KissMeData/241840/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204700	193516200	12470	12470	12470	12470	341
3	20231031	204600	193516200	12470	12470	12470	12470	0
4	20231031	204500	193516200	12470	12470	12470	12470	0
5	20231031	204400	193516200	12470	12470	12470	12470	0
6	20231031	204300	193516200	12470	12470	12470	12470	0
7	20231031	204200	193516200	12470	12470	12470	12470	0
8	20231031	204100	193516200	12470	12470	12470	12470	0
9	20231031	204000	193516200	12470	12470	12470	12470	0
10	20231031	203900	193516200	12470	12470	12470	12470	0
11	20231031	203800	193516200	12470	12470	12470	12470	0
12	20231031	203700	193516200	12470	12470	12470	12470	0
13	20231031	203600	193516200	12470	12470	12470	12470	0
14	20231031	203500	193516200	12470	12470	12470	12470	0
15	20231031	203400	193516200	12470	12470	12470	12470	0
16	20231031	203300	193516200	12470	12470	12470	12470	0
17	20231031	203200	193516200	12470	12470	12470	12470	0
18	20231031	203100	193516200	12470	12470	12470	12470	0
19	20231031	203000	193516200	12470	12470	12470	12470	0
20	20231031	202900	193516200	12470	12470	12470	12470	0
21	20231031	202800	193516200	12470	12470	12470	12470	0
22	20231031	202700	193516200	12470	12470	12470	12470	0
23	20231031	202600	193516200	12470	12470	12470	12470	0
24	20231031	202500	193516200	12470	12470	12470	12470	0
25	20231031	202400	193516200	12470	12470	12470	12470	0
26	20231031	202300	193516200	12470	12470	12470	12470	0
27	20231031	202200	193516200	12470	12470	12470	12470	0
28	20231031	202100	193516200	12470	12470	12470	12470	0
29	20231031	202000	193516200	12470	12470	12470	12470	0
30	20231031	201900	193516200	12470	12470	12470	12470	0
31	20231031	201800	193516200	12470	12470	12470	12470	0
32	20231031	201700	193516200	12470	12470	12470	12470	341
33	20231031	201600	193516200	12470	12470	12470	12470	0
34	20231031	201500	193516200	12470	12470	12470	12470	0
35	20231031	201400	193516200	12470	12470	12470	12470	0
36	20231031	201300	193516200	12470	12470	12470	12470	0
37	20231031	201200	193516200	12470	12470	12470	12470	0
38	20231031	201100	193516200	12470	12470	12470	12470	0
39	20231031	201000	193516200	12470	12470	12470	12470	0
40	20231031	200900	193516200	12470	12470	12470	12470	0
41	20231031	200800	193516200	12470	12470	12470	12470	0
42	20231031	200700	193516200	12470	12470	12470	12470	0
43	20231031	200600	193516200	12470	12470	12470	12470	0
44	20231031	200500	193516200	12470	12470	12470	12470	0
45	20231031	200400	193516200	12470	12470	12470	12470	0
46	20231031	200300	193516200	12470	12470	12470	12470	0
47	20231031	200200	193516200	12470	12470	12470	12470	0
48	20231031	200100	193516200	12470	12470	12470	12470	0
49	20231031	200000	193516200	12470	12470	12470	12470	0
50	20231031	195900	193516200	12470	12470	12470	12470	0
51	20231031	195800	193516200	12470	12470	12470	12470	0
52	20231031	195700	193516200	12470	12470	12470	12470	0
53	20231031	195600	193516200	12470	12470	12470	12470	0
54	20231031	195500	193516200	12470	12470	12470	12470	0
55	20231031	195400	193516200	12470	12470	12470	12470	0
56	20231031	195300	193516200	12470	12470	12470	12470	0
57	20231031	195200	193516200	12470	12470	12470	12470	0
58	20231031	195100	193516200	12470	12470	12470	12470	0
59	20231031	195000	193516200	12470	12470	12470	12470	0
60	20231031	194900	193516200	12470	12470	12470	12470	0
61	20231031	194800	193516200	12470	12470	12470	12470	0
