KissMeData/192400/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203100	533289580	16960	16960	16960	16960	652
3	20231031	203000	533289580	16960	16960	16960	16960	0
4	20231031	202900	533289580	16960	16960	16960	16960	0
5	20231031	202800	533289580	16960	16960	16960	16960	0
6	20231031	202700	533289580	16960	16960	16960	16960	0
7	20231031	202600	533289580	16960	16960	16960	16960	0
8	20231031	202500	533289580	16960	16960	16960	16960	0
9	20231031	202400	533289580	16960	16960	16960	16960	0
10	20231031	202300	533289580	16960	16960	16960	16960	0
11	20231031	202200	533289580	16960	16960	16960	16960	0
12	20231031	202100	533289580	16960	16960	16960	16960	0
13	20231031	202000	533289580	16960	16960	16960	16960	0
14	20231031	201900	533289580	16960	16960	16960	16960	0
15	20231031	201800	533289580	16960	16960	16960	16960	0
16	20231031	201700	533289580	16960	16960	16960	16960	0
17	20231031	201600	533289580	16960	16960	16960	16960	0
18	20231031	201500	533289580	16960	16960	16960	16960	0
19	20231031	201400	533289580	16960	16960	16960	16960	0
20	20231031	201300	533289580	16960	16960	16960	16960	0
21	20231031	201200	533289580	16960	16960	16960	16960	0
22	20231031	201100	533289580	16960	16960	16960	16960	0
23	20231031	201000	533289580	16960	16960	16960	16960	0
24	20231031	200900	533289580	16960	16960	16960	16960	0
25	20231031	200800	533289580	16960	16960	16960	16960	0
26	20231031	200700	533289580	16960	16960	16960	16960	0
27	20231031	200600	533289580	16960	16960	16960	16960	0
28	20231031	200500	533289580	16960	16960	16960	16960	0
29	20231031	200400	533289580	16960	16960	16960	16960	0
30	20231031	200300	533289580	16960	16960	16960	16960	0
31	20231031	200200	533289580	16960	16960	16960	16960	0
32	20231031	200100	533289580	16960	16960	16960	16960	652
33	20231031	200000	533289580	16960	16960	16960	16960	0
34	20231031	195900	533289580	16960	16960	16960	16960	0
35	20231031	195800	533289580	16960	16960	16960	16960	0
36	20231031	195700	533289580	16960	16960	16960	16960	0
37	20231031	195600	533289580	16960	16960	16960	16960	0
38	20231031	195500	533289580	16960	16960	16960	16960	0
39	20231031	195400	533289580	16960	16960	16960	16960	0
40	20231031	195300	533289580	16960	16960	16960	16960	0
41	20231031	195200	533289580	16960	16960	16960	16960	0
42	20231031	195100	533289580	16960	16960	16960	16960	0
43	20231031	195000	533289580	16960	16960	16960	16960	0
44	20231031	194900	533289580	16960	16960	16960	16960	0
45	20231031	194800	533289580	16960	16960	16960	16960	0
46	20231031	194700	533289580	16960	16960	16960	16960	0
47	20231031	194600	533289580	16960	16960	16960	16960	0
48	20231031	194500	533289580	16960	16960	16960	16960	0
49	20231031	194400	533289580	16960	16960	16960	16960	0
50	20231031	194300	533289580	16960	16960	16960	16960	0
51	20231031	194200	533289580	16960	16960	16960	16960	0
52	20231031	194100	533289580	16960	16960	16960	16960	0
53	20231031	194000	533289580	16960	16960	16960	16960	0
54	20231031	193900	533289580	16960	16960	16960	16960	0
55	20231031	193800	533289580	16960	16960	16960	16960	0
56	20231031	193700	533289580	16960	16960	16960	16960	0
57	20231031	193600	533289580	16960	16960	16960	16960	0
58	20231031	193500	533289580	16960	16960	16960	16960	0
59	20231031	193400	533289580	16960	16960	16960	16960	0
60	20231031	193300	533289580	16960	16960	16960	16960	0
61	20231031	193200	533289580	16960	16960	16960	16960	0
62	20231031	193100	533289580	16960	16960	16960	16960	652
63	20231031	193000	533289580	16960	16960	16960	16960	0
64	20231031	192900	533289580	16960	16960	16960	16960	0
65	20231031	192800	533289580	16960	16960	16960	16960	0
66	20231031	192700	533289580	16960	16960	16960	16960	0
67	20231031	192600	533289580	16960	16960	16960	16960	0
68	20231031	192500	533289580	16960	16960	16960	16960	0
69	20231031	192400	533289580	16960	16960	16960	16960	0
70	20231031	192300	533289580	16960	16960	16960	16960	0
71	20231031	192200	533289580	16960	16960	16960	16960	0
72	20231031	192100	533289580	16960	16960	16960	16960	0
73	20231031	192000	533289580	16960	16960	16960	16960	0
74	20231031	191900	533289580	16960	16960	16960	16960	0
75	20231031	191800	533289580	16960	16960	16960	16960	0
76	20231031	191700	533289580	16960	16960	16960	16960	0
77	20231031	191600	533289580	16960	16960	16960	16960	0
78	20231031	191500	533289580	16960	16960	16960	16960	0
79	20231031	191400	533289580	16960	16960	16960	16960	0
80	20231031	191300	533289580	16960	16960	16960	16960	0
81	20231031	191200	533289580	16960	16960	16960	16960	0
82	20231031	191100	533289580	16960	16960	16960	16960	0
83	20231031	191000	533289580	16960	16960	16960	16960	0
84	20231031	190900	533289580	16960	16960	16960	16960	0
85	20231031	190800	533289580	16960	16960	16960	16960	0
86	20231031	190700	533289580	16960	16960	16960	16960	0
87	20231031	190600	533289580	16960	16960	16960	16960	0
88	20231031	190500	533289580	16960	16960	16960	16960	0
89	20231031	190400	533289580	16960	16960	16960	16960	0
