199610	12440	12440	12440	12440	0
168	20231031	183800	441199610	12440	12440	12440	12440	0
169	20231031	183700	441199610	12440	12440	12440	12440	0
170	20231031	183600	441199610	12440	12440	12440	12440	0
171	20231031	183500	441199610	12440	12440	12440	12440	0
172	20231031	183400	441199610	12440	12440	12440	12440	0
173	20231031	183300	441199610	12440	12440	12440	12440	0
174	20231031	183200	441199610	12440	12440	12440	12440	0
175	20231031	183100	441199610	12440	12440	12440	12440	0
176	20231031	183000	441199610	12440	12440	12440	12440	0
177	20231031	182900	441199610	12440	12440	12440	12440	0
178	20231031	182800	441199610	12440	12440	12440	12440	0
179	20231031	182700	441199610	12440	12440	12440	12440	0
180	20231031	182600	441199610	12440	12440	12440	12440	0
181	20231031	182500	441199610	12440	12440	12440	12440	0
182	20231031	182400	441199610	12440	12440	12440	12440	2080
183	20231031	182300	441199610	12440	12440	12440	12440	0
184	20231031	182200	441199610	12440	12440	12440	12440	0
185	20231031	182100	441199610	12440	12440	12440	12440	0
186	20231031	182000	441199610	12440	12440	12440	12440	0
187	20231031	181900	441199610	12440	12440	12440	12440	0
188	20231031	181800	441199610	12440	12440	12440	12440	0
189	20231031	181700	441199610	12440	12440	12440	12440	0
190	20231031	181600	441199610	12440	12440	12440	12440	0
191	20231031	181500	441199610	12440	12440	12440	12440	0
192	20231031	181400	441199610	12440	12440	12440	12440	0
193	20231031	181300	441199610	12440	12440	12440	12440	0
194	20231031	181200	441199610	12440	12440	12440	12440	0
195	20231031	181100	441199610	12440	12440	12440	12440	0
196	20231031	181000	441199610	12440	12440	12440	12440	0
197	20231031	180900	441199610	12440	12440	12440	12440	0
198	20231031	180800	441199610	12440	12440	12440	12440	0
199	20231031	180700	441199610	12440	12440	12440	12440	0
200	20231031	180600	441199610	12440	12440	12440	12440	0
201	20231031	180500	441199610	12440	12440	12440	12440	0
202	20231031	180400	441199610	12440	12440	12440	12440	0
203	20231031	180300	441199610	12440	12440	12440	12440	0
204	20231031	180200	441199610	12440	12440	12440	12440	0
205	20231031	180100	441199610	12440	12440	12440	12440	0
206	20231031	180000	441199610	12440	12440	12440	12440	0
207	20231031	175900	441199610	12440	12440	12440	12440	0
208	20231031	175800	441199610	12440	12440	12440	12440	0
209	20231031	175700	441199610	12440	12440	12440	12440	0
210	20231031	175600	441199610	12440	12440	12440	12440	0
211	20231031	175500	441199610	12440	12440	12440	12440	0
212	20231031	175400	441199610	12440	12440	12440	12440	2080
213	20231031	175300	441199610	12440	12440	12440	12440	0
214	20231031	175200	441199610	12440	12440	12440	12440	0
215	20231031	175100	441199610	12440	12440	12440	12440	0
216	20231031	175000	441199610	12440	12440	12440	12440	0
217	20231031	174900	441199610	12440	12440	12440	12440	0
218	20231031	174800	441199610	12440	12440	12440	12440	0
219	20231031	174700	441199610	12440	12440	12440	12440	0
220	20231031	174600	441199610	12440	12440	12440	12440	0
221	20231031	174500	441199610	12440	12440	12440	12440	0
222	20231031	174400	441199610	12440	12440	12440	12440	0
223	20231031	174300	441199610	12440	12440	12440	12440	0
224	20231031	174200	441199610	12440	12440	12440	12440	0
225	20231031	174100	441199610	12440	12440	12440	12440	0
226	20231031	174000	441199610	12440	12440	12440	12440	0
227	20231031	173900	441199610	12440	12440	12440	12440	0
228	20231031	173800	441199610	12440	12440	12440	12440	0
229	20231031	173700	441199610	12440	12440	12440	12440	0
230	20231031	173600	441199610	12440	12440	12440	12440	0
231	20231031	173500	441199610	12440	12440	12440	12440	0
232	20231031	173400	441199610	12440	12440	12440	12440	0
233	20231031	173300	441199610	12440	12440	12440	12440	0
234	20231031	173200	441199610	12440	12440	12440	12440	0
235	20231031	173100	441199610	12440	12440	12440	12440	0
236	20231031	173000	441199610	12440	12440	12440	12440	0
237	20231031	172900	441199610	12440	12440	12440	12440	0
238	20231031	172800	441199610	12440	12440	12440	12440	0
239	20231031	172700	441199610	12440	12440	12440	12440	0