62	20231031	194700	193516200	12470	12470	12470	12470	341
63	20231031	194600	193516200	12470	12470	12470	12470	0
64	20231031	194500	193516200	12470	12470	12470	12470	0
65	20231031	194400	193516200	12470	12470	12470	12470	0
66	20231031	194300	193516200	12470	12470	12470	12470	0
67	20231031	194200	193516200	12470	12470	12470	12470	0
68	20231031	194100	193516200	12470	12470	12470	12470	0
69	20231031	194000	193516200	12470	12470	12470	12470	0
70	20231031	193900	193516200	12470	12470	12470	12470	0
71	20231031	193800	193516200	12470	12470	12470	12470	0
72	20231031	193700	193516200	12470	12470	12470	12470	0
73	20231031	193600	193516200	12470	12470	12470	12470	0
74	20231031	193500	193516200	12470	12470	12470	12470	0
75	20231031	193400	193516200	12470	12470	12470	12470	0
76	20231031	193300	193516200	12470	12470	12470	12470	0
77	20231031	193200	193516200	12470	12470	12470	12470	0
78	20231031	193100	193516200	12470	12470	12470	12470	0
79	20231031	193000	193516200	12470	12470	12470	12470	0
80	20231031	192900	193516200	12470	12470	12470	12470	0
81	20231031	192800	193516200	12470	12470	12470	12470	0
82	20231031	192700	193516200	12470	12470	12470	12470	0
83	20231031	192600	193516200	12470	12470	12470	12470	0
84	20231031	192500	193516200	12470	12470	12470	12470	0
85	20231031	192400	193516200	12470	12470	12470	12470	0
86	20231031	192300	193516200	12470	12470	12470	12470	0
87	20231031	192200	193516200	12470	12470	12470	12470	0
88	20231031	192100	193516200	12470	12470	12470	12470	0
89	20231031	192000	193516200	12470	12470	12470	12470	0
90	20231031	191900	193516200	12470	12470	12470	12470	0
91	20231031	191800	193516200	12470	12470	12470	12470	0
92	20231031	191700	193516200	12470	12470	12470	12470	341
93	20231031	191600	193516200	12470	12470	12470	12470	0
94	20231031	191500	193516200	12470	12470	12470	12470	0
95	20231031	191400	193516200	12470	12470	12470	12470	0
96	20231031	191300	193516200	12470	12470	12470	12470	0
97	20231031	191200	193516200	12470	12470	12470	12470	0
98	20231031	191100	193516200	12470	12470	12470	12470	0
99	20231031	191000	193516200	12470	12470	12470	12470	0
100	20231031	190900	193516200	12470	12470	12470	12470	0
101	20231031	190800	193516200	12470	12470	12470	12470	0
102	20231031	190700	193516200	12470	12470	12470	12470	0
103	20231031	190600	193516200	12470	12470	12470	12470	0
104	20231031	190500	193516200	12470	12470	12470	12470	0
105	20231031	190400	193516200	12470	12470	12470	12470	0
106	20231031	190300	193516200	12470	12470	12470	12470	0
107	20231031	190200	193516200	12470	12470	12470	12470	0
108	20231031	190100	193516200	12470	12470	12470	12470	0
109	20231031	190000	193516200	12470	12470	12470	12470	0
110	20231031	185900	193516200	12470	12470	12470	12470	0
111	20231031	185800	193516200	12470	12470	12470	12470	0
112	20231031	185700	193516200	12470	12470	12470	12470	0
113	20231031	185600	193516200	12470	12470	12470	12470	0
114	20231031	185500	193516200	12470	12470	12470	12470	0
115	20231031	185400	193516200	12470	12470	12470	12470	0
116	20231031	185300	193516200	12470	12470	12470	12470	0
117	20231031	185200	193516200	12470	12470	12470	12470	0
118	20231031	185100	193516200	12470	12470	12470	12470	0
119	20231031	185000	193516200	12470	12470	12470	12470	0
120	20231031	184900	193516200	12470	12470	12470	12470	0
121	20231031	184800	193516200	12470	12470	12470	12470	0