90	20231031	190300	533289580	16960	16960	16960	16960	0
91	20231031	190200	533289580	16960	16960	16960	16960	0
92	20231031	190100	533289580	16960	16960	16960	16960	652
93	20231031	190000	533289580	16960	16960	16960	16960	0
94	20231031	185900	533289580	16960	16960	16960	16960	0
95	20231031	185800	533289580	16960	16960	16960	16960	0
96	20231031	185700	533289580	16960	16960	16960	16960	0
97	20231031	185600	533289580	16960	16960	16960	16960	0
98	20231031	185500	533289580	16960	16960	16960	16960	0
99	20231031	185400	533289580	16960	16960	16960	16960	0
100	20231031	185300	533289580	16960	16960	16960	16960	0
101	20231031	185200	533289580	16960	16960	16960	16960	0
102	20231031	185100	533289580	16960	16960	16960	16960	0
103	20231031	185000	533289580	16960	16960	16960	16960	0
104	20231031	184900	533289580	16960	16960	16960	16960	0
105	20231031	184800	533289580	16960	16960	16960	16960	0
106	20231031	184700	533289580	16960	16960	16960	16960	0
107	20231031	184600	533289580	16960	16960	16960	16960	0
108	20231031	184500	533289580	16960	16960	16960	16960	0
109	20231031	184400	533289580	16960	16960	16960	16960	0
110	20231031	184300	533289580	16960	16960	16960	16960	0
111	20231031	184200	533289580	16960	16960	16960	16960	0
112	20231031	184100	533289580	16960	16960	16960	16960	0
113	20231031	184000	533289580	16960	16960	16960	16960	0
114	20231031	183900	533289580	16960	16960	16960	16960	0
115	20231031	183800	533289580	16960	16960	16960	16960	0
116	20231031	183700	533289580	16960	16960	16960	16960	0
117	20231031	183600	533289580	16960	16960	16960	16960	0
118	20231031	183500	533289580	16960	16960	16960	16960	0
119	20231031	183400	533289580	16960	16960	16960	16960	0
120	20231031	183300	533289580	16960	16960	16960	16960	0
121	20231031	183200	533289580	16960	16960	16960	16960	0
122	20231031	183100	533289580	16960	16960	16960	16960	652
123	20231031	183000	533289580	16960	16960	16960	16960	0
124	20231031	182900	533289580	16960	16960	16960	16960	0
125	20231031	182800	533289580	16960	16960	16960	16960	0
126	20231031	182700	533289580	16960	16960	16960	16960	0
127	20231031	182600	533289580	16960	16960	16960	16960	0
128	20231031	182500	533289580	16960	16960	16960	16960	0
129	20231031	182400	533289580	16960	16960	16960	16960	0
130	20231031	182300	533289580	16960	16960	16960	16960	0
131	20231031	182200	533289580	16960	16960	16960	16960	0
132	20231031	182100	533289580	16960	16960	16960	16960	0
133	20231031	182000	533289580	16960	16960	16960	16960	0
134	20231031	181900	533289580	16960	16960	16960	16960	0
135	20231031	181800	533289580	16960	16960	16960	16960	0
136	20231031	181700	533289580	16960	16960	16960	16960	0
137	20231031	181600	533289580	16960	16960	16960	16960	0
138	20231031	181500	533289580	16960	16960	16960	16960	0
139	20231031	181400	533289580	16960	16960	16960	16960	0
140	20231031	181300	533289580	16960	16960	16960	16960	0
141	20231031	181200	533289580	16960	16960	16960	16960	0
142	20231031	181100	533289580	16960	16960	16960	16960	0
143	20231031	181000	533289580	16960	16960	16960	16960	0
144	20231031	180900	533289580	16960	16960	16960	16960	0
145	20231031	180800	533289580	16960	16960	16960	16960	0
146	20231031	180700	533289580	16960	16960	16960	16960	0
147	20231031	180600	533289580	16960	16960	16960	16960	0
148	20231031	180500	533289580	16960	16960	16960	16960	0
149	20231031	180400	533289580	16960	16960	16960	16960	0
150	20231031	180300	533289580	16960	16960	16960	16960	0
151	20231031	180200	533289580	16960	16960	16960	16960	0
152	20231031	180100	533289580	16960	16960	16960	16960	652
153	20231031	180000	533289580	16960	16960	16960	16960	0
154	20231031	175900	533289580	16960	16960	16960	16960	0
155	20231031	175800	533289580	16960	16960	16960	16960	0
156	20231031	175700	533289580	16960	16960	16960	16960	0
157	20231031	175600	533289580	16960	16960	16960	16960	0
158	20231031	175500	533289580	16960	16960	16960	16960	0
159	20231031	175400	533289580	16960	16960	16960	16960	0
160	20231031	175300	533289580	16960	16960	16960	16960	0
161	20231031	175200	533289580	16960	16960	16960	16960	0
162	20231031	175100	533289580	16960	16960	16960	16960	0
163	20231031	175000	533289580	16960	16960	16960	16960	0
164	20231031	174900	533289580	16960	16960	16960	16960	0
165	20231031	174800	533289580	16960	16960	16960	16960	0
166	20231031	174700	533289580	16960	16960	16960	16960	0
167	20231031	174600	533289580	16960	16960	16960	16960	0
168	20231031	174500	533289580	16960	16960	16960	16960	0
169	20231031	174400	533289580	16960	16960	16960	16960	0
170	20231031	174300	533289580	16960	16960	16960	16960	0
171	20231031	174200	533289580	16960	16960	16960	16960	0
172	20231031	174100	533289580	16960	16960	16960	16960	0
173	20231031	174000	533289580	16960	16960	16960	16960	0
174	20231031	173900	533289580	16960	16960	16960	16960	0
175	20231031	173800	533289580	16960	16960	16960	16960	0
176	20231031	173700	533289580	16960	16960	16960	16960	0