240	20231031	172600	441199610	12440	12440	12440	12440	0
241	20231031	172500	441199610	12440	12440	12440	12440	0
242	20231031	172400	441199610	12440	12440	12440	12440	2080
243	20231031	172300	441199610	12440	12440	12440	12440	0
244	20231031	172200	441199610	12440	12440	12440	12440	0
245	20231031	172100	441199610	12440	12440	12440	12440	0
246	20231031	172000	441199610	12440	12440	12440	12440	0
247	20231031	171900	441199610	12440	12440	12440	12440	0
248	20231031	171800	441199610	12440	12440	12440	12440	0
249	20231031	171700	441199610	12440	12440	12440	12440	0
250	20231031	171600	441199610	12440	12440	12440	12440	0
251	20231031	171500	441199610	12440	12440	12440	12440	0
252	20231031	171400	441199610	12440	12440	12440	12440	0
253	20231031	171300	441199610	12440	12440	12440	12440	0
254	20231031	171200	441199610	12440	12440	12440	12440	0
255	20231031	171100	441199610	12440	12440	12440	12440	0
256	20231031	171000	441199610	12440	12440	12440	12440	0
257	20231031	170900	441199610	12440	12440	12440	12440	0
258	20231031	170800	441199610	12440	12440	12440	12440	0
259	20231031	170700	441199610	12440	12440	12440	12440	0
260	20231031	170600	441199610	12440	12440	12440	12440	0
261	20231031	170500	441199610	12440	12440	12440	12440	0
262	20231031	170400	441199610	12440	12440	12440	12440	0
263	20231031	170300	441199610	12440	12440	12440	12440	0
264	20231031	170200	441199610	12440	12440	12440	12440	0
265	20231031	170100	441199610	12440	12440	12440	12440	0
266	20231031	170000	441199610	12440	12440	12440	12440	0
267	20231031	165900	441199610	12440	12440	12440	12440	0
268	20231031	165800	441199610	12440	12440	12440	12440	0
269	20231031	165700	441199610	12440	12440	12440	12440	0
270	20231031	165600	441199610	12440	12440	12440	12440	0
271	20231031	165500	441199610	12440	12440	12440	12440	0
272	20231031	165400	441199610	12440	12440	12440	12440	2080
273	20231031	165300	441199610	12440	12440	12440	12440	0
274	20231031	165200	441199610	12440	12440	12440	12440	0
275	20231031	165100	441199610	12440	12440	12440	12440	0
276	20231031	165000	441199610	12440	12440	12440	12440	0
277	20231031	164900	441199610	12440	12440	12440	12440	0
278	20231031	164800	441199610	12440	12440	12440	12440	0
279	20231031	164700	441199610	12440	12440	12440	12440	0
280	20231031	164600	441199610	12440	12440	12440	12440	0
281	20231031	164500	441199610	12440	12440	12440	12440	0
282	20231031	164400	441199610	12440	12440	12440	12440	0
283	20231031	164300	441199610	12440	12440	12440	12440	0
284	20231031	164200	441199610	12440	12440	12440	12440	0
285	20231031	164100	441199610	12440	12440	12440	12440	0
286	20231031	164000	441199610	12440	12440	12440	12440	0
287	20231031	163900	441199610	12440	12440	12440	12440	0
288	20231031	163800	441199610	12440	12440	12440	12440	0
289	20231031	163700	441199610	12440	12440	12440	12440	0
290	20231031	163600	441199610	12440	12440	12440	12440	0
291	20231031	163500	441199610	12440	12440	12440	12440	0
292	20231031	163400	441199610	12440	12440	12440	12440	0
293	20231031	163300	441199610	12440	12440	12440	12440	0
294	20231031	163200	441199610	12440	12440	12440	12440	0
295	20231031	163100	441199610	12440	12440	12440	12440	0
296	20231031	163000	441199610	12440	12440	12440	12440	0
297	20231031	162900	441199610	12440	12440	12440	12440	0
298	20231031	162800	441199610	12440	12440	12440	12440	0
299	20231031	162700	441199610	12440	12440	12440	12440	0
300	20231031	162600	441199610	12440	12440	12440	12440	0
301	20231031	162500	441199610	12440	12440	12440	12440	0
302	20231031	162400	441199610	12440	12440	12440	12440	2080
303	20231031	162300	441199610	12440	12440	12440	12440	0
304	20231031	162200	441199610	12440	12440	12440	12440	0
305	20231031	162100	441199610	12440	12440	12440	12440	0
306	20231031	162000	441199610	12440	12440	12440	12440	0
307	20231031	161900	441199610	12440	12440	12440	12440	0
308	20231031	161800	441199610	12440	12440	12440	12440	0
309	20231031	161700	441199610	12440	12440	12440	12440	0
310	20231031	161600	441199610	12440	12440	12440	12440	0
311	20231031	161500	441199610	12440	12440	12440	12440	0
312	20231031	161400	441199610	12440	12440	12440	12440	0