122	20231031	184700	193516200	12470	12470	12470	12470	341
123	20231031	184600	193516200	12470	12470	12470	12470	0
124	20231031	184500	193516200	12470	12470	12470	12470	0
125	20231031	184400	193516200	12470	12470	12470	12470	0
126	20231031	184300	193516200	12470	12470	12470	12470	0
127	20231031	184200	193516200	12470	12470	12470	12470	0
128	20231031	184100	193516200	12470	12470	12470	12470	0
129	20231031	184000	193516200	12470	12470	12470	12470	0
130	20231031	183900	193516200	12470	12470	12470	12470	0
131	20231031	183800	193516200	12470	12470	12470	12470	0
132	20231031	183700	193516200	12470	12470	12470	12470	0
133	20231031	183600	193516200	12470	12470	12470	12470	0
134	20231031	183500	193516200	12470	12470	12470	12470	0
135	20231031	183400	193516200	12470	12470	12470	12470	0
136	20231031	183300	193516200	12470	12470	12470	12470	0
137	20231031	183200	193516200	12470	12470	12470	12470	0
138	20231031	183100	193516200	12470	12470	12470	12470	0
139	20231031	183000	193516200	12470	12470	12470	12470	0
140	20231031	182900	193516200	12470	12470	12470	12470	0
141	20231031	182800	193516200	12470	12470	12470	12470	0
142	20231031	182700	193516200	12470	12470	12470	12470	0
143	20231031	182600	193516200	12470	12470	12470	12470	0
144	20231031	182500	193516200	12470	12470	12470	12470	0
145	20231031	182400	193516200	12470	12470	12470	12470	0
146	20231031	182300	193516200	12470	12470	12470	12470	0
147	20231031	182200	193516200	12470	12470	12470	12470	0
148	20231031	182100	193516200	12470	12470	12470	12470	0
149	20231031	182000	193516200	12470	12470	12470	12470	0
150	20231031	181900	193516200	12470	12470	12470	12470	0
151	20231031	181800	193516200	12470	12470	12470	12470	0
152	20231031	181700	193516200	12470	12470	12470	12470	341
153	20231031	181600	193516200	12470	12470	12470	12470	0
154	20231031	181500	193516200	12470	12470	12470	12470	0
155	20231031	181400	193516200	12470	12470	12470	12470	0
156	20231031	181300	193516200	12470	12470	12470	12470	0
157	20231031	181200	193516200	12470	12470	12470	12470	0
158	20231031	181100	193516200	12470	12470	12470	12470	0
159	20231031	181000	193516200	12470	12470	12470	12470	0
160	20231031	180900	193516200	12470	12470	12470	12470	0
161	20231031	180800	193516200	12470	12470	12470	12470	0
162	20231031	180700	193516200	12470	12470	12470	12470	0
163	20231031	180600	193516200	12470	12470	12470	12470	0
164	20231031	180500	193516200	12470	12470	12470	12470	0
165	20231031	180400	193516200	12470	12470	12470	12470	0
166	20231031	180300	193516200	12470	12470	12470	12470	0
167	20231031	180200	193516200	12470	12470	12470	12470	0
168	20231031	180100	193516200	12470	12470	12470	12470	0
169	20231031	180000	193516200	12470	12470	12470	12470	0
170	20231031	175900	193516200	12470	12470	12470	12470	0
171	20231031	175800	193516200	12470	12470	12470	12470	0
172	20231031	175700	193516200	12470	12470	12470	12470	0
173	20231031	175600	193516200	12470	12470	12470	12470	0
174	20231031	175500	193516200	12470	12470	12470	12470	0
175	20231031	175400	193516200	12470	12470	12470	12470	0
176	20231031	175300	193516200	12470	12470	12470	12470	0
177	20231031	175200	193516200	12470	12470	12470	12470	0
178	20231031	175100	193516200	12470	12470	12470	12470	0
179	20231031	175000	193516200	12470	12470	12470	12470	0
180	20231031	174900	193516200	12470	12470	12470	12470	0