177	20231031	173600	533289580	16960	16960	16960	16960	0
178	20231031	173500	533289580	16960	16960	16960	16960	0
179	20231031	173400	533289580	16960	16960	16960	16960	0
180	20231031	173300	533289580	16960	16960	16960	16960	0
181	20231031	173200	533289580	16960	16960	16960	16960	0
182	20231031	173100	533289580	16960	16960	16960	16960	652
183	20231031	173000	533289580	16960	16960	16960	16960	0
184	20231031	172900	533289580	16960	16960	16960	16960	0
185	20231031	172800	533289580	16960	16960	16960	16960	0
186	20231031	172700	533289580	16960	16960	16960	16960	0
187	20231031	172600	533289580	16960	16960	16960	16960	0
188	20231031	172500	533289580	16960	16960	16960	16960	0
189	20231031	172400	533289580	16960	16960	16960	16960	0
190	20231031	172300	533289580	16960	16960	16960	16960	0
191	20231031	172200	533289580	16960	16960	16960	16960	0
192	20231031	172100	533289580	16960	16960	16960	16960	0
193	20231031	172000	533289580	16960	16960	16960	16960	0
194	20231031	171900	533289580	16960	16960	16960	16960	0
195	20231031	171800	533289580	16960	16960	16960	16960	0
196	20231031	171700	533289580	16960	16960	16960	16960	0
197	20231031	171600	533289580	16960	16960	16960	16960	0
198	20231031	171500	533289580	16960	16960	16960	16960	0
199	20231031	171400	533289580	16960	16960	16960	16960	0
200	20231031	171300	533289580	16960	16960	16960	16960	0
201	20231031	171200	533289580	16960	16960	16960	16960	0
202	20231031	171100	533289580	16960	16960	16960	16960	0
203	20231031	171000	533289580	16960	16960	16960	16960	0
204	20231031	170900	533289580	16960	16960	16960	16960	0
205	20231031	170800	533289580	16960	16960	16960	16960	0
206	20231031	170700	533289580	16960	16960	16960	16960	0
207	20231031	170600	533289580	16960	16960	16960	16960	0
208	20231031	170500	533289580	16960	16960	16960	16960	0
209	20231031	170400	533289580	16960	16960	16960	16960	0
210	20231031	170300	533289580	16960	16960	16960	16960	0
211	20231031	170200	533289580	16960	16960	16960	16960	0
212	20231031	170100	533289580	16960	16960	16960	16960	652
213	20231031	170000	533289580	16960	16960	16960	16960	0
214	20231031	165900	533289580	16960	16960	16960	16960	0
215	20231031	165800	533289580	16960	16960	16960	16960	0
216	20231031	165700	533289580	16960	16960	16960	16960	0
217	20231031	165600	533289580	16960	16960	16960	16960	0
218	20231031	165500	533289580	16960	16960	16960	16960	0
219	20231031	165400	533289580	16960	16960	16960	16960	0
220	20231031	165300	533289580	16960	16960	16960	16960	0
221	20231031	165200	533289580	16960	16960	16960	16960	0
222	20231031	165100	533289580	16960	16960	16960	16960	0
223	20231031	165000	533289580	16960	16960	16960	16960	0
224	20231031	164900	533289580	16960	16960	16960	16960	0
225	20231031	164800	533289580	16960	16960	16960	16960	0
226	20231031	164700	533289580	16960	16960	16960	16960	0
227	20231031	164600	533289580	16960	16960	16960	16960	0
228	20231031	164500	533289580	16960	16960	16960	16960	0
229	20231031	164400	533289580	16960	16960	16960	16960	0
230	20231031	164300	533289580	16960	16960	16960	16960	0
231	20231031	164200	533289580	16960	16960	16960	16960	0
232	20231031	164100	533289580	16960	16960	16960	16960	0
233	20231031	164000	533289580	16960	16960	16960	16960	0
234	20231031	163900	533289580	16960	16960	16960	16960	0
235	20231031	163800	533289580	16960	16960	16960	16960	0
236	20231031	163700	533289580	16960	16960	16960	16960	0
237	20231031	163600	533289580	16960	16960	16960	16960	0
238	20231031	163500	533289580	16960	16960	16960	16960	0
239	20231031	163400	533289580	16960	16960	16960	16960	0
240	20231031	163300	533289580	16960	16960	16960	16960	0
241	20231031	163200	533289580	16960	16960	16960	16960	0
242	20231031	163100	533289580	16960	16960	16960	16960	652
243	20231031	163000	533289580	16960	16960	16960	16960	0
244	20231031	162900	533289580	16960	16960	16960	16960	0
245	20231031	162800	533289580	16960	16960	16960	16960	0
246	20231031	162700	533289580	16960	16960	16960	16960	0
247	20231031	162600	533289580	16960	16960	16960	16960	0
248	20231031	162500	533289580	16960	16960	16960	16960	0
249	20231031	162400	533289580	16960	16960	16960	16960	0
250	20231031	162300	533289580	16960	16960	16960	16960	0
251	20231031	162200	533289580	16960	16960	16960	16960	0
252	20231031	162100	533289580	16960	16960	16960	16960	0
253	20231031	162000	533289580	16960	16960	16960	16960	0
254	20231031	161900	533289580	16960	16960	16960	16960	0
255	20231031	161800	533289580	16960	16960	16960	16960	0
256	20231031	161700	533289580	16960	16960	16960	16960	0
257	20231031	161600	533289580	16960	16960	16960	16960	0
258	20231031	161500	533289580	16960	16960	16960	16960	0
259	20231031	161400	533289580	16960	16960	16960	16960	0
260	20231031	161300	533289580	16960	16960	16960	16960	0
261	20231031	161200	533289580	16960	16960	16960	16960	0
262	20231031	161100	533289580	16960	16960	16960	16960	0