313	20231031	161300	441199610	12440	12440	12440	12440	0
314	20231031	161200	441199610	12440	12440	12440	12440	0
315	20231031	161100	441199610	12440	12440	12440	12440	0
316	20231031	161000	441199610	12440	12440	12440	12440	0
317	20231031	160900	441199610	12440	12440	12440	12440	0
318	20231031	160800	441199610	12440	12440	12440	12440	0
319	20231031	160700	441199610	12440	12440	12440	12440	0
320	20231031	160600	441199610	12440	12440	12440	12440	0
321	20231031	160500	441199610	12440	12440	12440	12440	0
322	20231031	160400	441199610	12440	12440	12440	12440	0
323	20231031	160300	441199610	12440	12440	12440	12440	0
324	20231031	160200	441199610	12440	12440	12440	12440	0
325	20231031	160100	441199610	12440	12440	12440	12440	0
326	20231031	160000	441199610	12440	12440	12440	12440	0
327	20231031	155900	441199610	12440	12440	12440	12440	0
328	20231031	155800	441199610	12440	12440	12440	12440	0
329	20231031	155700	441199610	12440	12440	12440	12440	0
330	20231031	155600	441199610	12440	12440	12440	12440	0
331	20231031	155500	441199610	12440	12440	12440	12440	0
332	20231031	155400	441199610	12440	12440	12440	12440	2080
333	20231031	155300	441199610	12440	12440	12440	12440	0
334	20231031	155200	441199610	12440	12440	12440	12440	0
335	20231031	155100	441199610	12440	12440	12440	12440	0
336	20231031	155000	441199610	12440	12440	12440	12440	0
337	20231031	154900	441199610	12440	12440	12440	12440	0
338	20231031	154800	441199610	12440	12440	12440	12440	0
339	20231031	154700	441199610	12440	12440	12440	12440	0
340	20231031	154600	441199610	12440	12440	12440	12440	0
341	20231031	154500	441199610	12440	12440	12440	12440	0
342	20231031	154400	441199610	12440	12440	12440	12440	0
343	20231031	154300	441199610	12440	12440	12440	12440	0
344	20231031	154200	441199610	12440	12440	12440	12440	0
345	20231031	154100	441199610	12440	12440	12440	12440	0
346	20231031	154000	441199610	12440	12440	12440	12440	0
347	20231031	153900	441199610	12440	12440	12440	12440	0
348	20231031	153800	441199610	12440	12440	12440	12440	0
349	20231031	153700	441199610	12440	12440	12440	12440	0
350	20231031	153600	441199610	12440	12440	12440	12440	0
351	20231031	153500	441199610	12440	12440	12440	12440	0
352	20231031	153400	441199610	12440	12440	12440	12440	0
353	20231031	153300	441199610	12440	12440	12440	12440	0
354	20231031	153200	441199610	12440	12440	12440	12440	0
355	20231031	153100	441199610	12440	12440	12440	12440	0
356	20231031	153000	441199610	12440	12440	12440	12440	2080
357	20231031	152900	415324410	12440	12440	12440	12440	0
358	20231031	152800	415324410	12440	12440	12440	12440	0
359	20231031	152700	415324410	12440	12440	12440	12440	0
360	20231031	152600	415324410	12440	12440	12440	12440	0
361	20231031	152500	415324410	12440	12440	12440	12440	0
362	20231031	152400	415324410	12440	12440	12440	12440	0
363	20231031	152300	415324410	12440	12440	12440	12440	0
364	20231031	152200	415324410	12440	12440	12440	12440	0
365	20231031	152100	415324410	12440	12440	12440	12440	0
366	20231031	152000	415324410	12440	12440	12440	12440	0
367	20231031	151900	415324410	12440	12470	12470	12440	6
368	20231031	151800	415249740	12570	12570	12570	12570	0
369	20231031	151700	415249740	12570	12570	12570	12570	0
370	20231031	151600	415249740	12570	12570	12570	12570	0
371	20231031	151500	415249740	12570	12570	12570	12570	0
372	20231031	151400	415249740	12570	12570	12570	12570	2
373	20231031	151300	415224600	12470	12470	12470	12470	20
374	20231031	151200	414975200	12570	12570	12570	12570	10
375	20231031	151100	414849500	12430	12430	12430	12430	0
376	20231031	151000	414849500	12430	12470	12470	12430	663
377	20231031	150900	406604110	12570	12570	12570	12570	0
378	20231031	150800	406604110	12570	12570	12570	12570	0
379	20231031	150700	406604110	12570	12570	12570	12570	0
380	20231031	150600	406604110	12570	12570	12570	12570	2
381	20231031	150500	406578970	12530	12530	12530	12530	0
382	20231031	150400	406578970	12530	12550	12550	12530	417
383	20231031	150300	401346080	12560	12560	12560	12560	0
384	20231031	150200	401346080	12560	12570	12570	12560	151