181	20231031	174800	193516200	12470	12470	12470	12470	0
182	20231031	174700	193516200	12470	12470	12470	12470	341
183	20231031	174600	193516200	12470	12470	12470	12470	0
184	20231031	174500	193516200	12470	12470	12470	12470	0
185	20231031	174400	193516200	12470	12470	12470	12470	0
186	20231031	174300	193516200	12470	12470	12470	12470	0
187	20231031	174200	193516200	12470	12470	12470	12470	0
188	20231031	174100	193516200	12470	12470	12470	12470	0
189	20231031	174000	193516200	12470	12470	12470	12470	0
190	20231031	173900	193516200	12470	12470	12470	12470	0
191	20231031	173800	193516200	12470	12470	12470	12470	0
192	20231031	173700	193516200	12470	12470	12470	12470	0
193	20231031	173600	193516200	12470	12470	12470	12470	0
194	20231031	173500	193516200	12470	12470	12470	12470	0
195	20231031	173400	193516200	12470	12470	12470	12470	0
196	20231031	173300	193516200	12470	12470	12470	12470	0
197	20231031	173200	193516200	12470	12470	12470	12470	0
198	20231031	173100	193516200	12470	12470	12470	12470	0
199	20231031	173000	193516200	12470	12470	12470	12470	0
200	20231031	172900	193516200	12470	12470	12470	12470	0
201	20231031	172800	193516200	12470	12470	12470	12470	0
202	20231031	172700	193516200	12470	12470	12470	12470	0
203	20231031	172600	193516200	12470	12470	12470	12470	0
204	20231031	172500	193516200	12470	12470	12470	12470	0
205	20231031	172400	193516200	12470	12470	12470	12470	0
206	20231031	172300	193516200	12470	12470	12470	12470	0
207	20231031	172200	193516200	12470	12470	12470	12470	0
208	20231031	172100	193516200	12470	12470	12470	12470	0
209	20231031	172000	193516200	12470	12470	12470	12470	0
210	20231031	171900	193516200	12470	12470	12470	12470	0
211	20231031	171800	193516200	12470	12470	12470	12470	0
212	20231031	171700	193516200	12470	12470	12470	12470	341
213	20231031	171600	193516200	12470	12470	12470	12470	0
214	20231031	171500	193516200	12470	12470	12470	12470	0
215	20231031	171400	193516200	12470	12470	12470	12470	0
216	20231031	171300	193516200	12470	12470	12470	12470	0
217	20231031	171200	193516200	12470	12470	12470	12470	0
218	20231031	171100	193516200	12470	12470	12470	12470	0
219	20231031	171000	193516200	12470	12470	12470	12470	0
220	20231031	170900	193516200	12470	12470	12470	12470	0
221	20231031	170800	193516200	12470	12470	12470	12470	0
222	20231031	170700	193516200	12470	12470	12470	12470	0
223	20231031	170600	193516200	12470	12470	12470	12470	0
224	20231031	170500	193516200	12470	12470	12470	12470	0
225	20231031	170400	193516200	12470	12470	12470	12470	0
226	20231031	170300	193516200	12470	12470	12470	12470	0
227	20231031	170200	193516200	12470	12470	12470	12470	0
228	20231031	170100	193516200	12470	12470	12470	12470	0
229	20231031	170000	193516200	12470	12470	12470	12470	0
230	20231031	165900	193516200	12470	12470	12470	12470	0
231	20231031	165800	193516200	12470	12470	12470	12470	0
232	20231031	165700	193516200	12470	12470	12470	12470	0
233	20231031	165600	193516200	12470	12470	12470	12470	0
234	20231031	165500	193516200	12470	12470	12470	12470	0
235	20231031	165400	193516200	12470	12470	12470	12470	0
236	20231031	165300	193516200	12470	12470	12470	12470	0
237	20231031	165200	193516200	12470	12470	12470	12470	0
238	20231031	165100	193516200	12470	12470	12470	12470	0
239	20231031	165000	193516200	12470	12470	12470	12470	0
240	20231031	164900	193516200	12470	12470	12470	12470	0