263	20231031	161000	533289580	16960	16960	16960	16960	0
264	20231031	160900	533289580	16960	16960	16960	16960	0
265	20231031	160800	533289580	16960	16960	16960	16960	0
266	20231031	160700	533289580	16960	16960	16960	16960	0
267	20231031	160600	533289580	16960	16960	16960	16960	0
268	20231031	160500	533289580	16960	16960	16960	16960	0
269	20231031	160400	533289580	16960	16960	16960	16960	0
270	20231031	160300	533289580	16960	16960	16960	16960	0
271	20231031	160200	533289580	16960	16960	16960	16960	0
272	20231031	160100	533289580	16960	16960	16960	16960	652
273	20231031	160000	533289580	16960	16960	16960	16960	0
274	20231031	155900	533289580	16960	16960	16960	16960	0
275	20231031	155800	533289580	16960	16960	16960	16960	0
276	20231031	155700	533289580	16960	16960	16960	16960	0
277	20231031	155600	533289580	16960	16960	16960	16960	0
278	20231031	155500	533289580	16960	16960	16960	16960	0
279	20231031	155400	533289580	16960	16960	16960	16960	0
280	20231031	155300	533289580	16960	16960	16960	16960	0
281	20231031	155200	533289580	16960	16960	16960	16960	0
282	20231031	155100	533289580	16960	16960	16960	16960	0
283	20231031	155000	533289580	16960	16960	16960	16960	0
284	20231031	154900	533289580	16960	16960	16960	16960	0
285	20231031	154800	533289580	16960	16960	16960	16960	0
286	20231031	154700	533289580	16960	16960	16960	16960	0
287	20231031	154600	533289580	16960	16960	16960	16960	0
288	20231031	154500	533289580	16960	16960	16960	16960	0
289	20231031	154400	533289580	16960	16960	16960	16960	0
290	20231031	154300	533289580	16960	16960	16960	16960	0
291	20231031	154200	533289580	16960	16960	16960	16960	0
292	20231031	154100	533289580	16960	16960	16960	16960	0
293	20231031	154000	533289580	16960	16960	16960	16960	0
294	20231031	153900	533289580	16960	16960	16960	16960	0
295	20231031	153800	533289580	16960	16960	16960	16960	0
296	20231031	153700	533289580	16960	16960	16960	16960	0
297	20231031	153600	533289580	16960	16960	16960	16960	0
298	20231031	153500	533289580	16960	16960	16960	16960	0
299	20231031	153400	533289580	16960	16960	16960	16960	0
300	20231031	153300	533289580	16960	16960	16960	16960	0
301	20231031	153200	533289580	16960	16960	16960	16960	0
302	20231031	153100	533289580	16960	16960	16960	16960	652
303	20231031	153000	533289580	16960	16960	16960	16960	652
304	20231031	152900	522231660	17030	17030	17030	17030	0
305	20231031	152800	522231660	17030	17030	17030	17030	0
306	20231031	152700	522231660	17030	17030	17030	17030	0
307	20231031	152600	522231660	17030	17030	17030	17030	0
308	20231031	152500	522231660	17030	17030	17030	17030	0
309	20231031	152400	522231660	17030	17030	17030	17030	0
310	20231031	152300	522231660	17030	17030	17030	17030	0
311	20231031	152200	522231660	17030	17030	17030	17030	0
312	20231031	152100	522231660	17030	17030	17030	17030	0
313	20231031	152000	522231660	17030	17030	17030	17030	0
314	20231031	151900	522231660	17030	17030	17030	17030	0
315	20231031	151800	522231660	17030	17030	17030	17030	10
316	20231031	151700	522061360	17010	17010	17010	17010	2
317	20231031	151600	522027340	17020	17030	17030	17020	10
318	20231031	151500	521857050	17040	16900	17040	16900	30
319	20231031	151400	521348180	16900	16900	16900	16900	0
320	20231031	151300	521348180	16900	16890	16900	16890	6
321	20231031	151200	521246790	16900	16870	16900	16860	195
322	20231031	151100	517957220	16890	16960	16960	16890	273
323	20231031	151000	513339680	17090	17090	17090	17090	0
324	20231031	150900	513339680	17090	17100	17100	17060	56
325	20231031	150800	512382370	17100	17100	17100	17090	57
326	20231031	150700	511407690	17060	17120	17120	17060	94
327	20231031	150600	509799360	17070	17040	17070	16950	113
328	20231031	150500	507874520	17060	17050	17060	17040	74
329	20231031	150400	506612600	17060	17060	17060	17050	96
330	20231031	150300	504975000	17060	17060	17060	17060	84
331	20231031	150200	503541960	17060	17060	17060	17060	53
332	20231031	150100	502637780	17060	17020	17060	17020	65
333	20231031	150000	501529960	17020	17030	17030	17020	73
334	20231031	145900	500287320	17020	17020	17020	17010	187
335	20231031	145800	497104710	17010	17050	17060	17010	140
336	20231031	145700	494716900	17050	17020	17050	17020	146
337	20231031	145600	492230030	17020	17020	17020	17010	145
338	20231031	145500	489762220	17010	17020	17030	17000	168
339	20231031	145400	486902370	17020	17020	17020	17010	151
340	20231031	145300	484332480	17010	17020	17020	17000	165
341	20231031	145200	481524540	17020	17020	17020	17010	181
342	20231031	145100	478443970	17020	17000	17020	17000	93
343	20231031	145000	476861590	17010	17020	17020	17010	154
344	20231031	144900	474240630	17010	17020	17020	17010	179
345	20231031	144800	471194350	17010	17010	17020	16960	128
346	20231031	144700	469017270	17010	17000	17020	17000	99
347	20231031	144600	467332800	17000	17000	17020	16870	696
348	20231031	144500	455553910	17000	16970	17000	16970	74
349	20231031	144400	454296350	16870	16990	17000	16870	139