385	20231031	150100	399448020	12550	12550	12550	12550	0
386	20231031	150000	399448020	12550	12550	12550	12550	5
387	20231031	145900	399385270	12550	12550	12550	12550	0
388	20231031	145800	399385270	12550	12550	12550	12550	0
389	20231031	145700	399385270	12550	12550	12550	12550	0
390	20231031	145600	399385270	12550	12550	12550	12550	0
391	20231031	145500	399385270	12550	12550	12550	12550	0
392	20231031	145400	399385270	12550	12550	12550	12550	0
393	20231031	145300	399385270	12550	12550	12550	12550	0
394	20231031	145200	399385270	12550	12550	12550	12550	0
395	20231031	145100	399385270	12550	12550	12550	12550	0
396	20231031	145000	399385270	12550	12550	12550	12550	0
397	20231031	144900	399385270	12550	12550	12550	12550	0
398	20231031	144800	399385270	12550	12570	12570	12550	185
399	20231031	144700	397059840	12560	12550	12560	12550	157
400	20231031	144600	395088920	12530	12530	12530	12530	0
401	20231031	144500	395088920	12530	12530	12530	12530	0
402	20231031	144400	395088920	12530	12530	12530	12530	0
403	20231031	144300	395088920	12530	12530	12530	12530	0
404	20231031	144200	395088920	12530	12530	12530	12530	0
405	20231031	144100	395088920	12530	12530	12530	12530	309
406	20231031	144000	391217150	12520	12520	12520	12520	0
407	20231031	143900	391217150	12520	12490	12520	12490	1487
408	20231031	143800	372629910	12490	12440	12490	12430	1010
409	20231031	143700	360074330	12490	12490	12490	12490	10
410	20231031	143600	359949430	12440	12440	12440	12440	0
411	20231031	143500	359949430	12440	12450	12450	12440	500
412	20231031	143400	353728960	12450	12450	12450	12450	245
413	20231031	143300	350678710	12450	12460	12460	12450	800
414	20231031	143200	340717680	12540	12540	12540	12540	0
415	20231031	143100	340717680	12540	12540	12540	12540	0
416	20231031	143000	340717680	12540	12540	12540	12540	0
417	20231031	142900	340717680	12540	12540	12540	12540	100
418	20231031	142800	339463680	12550	12550	12550	12550	0
419	20231031	142700	339463680	12550	12550	12550	12550	0
420	20231031	142600	339463680	12550	12550	12550	12550	0
421	20231031	142500	339463680	12550	12550	12550	12550	0
422	20231031	142400	339463680	12550	12550	12550	12550	100
423	20231031	142300	338208680	12550	12550	12550	12550	0
424	20231031	142200	338208680	12550	12550	12550	12550	0
425	20231031	142100	338208680	12550	12550	12550	12550	0
426	20231031	142000	338208680	12550	12550	12550	12550	100
427	20231031	141900	336953680	12460	12460	12460	12460	0
428	20231031	141800	336953680	12460	12540	12540	12450	222
429	20231031	141700	334183270	12550	12550	12550	12550	0
430	20231031	141600	334183270	12550	12550	12550	12550	0
431	20231031	141500	334183270	12550	12550	12550	12550	100
432	20231031	141400	332928270	12550	12550	12550	12550	0
433	20231031	141300	332928270	12550	12550	12550	12550	0
434	20231031	141200	332928270	12550	12550	12550	12550	0
435	20231031	141100	332928270	12550	12550	12550	12550	0
436	20231031	141000	332928270	12550	12550	12550	12550	100
437	20231031	140900	331673270	12540	12540	12540	12540	0
438	20231031	140800	331673270	12540	12540	12540	12540	0
439	20231031	140700	331673270	12540	12540	12540	12540	0
440	20231031	140600	331673270	12540	12540	12540	12540	0
441	20231031	140500	331673270	12540	12540	12540	12540	0
442	20231031	140400	331673270	12540	12540	12540	12540	0
443	20231031	140300	331673270	12540	12540	12540	12540	0
444	20231031	140200	331673270	12540	12540	12540	12540	99
445	20231031	140100	330431810	12540	12540	12540	12540	101
446	20231031	140000	329165270	12560	12560	12560	12560	0
447	20231031	135900	329165270	12560	12560	12560	12560	0
448	20231031	135800	329165270	12560	12560	12560	12560	0
449	20231031	135700	329165270	12560	12560	12560	12560	0
450	20231031	135600	329165270	12560	12560	12560	12560	0
451	20231031	135500	329165270	12560	12560	12560	12560	0
452	20231031	135400	329165270	12560	12560	12560	12560	0
453	20231031	135300	329165270	12560	12560	12560	12560	0
454	20231031	135200	329165270	12560	12560	12560	12560	0
455	20231031	135100	329165270	12560	12560	12560	12560	0
456	20231031	135000	329165270	12560	12560	12560	12560	100