241	20231031	164800	193516200	12470	12470	12470	12470	0
242	20231031	164700	193516200	12470	12470	12470	12470	341
243	20231031	164600	193516200	12470	12470	12470	12470	0
244	20231031	164500	193516200	12470	12470	12470	12470	0
245	20231031	164400	193516200	12470	12470	12470	12470	0
246	20231031	164300	193516200	12470	12470	12470	12470	0
247	20231031	164200	193516200	12470	12470	12470	12470	0
248	20231031	164100	193516200	12470	12470	12470	12470	0
249	20231031	164000	193516200	12470	12470	12470	12470	0
250	20231031	163900	193516200	12470	12470	12470	12470	0
251	20231031	163800	193516200	12470	12470	12470	12470	0
252	20231031	163700	193516200	12470	12470	12470	12470	0
253	20231031	163600	193516200	12470	12470	12470	12470	0
254	20231031	163500	193516200	12470	12470	12470	12470	0
255	20231031	163400	193516200	12470	12470	12470	12470	0
256	20231031	163300	193516200	12470	12470	12470	12470	0
257	20231031	163200	193516200	12470	12470	12470	12470	0
258	20231031	163100	193516200	12470	12470	12470	12470	0
259	20231031	163000	193516200	12470	12470	12470	12470	0
260	20231031	162900	193516200	12470	12470	12470	12470	0
261	20231031	162800	193516200	12470	12470	12470	12470	0
262	20231031	162700	193516200	12470	12470	12470	12470	0
263	20231031	162600	193516200	12470	12470	12470	12470	0
264	20231031	162500	193516200	12470	12470	12470	12470	0
265	20231031	162400	193516200	12470	12470	12470	12470	0
266	20231031	162300	193516200	12470	12470	12470	12470	0
267	20231031	162200	193516200	12470	12470	12470	12470	0
268	20231031	162100	193516200	12470	12470	12470	12470	0
269	20231031	162000	193516200	12470	12470	12470	12470	0
270	20231031	161900	193516200	12470	12470	12470	12470	0
271	20231031	161800	193516200	12470	12470	12470	12470	0
272	20231031	161700	193516200	12470	12470	12470	12470	341
273	20231031	161600	193516200	12470	12470	12470	12470	0
274	20231031	161500	193516200	12470	12470	12470	12470	0
275	20231031	161400	193516200	12470	12470	12470	12470	0
276	20231031	161300	193516200	12470	12470	12470	12470	0
277	20231031	161200	193516200	12470	12470	12470	12470	0
278	20231031	161100	193516200	12470	12470	12470	12470	0
279	20231031	161000	193516200	12470	12470	12470	12470	0
280	20231031	160900	193516200	12470	12470	12470	12470	0
281	20231031	160800	193516200	12470	12470	12470	12470	0
282	20231031	160700	193516200	12470	12470	12470	12470	0
283	20231031	160600	193516200	12470	12470	12470	12470	0
284	20231031	160500	193516200	12470	12470	12470	12470	0
285	20231031	160400	193516200	12470	12470	12470	12470	0
286	20231031	160300	193516200	12470	12470	12470	12470	0
287	20231031	160200	193516200	12470	12470	12470	12470	0
288	20231031	160100	193516200	12470	12470	12470	12470	0
289	20231031	160000	193516200	12470	12470	12470	12470	0
290	20231031	155900	193516200	12470	12470	12470	12470	0
291	20231031	155800	193516200	12470	12470	12470	12470	0
292	20231031	155700	193516200	12470	12470	12470	12470	0
293	20231031	155600	193516200	12470	12470	12470	12470	0
294	20231031	155500	193516200	12470	12470	12470	12470	0
295	20231031	155400	193516200	12470	12470	12470	12470	0
296	20231031	155300	193516200	12470	12470	12470	12470	0
297	20231031	155200	193516200	12470	12470	12470	12470	0
298	20231031	155100	193516200	12470	12470	12470	12470	0
299	20231031	155000	193516200	12470	12470	12470	12470	0
300	20231031	154900	193516200	12470	12470	12470	12470	0