350	20231031	144300	451938490	16990	17000	17000	16990	179
351	20231031	144200	448895690	16990	17000	17000	16980	163
352	20231031	144100	446125120	16990	17000	17000	16990	154
353	20231031	144000	443507360	16990	17000	17020	16990	126
354	20231031	143900	441363640	16990	17000	17000	16980	120
355	20231031	143800	439324300	17000	17000	17000	16990	200
356	20231031	143700	435924430	17000	16990	17000	16980	124
357	20231031	143600	433816780	16980	16990	16990	16970	143
358	20231031	143500	431387470	16980	16990	17000	16980	118
359	20231031	143400	429382180	16990	16990	17000	16980	203
360	20231031	143300	425933120	16980	16980	16980	16970	115
361	20231031	143200	423980450	16970	16980	17000	16970	161
362	20231031	143100	421245790	16980	16980	17000	16950	156
363	20231031	143000	418596700	16980	17030	17030	16970	222
364	20231031	142900	414823050	17030	17040	17040	17030	199
365	20231031	142800	411432700	17040	17040	17040	17000	157
366	20231031	142700	408760400	17030	17000	17040	17000	189
367	20231031	142600	405544560	17000	16970	17000	16970	164
368	20231031	142500	402758900	16980	16930	16980	16930	77
369	20231031	142400	401452490	16990	16910	16990	16910	20
370	20231031	142300	401114130	16910	16910	16910	16900	99
371	20231031	142200	399440120	16910	16910	16910	16900	138
372	20231031	142100	397107540	16900	16900	16910	16900	46
373	20231031	142000	396329950	16920	16920	16920	16920	136
374	20231031	141900	394028830	16910	16920	16920	16890	50
375	20231031	141800	393183400	16920	16920	16930	16920	5
376	20231031	141700	393098790	16900	16890	16930	16880	163
377	20231031	141600	390345280	16880	16890	16890	16880	16
378	20231031	141500	390075070	16890	16930	16930	16880	114
379	20231031	141400	388147640	16900	16990	16990	16900	2
380	20231031	141300	388113750	17000	16920	17000	16920	6
381	20231031	141200	388011960	16890	16920	16920	16890	50
382	20231031	141100	387166140	16920	16920	16920	16920	1
383	20231031	141000	387149220	16890	16990	16990	16890	30
384	20231031	140900	386641660	16980	16940	16980	16940	4
385	20231031	140800	386573820	16910	16970	16970	16910	8
386	20231031	140700	386438400	16980	16940	17000	16940	52
387	20231031	140600	385555380	17010	17010	17010	17010	0
388	20231031	140500	385555380	17010	17010	17010	17010	0
389	20231031	140400	385555380	17010	16920	17010	16920	20
390	20231031	140300	385216260	16910	16930	16930	16910	52
391	20231031	140200	384336020	16930	16930	16930	16930	0
392	20231031	140100	384336020	16930	16930	16930	16930	8
393	20231031	140000	384200580	16900	16900	16900	16900	58
394	20231031	135900	383220380	16900	16940	16940	16900	78
395	20231031	135800	381900720	16970	16970	16970	16970	1
396	20231031	135700	381883750	16970	16970	16970	16970	8
397	20231031	135600	381747990	16960	17010	17010	16960	163
398	20231031	135500	378981260	17020	17020	17020	17020	0
399	20231031	135400	378981260	17020	16960	17020	16960	9
400	20231031	135300	378828200	16960	16960	16960	16960	18
401	20231031	135200	378522920	16940	16930	16940	16930	50
402	20231031	135100	377676340	16910	16910	16910	16910	0
403	20231031	135000	377676340	16910	16910	16910	16910	0
404	20231031	134900	377676340	16910	16910	16910	16910	57
405	20231031	134800	376712470	16930	16910	16930	16910	22
406	20231031	134700	376340310	16890	16890	16890	16890	0
407	20231031	134600	376340310	16890	16890	16890	16890	30
408	20231031	134500	375833610	16890	16910	16910	16890	14
409	20231031	134400	375596990	16890	16890	16890	16890	17
410	20231031	134300	375309860	16900	16900	16900	16900	7
411	20231031	134200	375191560	16900	16870	16900	16870	35
412	20231031	134100	374601050	16900	16900	16900	16900	0
413	20231031	134000	374601050	16900	16900	16900	16900	341
414	20231031	133900	368838150	16900	16860	16900	16850	190
415	20231031	133800	365634450	16850	16870	16870	16850	178
416	20231031	133700	362633000	16890	16920	16920	16870	403
417	20231031	133600	355819500	16930	16930	16930	16930	53
418	20231031	133500	354922210	16920	16920	16920	16920	0
419	20231031	133400	354922210	16920	16930	16930	16920	10
420	20231031	133300	354753000	16930	16930	16930	16930	7
421	20231031	133200	354634490	16920	16930	16930	16920	615
422	20231031	133100	344223200	16940	16940	16940	16940	20
423	20231031	133000	343884400	16940	16970	17000	16930	824
424	20231031	132900	329922330	17000	17000	17000	17000	164
425	20231031	132800	327134330	16970	16970	16970	16970	0
426	20231031	132700	327134330	16970	17000	17060	16970	9
427	20231031	132600	326981220	17000	16970	17000	16970	32
428	20231031	132500	326437850	17000	16970	17000	16970	56
429	20231031	132400	325486540	16970	16970	16970	16950	195
430	20231031	132300	322177410	16950	16990	16990	16940	660
431	20231031	132200	310971220	16990	16990	16990	16990	1
432	20231031	132100	310954230	16990	17010	17010	16990	83
433	20231031	132000	309543440	17060	17060	17060	17060	0
434	20231031	131900	309543440	17060	17060	17060	17060	1