457	20231031	134900	327909270	12560	12560	12560	12560	0
458	20231031	134800	327909270	12560	12560	12560	12560	0
459	20231031	134700	327909270	12560	12560	12560	12560	0
460	20231031	134600	327909270	12560	12560	12560	12560	0
461	20231031	134500	327909270	12560	12560	12560	12560	0
462	20231031	134400	327909270	12560	12560	12560	12560	0
463	20231031	134300	327909270	12560	12560	12560	12560	0
464	20231031	134200	327909270	12560	12560	12560	12560	0
465	20231031	134100	327909270	12560	12560	12560	12560	0
466	20231031	134000	327909270	12560	12560	12560	12560	100
467	20231031	133900	326653270	12560	12560	12560	12560	0
468	20231031	133800	326653270	12560	12560	12560	12560	0
469	20231031	133700	326653270	12560	12560	12560	12560	0
470	20231031	133600	326653270	12560	12560	12560	12560	0
471	20231031	133500	326653270	12560	12560	12560	12560	0
472	20231031	133400	326653270	12560	12560	12560	12560	100
473	20231031	133300	325397270	12520	12520	12520	12520	0
474	20231031	133200	325397270	12520	12520	12520	12520	0
475	20231031	133100	325397270	12520	12520	12520	12520	100
476	20231031	133000	324145270	12520	12520	12520	12520	0
477	20231031	132900	324145270	12520	12520	12520	12520	0
478	20231031	132800	324145270	12520	12520	12520	12520	0
479	20231031	132700	324145270	12520	12520	12520	12520	0
480	20231031	132600	324145270	12520	12520	12520	12520	100
481	20231031	132500	322893270	12500	12500	12500	12500	0
482	20231031	132400	322893270	12500	12500	12500	12500	0
483	20231031	132300	322893270	12500	12500	12500	12500	0
484	20231031	132200	322893270	12500	12500	12500	12500	0
485	20231031	132100	322893270	12500	12500	12500	12500	0
486	20231031	132000	322893270	12500	12500	12500	12500	287
487	20231031	131900	319305770	12540	12540	12540	12540	0
488	20231031	131800	319305770	12540	12540	12540	12540	10
489	20231031	131700	319180370	12570	12570	12570	12570	100
490	20231031	131600	317923370	12570	12570	12570	12570	0
491	20231031	131500	317923370	12570	12570	12570	12570	100
492	20231031	131400	316666370	12590	12590	12590	12590	0
493	20231031	131300	316666370	12590	12590	12590	12590	0
494	20231031	131200	316666370	12590	12590	12590	12590	0
495	20231031	131100	316666370	12590	12590	12590	12590	0
496	20231031	131000	316666370	12590	12590	12590	12590	0
497	20231031	130900	316666370	12590	12590	12590	12590	0
498	20231031	130800	316666370	12590	12590	12590	12590	2
499	20231031	130700	316641190	12550	12550	12550	12550	2
500	20231031	130600	316616090	12550	12550	12550	12550	0
501	20231031	130500	316616090	12550	12550	12550	12550	0
502	20231031	130400	316616090	12550	12550	12550	12550	1
503	20231031	130300	316603540	12590	12590	12590	12590	0
504	20231031	130200	316603540	12590	12590	12590	12590	0
505	20231031	130100	316603540	12590	12590	12590	12590	10
506	20231031	130000	316477640	12500	12500	12500	12500	1
507	20231031	125900	316465140	12590	12590	12590	12590	0
508	20231031	125800	316465140	12590	12590	12590	12590	0
509	20231031	125700	316465140	12590	12590	12590	12590	10
510	20231031	125600	316339240	12500	12500	12500	12500	0
511	20231031	125500	316339240	12500	12500	12500	12500	0
512	20231031	125400	316339240	12500	12500	12500	12500	0
513	20231031	125300	316339240	12500	12500	12500	12500	0
514	20231031	125200	316339240	12500	12500	12500	12500	0
515	20231031	125100	316339240	12500	12500	12500	12500	0
516	20231031	125000	316339240	12500	12540	12540	12500	1500
517	20231031	124900	297578000	12570	12570	12570	12570	0
518	20231031	124800	297578000	12570	12570	12570	12570	1000
519	20231031	124700	285008000	12550	12550	12550	12550	0
520	20231031	124600	285008000	12550	12550	12550	12550	0
521	20231031	124500	285008000	12550	12550	12550	12550	0
522	20231031	124400	285008000	12550	12550	12550	12550	0
523	20231031	124300	285008000	12550	12550	12550	12550	0
524	20231031	124200	285008000	12550	12550	12550	12550	0
525	20231031	124100	285008000	12550	12550	12550	12550	0
526	20231031	124000	285008000	12550	12550	12550	12550	100
527	20231031	123900	283753000	12550	12550	12550	12550	0
528	20231031	123800	283753000	12550	12550	12550	12550	0
529	20231031	123700	283753000	12550	12550	12550	12550	0