301	20231031	154800	193516200	12470	12470	12470	12470	0
302	20231031	154700	193516200	12470	12470	12470	12470	341
303	20231031	154600	193516200	12470	12470	12470	12470	0
304	20231031	154500	193516200	12470	12470	12470	12470	0
305	20231031	154400	193516200	12470	12470	12470	12470	0
306	20231031	154300	193516200	12470	12470	12470	12470	0
307	20231031	154200	193516200	12470	12470	12470	12470	0
308	20231031	154100	193516200	12470	12470	12470	12470	0
309	20231031	154000	193516200	12470	12470	12470	12470	0
310	20231031	153900	193516200	12470	12470	12470	12470	0
311	20231031	153800	193516200	12470	12470	12470	12470	0
312	20231031	153700	193516200	12470	12470	12470	12470	0
313	20231031	153600	193516200	12470	12470	12470	12470	0
314	20231031	153500	193516200	12470	12470	12470	12470	0
315	20231031	153400	193516200	12470	12470	12470	12470	0
316	20231031	153300	193516200	12470	12470	12470	12470	0
317	20231031	153200	193516200	12470	12470	12470	12470	0
318	20231031	153100	193516200	12470	12470	12470	12470	0
319	20231031	153000	193516200	12470	12470	12470	12470	341
320	20231031	152900	189263930	12350	12350	12350	12350	0
321	20231031	152800	189263930	12350	12350	12350	12350	0
322	20231031	152700	189263930	12350	12350	12350	12350	0
323	20231031	152600	189263930	12350	12350	12350	12350	0
324	20231031	152500	189263930	12350	12350	12350	12350	0
325	20231031	152400	189263930	12350	12350	12350	12350	0
326	20231031	152300	189263930	12350	12350	12350	12350	0
327	20231031	152200	189263930	12350	12350	12350	12350	0
328	20231031	152100	189263930	12350	12350	12350	12350	0
329	20231031	152000	189263930	12350	12350	12350	12350	0
330	20231031	151900	189263930	12350	12350	12350	12350	0
331	20231031	151800	189263930	12350	12350	12350	12350	108
332	20231031	151700	187930130	12340	12340	12340	12340	20
333	20231031	151600	187683330	12340	12350	12350	12340	200
334	20231031	151500	185214460	12430	12350	12430	12350	90
335	20231031	151400	184095840	12430	12430	12430	12430	2
336	20231031	151300	184070980	12340	12340	12340	12340	0
337	20231031	151200	184070980	12340	12340	12340	12340	0
338	20231031	151100	184070980	12340	12340	12340	12340	0
339	20231031	151000	184070980	12340	12340	12340	12340	21
340	20231031	150900	183811840	12340	12340	12340	12340	0
341	20231031	150800	183811840	12340	12420	12420	12340	10
342	20231031	150700	183687720	12330	12330	12330	12330	0
343	20231031	150600	183687720	12330	12360	12360	12330	1262
344	20231031	150500	168114350	12350	12350	12350	12350	0
345	20231031	150400	168114350	12350	12350	12350	12350	0
346	20231031	150300	168114350	12350	12350	12350	12350	0
347	20231031	150200	168114350	12350	12350	12350	12350	0
348	20231031	150100	168114350	12350	12500	12500	12350	301
349	20231031	150000	164390110	12410	12410	12410	12410	2
350	20231031	145900	164365290	12410	12410	12410	12410	0
351	20231031	145800	164365290	12410	12410	12410	12410	0
352	20231031	145700	164365290	12410	12410	12410	12400	98
353	20231031	145600	163149910	12410	12410	12410	12410	0
354	20231031	145500	163149910	12410	12410	12410	12410	1
355	20231031	145400	163137500	12410	12410	12410	12410	0
356	20231031	145300	163137500	12410	12410	12410	12410	2
357	20231031	145200	163112680	12410	12410	12410	12410	0
358	20231031	145100	163112680	12410	12410	12410	12410	1
359	20231031	145000	163100270	12500	12420	12500	12420	36