435	20231031	131800	309526380	17060	17040	17060	17040	7
436	20231031	131700	309407000	17040	17040	17040	17040	45
437	20231031	131600	308640200	17070	17070	17070	17070	1
438	20231031	131500	308623130	17070	16990	17070	16990	11
439	20231031	131400	308436000	16990	16990	16990	16990	8
440	20231031	131300	308300080	16990	17060	17060	16990	58
441	20231031	131200	307310740	17060	17060	17060	17060	8
442	20231031	131100	307174260	17080	17080	17080	17080	0
443	20231031	131000	307174260	17080	17080	17080	17080	1
444	20231031	130900	307157180	17050	17100	17100	17040	182
445	20231031	130800	304052920	16940	16940	16940	16940	0
446	20231031	130700	304052920	16940	17050	17050	16940	50
447	20231031	130600	303204190	17100	17100	17100	17100	8
448	20231031	130500	303067390	17100	17100	17100	17100	45
449	20231031	130400	302297890	17100	17100	17100	17100	0
450	20231031	130300	302297890	17100	17100	17100	17100	9
451	20231031	130200	302143990	17100	17100	17100	17100	45
452	20231031	130100	301374490	17100	17100	17100	17100	0
453	20231031	130000	301374490	17100	17040	17100	17040	8
454	20231031	125900	301237810	17030	17030	17030	17030	0
455	20231031	125800	301237810	17030	17030	17030	17030	37
456	20231031	125700	300607700	17010	17000	17010	17000	9
457	20231031	125600	300454650	16980	16980	16980	16980	0
458	20231031	125500	300454650	16980	16980	16980	16980	0
459	20231031	125400	300454650	16980	16970	16980	16970	187
460	20231031	125300	297279520	16980	17020	17020	16980	219
461	20231031	125200	293560700	17020	17020	17020	17020	10
462	20231031	125100	293390500	17050	17050	17050	17050	9
463	20231031	125000	293237050	17050	17050	17050	17050	45
464	20231031	124900	292469800	17050	17050	17050	17050	0
465	20231031	124800	292469800	17050	17050	17050	17050	8
466	20231031	124700	292333400	17040	17040	17040	17040	0
467	20231031	124600	292333400	17040	17090	17090	17040	181
468	20231031	124500	289245610	17100	17100	17100	17100	9
469	20231031	124400	289091710	17050	17050	17050	17050	0
470	20231031	124300	289091710	17050	17050	17050	17050	0
471	20231031	124200	289091710	17050	17100	17100	17020	32
472	20231031	124100	288545860	17100	17100	17100	17100	0
473	20231031	124000	288545860	17100	17100	17100	17100	1
474	20231031	123900	288528760	17100	17100	17100	17100	9
475	20231031	123800	288374860	17040	17040	17040	17040	45
476	20231031	123700	287608060	17040	17040	17040	17040	0
477	20231031	123600	287608060	17040	17050	17050	17040	59
478	20231031	123500	286602620	17020	17020	17020	17020	8
479	20231031	123400	286466460	17030	17030	17030	17030	0
480	20231031	123300	286466460	17030	17030	17030	17030	9
481	20231031	123200	286313190	17030	17030	17030	17030	0
482	20231031	123100	286313190	17030	17030	17030	17030	45
483	20231031	123000	285546840	17030	17030	17030	17030	8
484	20231031	122900	285410600	17030	17030	17030	17030	0
485	20231031	122800	285410600	17030	17030	17030	17030	0
486	20231031	122700	285410600	17030	16950	17030	16940	78
487	20231031	122600	284083830	16950	16950	16950	16950	3
488	20231031	122500	284032980	16980	16980	16980	16950	207
489	20231031	122400	280522210	17020	17010	17020	17010	8
490	20231031	122300	280386080	17010	17000	17010	17000	52
491	20231031	122200	279501630	17000	17000	17000	17000	0
492	20231031	122100	279501630	17000	17020	17020	17000	70
493	20231031	122000	278311450	17000	17000	17000	17000	0
494	20231031	121900	278311450	17000	17000	17000	17000	39
495	20231031	121800	277648450	17000	17000	17000	17000	8
496	20231031	121700	277512450	17000	17000	17000	17000	0
497	20231031	121600	277512450	17000	17020	17020	17000	504
498	20231031	121500	268942970	17030	17030	17030	17020	89
499	20231031	121400	267427630	17030	17030	17030	17030	0
500	20231031	121300	267427630	17030	17030	17030	17030	0
501	20231031	121200	267427630	17030	17030	17030	17030	9
502	20231031	121100	267274360	17030	17040	17040	17020	63
503	20231031	121000	266201150	17010	17050	17050	17010	498
504	20231031	120900	257726710	17080	17080	17080	17080	35
505	20231031	120800	257128910	17080	17080	17080	17080	45
506	20231031	120700	256360310	17050	17050	17050	17050	0
507	20231031	120600	256360310	17050	17100	17100	17050	14
508	20231031	120500	256121200	17100	17160	17160	17100	2212
509	20231031	120400	218175820	17160	17160	17160	17160	45
510	20231031	120300	217403620	17160	17160	17160	17160	10
511	20231031	120200	217232020	17160	17160	17160	17160	0
512	20231031	120100	217232020	17160	17160	17160	17160	0
513	20231031	120000	217232020	17160	17160	17160	17150	61
514	20231031	115900	216185270	17170	17170	17170	17170	0
515	20231031	115800	216185270	17170	17170	17170	17170	0
516	20231031	115700	216185270	17170	17160	17170	17160	10
517	20231031	115600	216013600	17130	17130	17130	17130	41
518	20231031	115500	215311270	17110	17110	17110	17110	0
519	20231031	115400	215311270	17110	17130	17130	17110	63
520	20231031	115300	214233160	17110	17130	17130	17110	314