530	20231031	123600	283753000	12550	12550	12550	12550	0
531	20231031	123500	283753000	12550	12550	12550	12550	0
532	20231031	123400	283753000	12550	12550	12550	12550	0
533	20231031	123300	283753000	12550	12550	12550	12550	32
534	20231031	123200	283351400	12550	12550	12550	12550	1
535	20231031	123100	283338850	12580	12580	12580	12580	0
536	20231031	123000	283338850	12580	12580	12580	12580	0
537	20231031	122900	283338850	12580	12580	12580	12580	104
538	20231031	122800	282030530	12580	12580	12580	12580	2
539	20231031	122700	282005370	12580	12580	12580	12580	0
540	20231031	122600	282005370	12580	12580	12580	12580	79
541	20231031	122500	281011550	12580	12580	12580	12580	0
542	20231031	122400	281011550	12580	12580	12580	12580	0
543	20231031	122300	281011550	12580	12580	12580	12580	0
544	20231031	122200	281011550	12580	12570	12590	12560	49
545	20231031	122100	280395290	12580	12580	12580	12580	0
546	20231031	122000	280395290	12580	12580	12580	12580	0
547	20231031	121900	280395290	12580	12580	12580	12580	0
548	20231031	121800	280395290	12580	12580	12580	12580	0
549	20231031	121700	280395290	12580	12590	12590	12580	55
550	20231031	121600	279702890	12600	12620	12620	12600	120
551	20231031	121500	278190360	12630	12630	12630	12630	0
552	20231031	121400	278190360	12630	12630	12630	12630	100
553	20231031	121300	276927360	12620	12620	12620	12620	25
554	20231031	121200	276611860	12630	12630	12630	12630	0
555	20231031	121100	276611860	12630	12630	12630	12630	0
556	20231031	121000	276611860	12630	12630	12630	12630	0
557	20231031	120900	276611860	12630	12630	12630	12630	0
558	20231031	120800	276611860	12630	12630	12630	12630	16
559	20231031	120700	276409780	12630	12630	12630	12630	0
560	20231031	120600	276409780	12630	12670	12670	12630	684
561	20231031	120500	267756710	12670	12670	12670	12670	0
562	20231031	120400	267756710	12670	12670	12670	12670	150
563	20231031	120300	265856210	12670	12670	12670	12670	6
564	20231031	120200	265780190	12670	12810	12810	12660	7234
565	20231031	120100	174086480	12890	12890	12890	12890	25
566	20231031	120000	173764230	12890	12890	12890	12890	0
567	20231031	115900	173764230	12890	12890	12890	12890	100
568	20231031	115800	172475230	12880	12880	12880	12880	0
569	20231031	115700	172475230	12880	12880	12880	12880	0
570	20231031	115600	172475230	12880	12880	12880	12880	100
571	20231031	115500	171187230	12820	12880	12880	12820	92
572	20231031	115400	170007670	12830	12830	12830	12830	100
573	20231031	115300	168724670	12850	12870	12870	12850	29
574	20231031	115200	168351880	12900	12900	12900	12890	113
575	20231031	115100	166895080	12910	12910	12910	12910	0
576	20231031	115000	166895080	12910	12910	12910	12910	0
577	20231031	114900	166895080	12910	12910	12910	12910	0
578	20231031	114800	166895080	12910	12900	12910	12900	105
579	20231031	114700	165540540	12910	12910	12910	12910	0
580	20231031	114600	165540540	12910	12910	12910	12910	37
581	20231031	114500	165062870	12910	12910	12910	12910	63
582	20231031	114400	164249540	12900	12900	12900	12900	3
583	20231031	114300	164210840	12900	12900	12900	12900	0
584	20231031	114200	164210840	12900	12900	12900	12900	97
585	20231031	114100	162959540	12930	12930	12930	12930	0
586	20231031	114000	162959540	12930	12930	12930	12930	5
587	20231031	113900	162894890	12930	12890	12930	12890	1218
588	20231031	113800	147163820	12870	12870	12870	12870	0
589	20231031	113700	147163820	12870	12870	12870	12870	0
590	20231031	113600	147163820	12870	12870	12870	12870	10
591	20231031	113500	147035120	12900	12900	12900	12900	200
592	20231031	113400	144455120	12880	12870	12880	12870	88
593	20231031	113300	143322500	12880	12880	12880	12880	0
594	20231031	113200	143322500	12880	12880	12880	12880	0
595	20231031	113100	143322500	12880	12880	12880	12880	100
596	20231031	113000	142034500	12870	12850	12870	12850	79
597	20231031	112900	141019330	12850	12850	12850	12850	0
598	20231031	112800	141019330	12850	12880	12890	12850	262
599	20231031	112700	137644190	12850	12850	12850	12850	0
600	20231031	112600	137644190	12850	12850	12850	12850	0
601	20231031	112500	137644190	12850	12850	12850	12850	0