521	20231031	115200	208854580	17170	17170	17170	17170	45
522	20231031	115100	208081930	17170	17160	17170	17160	10
523	20231031	115000	207910260	17170	17170	17170	17170	0
524	20231031	114900	207910260	17170	17170	17170	17170	0
525	20231031	114800	207910260	17170	17170	17170	17170	54
526	20231031	114700	206983080	17190	17190	17190	17190	0
527	20231031	114600	206983080	17190	17190	17190	17190	0
528	20231031	114500	206983080	17190	17180	17200	17180	27
529	20231031	114400	206519140	17180	17180	17180	17180	30
530	20231031	114300	206003740	17180	17180	17180	17180	20
531	20231031	114200	205660140	17180	17180	17180	17180	12
532	20231031	114100	205453980	17200	17200	17200	17200	46
533	20231031	114000	204662780	17210	17210	17210	17210	0
534	20231031	113900	204662780	17210	17210	17210	17210	10
535	20231031	113800	204490680	17180	17180	17180	17180	1
536	20231031	113700	204473500	17180	17180	17180	17180	96
537	20231031	113600	202824220	17180	17180	17180	17180	9
538	20231031	113500	202669600	17180	17180	17180	17180	0
539	20231031	113400	202669600	17180	17180	17180	17180	0
540	20231031	113300	202669600	17180	17170	17180	17170	55
541	20231031	113200	201725190	17170	17170	17170	17170	0
542	20231031	113100	201725190	17170	17170	17170	17170	0
543	20231031	113000	201725190	17170	17130	17170	17130	11
544	20231031	112900	201536360	17130	17130	17130	17130	41
545	20231031	112800	200834030	17110	17130	17130	17110	209
546	20231031	112700	197255120	17170	17160	17170	17160	11
547	20231031	112600	197066340	17130	17130	17130	17130	0
548	20231031	112500	197066340	17130	17170	17170	17130	55
549	20231031	112400	196122390	17170	17170	17170	17170	10
550	20231031	112300	195950690	17170	17170	17170	17170	0
551	20231031	112200	195950690	17170	17170	17170	17170	0
552	20231031	112100	195950690	17170	17160	17170	17160	57
553	20231031	112000	194972100	17130	17130	17130	17130	0
554	20231031	111900	194972100	17130	17130	17130	17130	0
555	20231031	111800	194972100	17130	17170	17170	17130	13
556	20231031	111700	194749010	17170	17170	17170	17170	45
557	20231031	111600	193976360	17170	17170	17170	17170	10
558	20231031	111500	193804660	17170	17160	17170	17130	13
559	20231031	111400	193581610	17170	17170	17170	17170	45
560	20231031	111300	192808960	17170	17170	17170	17170	0
561	20231031	111200	192808960	17170	17170	17170	17170	10
562	20231031	111100	192637260	17120	17120	17120	17120	0
563	20231031	111000	192637260	17120	17120	17120	17120	20
564	20231031	110900	192294860	17110	17120	17120	17110	12
565	20231031	110800	192089430	17110	17110	17110	17110	0
566	20231031	110700	192089430	17110	17120	17120	17110	61
567	20231031	110600	191045360	17170	17170	17170	17170	57
568	20231031	110500	190066670	17170	17170	17170	17170	0
569	20231031	110400	190066670	17170	17170	17170	17170	0
570	20231031	110300	190066670	17170	17160	17170	17160	12
571	20231031	110200	189860680	17170	17170	17170	17170	45
572	20231031	110100	189088030	17170	17170	17170	17170	0
573	20231031	110000	189088030	17170	17170	17170	17170	11
574	20231031	105900	188899160	17170	17170	17170	17170	0
575	20231031	105800	188899160	17170	17170	17170	17170	45
576	20231031	105700	188126510	17170	17110	17170	17110	13
577	20231031	105600	187903360	17140	17140	17140	17140	175
578	20231031	105500	184903860	17140	17140	17140	17140	10
579	20231031	105400	184732460	17140	17140	17140	17140	76
580	20231031	105300	183429820	17140	17140	17140	17140	0
581	20231031	105200	183429820	17140	17140	17140	17140	10
582	20231031	105100	183258420	17140	17130	17140	17130	22
583	20231031	105000	182881450	17140	17140	17140	17140	55
584	20231031	104900	181938750	17140	17140	17140	17140	0
585	20231031	104800	181938750	17140	17170	17170	17140	13
586	20231031	104700	181715600	17170	17170	17170	17170	46
587	20231031	104600	180925780	17180	17180	17180	17180	0
588	20231031	104500	180925780	17180	17170	17180	17170	12
589	20231031	104400	180719720	17180	17180	17180	17180	0
590	20231031	104300	180719720	17180	17180	17180	17180	109
591	20231031	104200	178847100	17180	17100	17180	17100	413
592	20231031	104100	171776570	17100	17100	17100	17100	68
593	20231031	104000	170613770	17040	17040	17040	17040	118
594	20231031	103900	168603050	17110	17040	17110	17000	828
595	20231031	103800	154493990	17030	17080	17080	17030	541
596	20231031	103700	145264370	17090	17100	17100	17080	433
597	20231031	103600	137866230	17100	17100	17100	17090	13
598	20231031	103500	137643950	17090	17100	17100	17090	51
599	20231031	103400	136771910	17090	17090	17090	17090	6
600	20231031	103300	136669370	17100	17110	17110	17090	38
601	20231031	103200	136019760	17120	17120	17120	17120	0
602	20231031	103100	136019760	17120	17110	17120	17110	245
603	20231031	103000	131825900	17120	17170	17180	17120	474
604	20231031	102900	123706610	17170	17170	17170	17170	0
605	20231031	102800	123706610	17170	17170	17170	17170	0
606	20231031	102700	123706610	17170	17130	17170	17130	260