602	20231031	112400	137644190	12850	12850	12850	12850	0
603	20231031	112300	137644190	12850	12850	12850	12850	0
604	20231031	112200	137644190	12850	12850	12850	12850	0
605	20231031	112100	137644190	12850	12850	12850	12850	0
606	20231031	112000	137644190	12850	12850	12850	12850	0
607	20231031	111900	137644190	12850	12850	12850	12850	90
608	20231031	111800	136487690	12850	12830	12850	12830	110
609	20231031	111700	135076190	12830	12820	12830	12820	20
610	20231031	111600	134819690	12810	12800	12810	12800	126
611	20231031	111500	133206790	12800	12800	12800	12800	0
612	20231031	111400	133206790	12800	12800	12800	12800	0
613	20231031	111300	133206790	12800	12800	12800	12800	2
614	20231031	111200	133181190	12760	12740	12760	12740	230
615	20231031	111100	130248480	12740	12720	12740	12720	301
616	20231031	111000	126414470	12730	12730	12730	12730	0
617	20231031	110900	126414470	12730	12730	12730	12730	10
618	20231031	110800	126287170	12730	12720	12730	12720	16
619	20231031	110700	126083590	12730	12720	12730	12720	126
620	20231031	110600	124479870	12720	12720	12720	12720	0
621	20231031	110500	124479870	12720	12720	12720	12720	0
622	20231031	110400	124479870	12720	12720	12720	12720	0
623	20231031	110300	124479870	12720	12720	12720	12720	0
624	20231031	110200	124479870	12720	12720	12720	12720	200
625	20231031	110100	121935870	12640	12640	12640	12640	0
626	20231031	110000	121935870	12640	12650	12650	12640	300
627	20231031	105900	118143820	12740	12740	12740	12740	0
628	20231031	105800	118143820	12740	12670	12740	12640	502
629	20231031	105700	111781720	12750	12750	12750	12750	41
630	20231031	105600	111258970	12640	12750	12750	12640	500
631	20231031	105500	104907780	12750	12750	12750	12750	0
632	20231031	105400	104907780	12750	12750	12750	12750	0
633	20231031	105300	104907780	12750	12750	12750	12750	21
634	20231031	105200	104640030	12760	12760	12760	12760	0
635	20231031	105100	104640030	12760	12760	12760	12760	0
636	20231031	105000	104640030	12760	12760	12760	12760	0
637	20231031	104900	104640030	12760	12760	12760	12760	0
638	20231031	104800	104640030	12760	12760	12760	12760	0
639	20231031	104700	104640030	12760	12760	12760	12760	0
640	20231031	104600	104640030	12760	12760	12760	12760	0
641	20231031	104500	104640030	12760	12760	12760	12760	1
642	20231031	104400	104627270	12760	12760	12760	12760	0
643	20231031	104300	104627270	12760	12760	12760	12760	0
644	20231031	104200	104627270	12760	12760	12760	12760	100
645	20231031	104100	103351270	12750	12750	12750	12750	0
646	20231031	104000	103351270	12750	12750	12750	12750	0
647	20231031	103900	103351270	12750	12750	12750	12750	0
648	20231031	103800	103351270	12750	12750	12750	12750	0
649	20231031	103700	103351270	12750	12750	12750	12750	1
650	20231031	103600	103338520	12750	12750	12750	12750	0
651	20231031	103500	103338520	12750	12750	12750	12750	0
652	20231031	103400	103338520	12750	12750	12750	12750	0
653	20231031	103300	103338520	12750	12750	12750	12750	0
654	20231031	103200	103338520	12750	12750	12750	12750	0
655	20231031	103100	103338520	12750	12750	12750	12750	0
656	20231031	103000	103338520	12750	12750	12750	12750	94
657	20231031	102900	102140020	12750	12750	12750	12750	6
658	20231031	102800	102063520	12730	12730	12730	12730	0
659	20231031	102700	102063520	12730	12730	12730	12730	0
660	20231031	102600	102063520	12730	12730	12730	12730	100
661	20231031	102500	100790520	12730	12730	12730	12730	0
662	20231031	102400	100790520	12730	12730	12730	12730	0
663	20231031	102300	100790520	12730	12730	12730	12730	0
664	20231031	102200	100790520	12730	12730	12730	12730	0
665	20231031	102100	100790520	12730	12730	12730	12730	0
666	20231031	102000	100790520	12730	12730	12730	12730	20
667	20231031	101900	100535920	12730	12730	12730	12730	0
668	20231031	101800	100535920	12730	12730	12730	12730	2
669	20231031	101700	100510460	12730	12730	12730	12730	0
670	20231031	101600	100510460	12730	12730	12730	12730	10
671	20231031	101500	100383160	12730	12730	12730	12730	100
672	20231031	101400	99110160	12710	12730	12730	12710	103
673	20231031	101300	97799030	12770	12780	12780	12770	42