607	20231031	102600	119251050	17120	17120	17120	17120	2
608	20231031	102500	119216810	17120	17130	17130	17120	159
609	20231031	102400	116493490	17130	17140	17140	17130	181
610	20231031	102300	113391460	17130	17140	17140	17130	51
611	20231031	102200	112517380	17160	17160	17180	17130	13
612	20231031	102100	112294240	17130	17160	17160	17130	54
613	20231031	102000	111367900	17160	17160	17160	17160	4
614	20231031	101900	111299260	17160	17180	17180	17130	32
615	20231031	101800	110750360	17240	17240	17240	17240	0
616	20231031	101700	110750360	17240	17240	17240	17240	1
617	20231031	101600	110733120	17240	17240	17240	17240	45
618	20231031	101500	109957320	17250	17250	17250	17250	0
619	20231031	101400	109957320	17250	17250	17250	17250	0
620	20231031	101300	109957320	17250	17250	17250	17250	0
621	20231031	101200	109957320	17250	17250	17250	17250	46
622	20231031	101100	109163820	17180	17180	17180	17180	225
623	20231031	101000	105298320	17210	17210	17210	17210	0
624	20231031	100900	105298320	17210	17210	17210	17210	0
625	20231031	100800	105298320	17210	17260	17260	17210	162
626	20231031	100700	102508050	17210	17210	17210	17210	0
627	20231031	100600	102508050	17210	17210	17210	17210	0
628	20231031	100500	102508050	17210	17210	17210	17210	0
629	20231031	100400	102508050	17210	17210	17210	17210	45
630	20231031	100300	101733600	17150	17160	17160	17150	10
631	20231031	100200	101562090	17210	17210	17210	17210	0
632	20231031	100100	101562090	17210	17210	17210	17210	0
633	20231031	100000	101562090	17210	17210	17210	17210	45
634	20231031	095900	100787640	17210	17210	17210	17210	0
635	20231031	095800	100787640	17210	17210	17210	17210	0
636	20231031	095700	100787640	17210	17210	17210	17210	0
637	20231031	095600	100787640	17210	17160	17210	17150	199
638	20231031	095500	97370730	17150	17150	17150	17150	0
639	20231031	095400	97370730	17150	17150	17150	17150	0
640	20231031	095300	97370730	17150	17160	17160	17150	54
641	20231031	095200	96444170	17150	17160	17160	17150	11
642	20231031	095100	96255420	17150	17150	17150	17150	25
643	20231031	095000	95826670	17150	17150	17150	17150	0
644	20231031	094900	95826670	17150	17150	17150	17150	2
645	20231031	094800	95792370	17110	17110	17110	17110	2
646	20231031	094700	95758150	17110	17110	17110	17110	1
647	20231031	094600	95741040	17120	17120	17120	17120	0
648	20231031	094500	95741040	17120	17140	17140	17100	60
649	20231031	094400	94713120	17120	17120	17120	17120	9
650	20231031	094300	94559040	17120	17120	17120	17120	39
651	20231031	094200	93891360	17150	17230	17230	17150	1466
652	20231031	094100	68703260	17270	17230	17280	17230	49
653	20231031	094000	67856700	17230	17270	17280	17230	13
654	20231031	093900	67632290	17220	17220	17220	17220	24
655	20231031	093800	67219010	17270	17270	17270	17270	0
656	20231031	093700	67219010	17270	17270	17270	17270	49
657	20231031	093600	66372780	17280	17280	17280	17280	0
658	20231031	093500	66372780	17280	17280	17280	17280	0
659	20231031	093400	66372780	17280	17280	17280	17280	0
660	20231031	093300	66372780	17280	17230	17280	17210	137
661	20231031	093200	64010140	17230	17210	17230	17210	280
662	20231031	093100	59190280	17210	17210	17210	17210	0
663	20231031	093000	59190280	17210	17210	17210	17210	15
664	20231031	092900	58932130	17230	17230	17230	17230	46
665	20231031	092800	58139550	17230	17230	17230	17230	1
666	20231031	092700	58122320	17200	17200	17200	17200	238
667	20231031	092600	54028720	17200	17200	17200	17200	45
668	20231031	092500	53254720	17170	17240	17240	17170	877
669	20231031	092400	38164370	17290	17290	17290	17290	2
670	20231031	092300	38129790	17290	17290	17290	17290	6
671	20231031	092200	38026050	17240	17240	17300	17240	56
672	20231031	092100	37057910	17240	17240	17240	17240	50
673	20231031	092000	36195910	17240	17240	17240	17240	131
674	20231031	091900	33937470	17330	17330	17330	17330	0
675	20231031	091800	33937470	17330	17330	17330	17330	45
676	20231031	091700	33157620	17280	17340	17340	17280	206
677	20231031	091600	29594310	17340	17310	17340	17310	184
678	20231031	091500	26404210	17310	17300	17310	17280	123
679	20231031	091400	24276360	17300	17220	17300	17220	558
680	20231031	091300	14652360	17170	17170	17170	17170	0
681	20231031	091200	14652360	17170	17170	17170	17170	0
682	20231031	091100	14652360	17170	17170	17170	17170	25
683	20231031	091000	14223110	17070	17070	17070	17070	0
684	20231031	090900	14223110	17070	17070	17070	17070	0
685	20231031	090800	14223110	17070	17070	17070	17070	4
686	20231031	090700	14154830	17070	17190	17190	17070	558
687	20231031	090600	4609560	17190	17190	17190	17190	136
688	20231031	090500	2271720	17190	17210	17210	17190	70
689	20231031	090400	1067300	17210	17210	17210	17210	29
690	20231031	090300	568210	17210	17210	17210	17210	22
691	20231031	090200	189590	17250	17250	17250	17250	0
692	20231031	090100	189590	17250	17210	17250	17210	3
693	20231031	090000	137920	17210	17250	17250	17210	8