674	20231031	101200	97262640	12860	12860	12860	12860	100
675	20231031	101100	95976640	12900	12900	12900	12900	2
676	20231031	101000	95950840	12780	12780	12780	12780	0
677	20231031	100900	95950840	12780	12840	12840	12770	122
678	20231031	100800	94391050	12930	12930	12930	12930	0
679	20231031	100700	94391050	12930	12890	12930	12890	18
680	20231031	100600	94158950	12890	12820	12900	12800	1092
681	20231031	100500	80110940	12810	12800	12810	12800	138
682	20231031	100400	78343330	12800	12800	12800	12800	100
683	20231031	100300	77063330	12800	12800	12800	12800	2
684	20231031	100200	77037730	12780	12780	12780	12780	0
685	20231031	100100	77037730	12780	12750	12780	12740	261
686	20231031	100000	73706450	12730	12720	12730	12720	197
687	20231031	095900	71199750	12730	12730	12730	12730	300
688	20231031	095800	67380750	12730	12730	12730	12730	0
689	20231031	095700	67380750	12730	12730	12730	12730	5
690	20231031	095600	67317100	12730	12730	12730	12730	501
691	20231031	095500	60939370	12730	12730	12730	12730	0
692	20231031	095400	60939370	12730	12720	12730	12720	24
693	20231031	095300	60633860	12650	12650	12650	12650	100
694	20231031	095200	59368860	12540	12540	12540	12540	0
695	20231031	095100	59368860	12540	12540	12540	12540	1
696	20231031	095000	59356320	12650	12650	12650	12650	0
697	20231031	094900	59356320	12650	12650	12650	12650	100
698	20231031	094800	58091320	12650	12650	12650	12650	0
699	20231031	094700	58091320	12650	12650	12650	12650	0
700	20231031	094600	58091320	12650	12650	12650	12650	1
701	20231031	094500	58078670	12580	12580	12580	12580	16
702	20231031	094400	57877390	12580	12580	12580	12580	100
703	20231031	094300	56619390	12580	12580	12580	12580	0
704	20231031	094200	56619390	12580	12580	12580	12580	0
705	20231031	094100	56619390	12580	12580	12580	12580	2
706	20231031	094000	56594230	12570	12570	12570	12570	0
707	20231031	093900	56594230	12570	12560	12570	12560	271
708	20231031	093800	53189270	12520	12520	12520	12520	26
709	20231031	093700	52863750	12510	12510	12510	12510	3
710	20231031	093600	52826220	12500	12500	12500	12500	0
711	20231031	093500	52826220	12500	12500	12500	12500	0
712	20231031	093400	52826220	12500	12500	12500	12500	1
713	20231031	093300	52813720	12510	12500	12520	12500	120
714	20231031	093200	51312340	12510	12520	12520	12510	2
715	20231031	093100	51287310	12490	12490	12490	12490	0
716	20231031	093000	51287310	12490	12490	12490	12490	120
717	20231031	092900	49788510	12520	12520	12520	12520	0
718	20231031	092800	49788510	12520	12490	12520	12490	56
719	20231031	092700	49089010	12490	12490	12490	12490	0
720	20231031	092600	49089010	12490	12490	12490	12490	9
721	20231031	092500	48976600	12480	12470	12480	12470	166
722	20231031	092400	46905030	12460	12460	12460	12460	0
723	20231031	092300	46905030	12460	12460	12460	12460	47
724	20231031	092200	46319410	12430	12440	12440	12430	770
725	20231031	092100	36742450	12440	12440	12440	12440	0
726	20231031	092000	36742450	12440	12440	12440	12440	96
727	20231031	091900	35548210	12440	12440	12440	12440	358
728	20231031	091800	31094690	12470	12470	12470	12470	20
729	20231031	091700	30845290	12470	12470	12470	12470	1
730	20231031	091600	30832820	12450	12450	12450	12450	21
731	20231031	091500	30571370	12480	12480	12480	12480	0
732	20231031	091400	30571370	12480	12480	12480	12480	0
733	20231031	091300	30571370	12480	12480	12480	12480	0
734	20231031	091200	30571370	12480	12480	12480	12480	71
735	20231031	091100	29685290	12480	12480	12480	12480	36
736	20231031	091000	29236010	12480	12440	12480	12440	32
737	20231031	090900	28837870	12430	12430	12430	12430	0
738	20231031	090800	28837870	12430	12430	12430	12430	0
739	20231031	090700	28837870	12430	12430	12430	12430	0
740	20231031	090600	28837870	12430	12440	12440	12430	28
741	20231031	090500	28489620	12490	12430	12490	12430	14
742	20231031	090400	28315540	12430	12440	12440	12430	1000
743	20231031	090300	15883990	12440	12470	12470	12440	568
744	20231031	090200	8808370	12470	12470	12470	12470	100
745	20231031	090100	7561370	12460	12460	12460	12460	0
746	20231031	090000	7561370	12460	12900	12900	12450	595