360	20231031	144900	162652350	12420	12420	12420	12420	1
361	20231031	144800	162639930	12410	12410	12410	12410	1
362	20231031	144700	162627520	12410	12410	12410	12410	0
363	20231031	144600	162627520	12410	12420	12420	12410	7
364	20231031	144500	162540600	12420	12420	12420	12420	1
365	20231031	144400	162528180	12340	12340	12340	12340	109
366	20231031	144300	161183120	12340	12340	12340	12340	0
367	20231031	144200	161183120	12340	12340	12340	12340	2
368	20231031	144100	161158440	12340	12340	12340	12340	0
369	20231031	144000	161158440	12340	12340	12340	12340	0
370	20231031	143900	161158440	12340	12420	12420	12340	2
371	20231031	143800	161133680	12330	12340	12340	12330	247
372	20231031	143700	158087080	12340	12340	12340	12340	2
373	20231031	143600	158062400	12340	12340	12340	12340	0
374	20231031	143500	158062400	12340	12350	12350	12340	7
375	20231031	143400	157975960	12330	12330	12330	12330	0
376	20231031	143300	157975960	12330	12330	12330	12330	1
377	20231031	143200	157963630	12350	12330	12350	12330	320
378	20231031	143100	154014050	12330	12330	12330	12330	0
379	20231031	143000	154014050	12330	12330	12330	12330	2
380	20231031	142900	153989390	12330	12330	12330	12330	0
381	20231031	142800	153989390	12330	12330	12330	12330	1
382	20231031	142700	153977060	12330	12330	12330	12330	0
383	20231031	142600	153977060	12330	12330	12330	12330	2
384	20231031	142500	153952400	12330	12330	12330	12330	10
385	20231031	142400	153829100	12330	12340	12340	12330	71
386	20231031	142300	152952970	12340	12340	12340	12340	30
387	20231031	142200	152582770	12330	12330	12330	12330	0
388	20231031	142100	152582770	12330	12330	12330	12330	2
389	20231031	142000	152558110	12330	12330	12330	12330	25
390	20231031	141900	152249860	12330	12340	12340	12330	6
391	20231031	141800	152175830	12340	12350	12350	12340	34
392	20231031	141700	151756180	12350	12360	12360	12350	151
393	20231031	141600	149891260	12360	12360	12360	12360	0
394	20231031	141500	149891260	12360	12360	12360	12360	2
395	20231031	141400	149866540	12380	12370	12380	12360	53
396	20231031	141300	149211320	12370	12370	12370	12370	0
397	20231031	141200	149211320	12370	12380	12380	12370	16
398	20231031	141100	149013250	12380	12370	12380	12370	32
399	20231031	141000	148617390	12370	12380	12380	12370	3
400	20231031	140900	148580270	12380	12370	12380	12370	42
401	20231031	140800	148060710	12380	12370	12380	12370	3
402	20231031	140700	148023580	12380	12380	12380	12380	12
403	20231031	140600	147875020	12370	12390	12390	12370	37
404	20231031	140500	147416720	12390	12390	12390	12390	0
405	20231031	140400	147416720	12390	12390	12390	12390	1
406	20231031	140300	147404330	12400	12400	12400	12400	0
407	20231031	140200	147404330	12400	12410	12410	12400	57
408	20231031	140100	146697310	12390	12390	12390	12390	1
409	20231031	140000	146684920	12400	12400	12400	12400	1
410	20231031	135900	146672520	12390	12400	12400	12390	56
411	20231031	135800	145978140	12400	12400	12400	12400	0
412	20231031	135700	145978140	12400	12400	12400	12400	2
413	20231031	135600	145953340	12430	12430	12430	12430	0
414	20231031	135500	145953340	12430	12400	12430	12400	7
415	20231031	135400	145866390	12420	12430	12430	12420	10
416	20231031	135300	145742140	12400	12420	12420	12400	113
417	20231031	135200	144340700	12420	12420	12420	12420	1
418	20231031	135100	144328280	12440	12440	12440	12440	1
419	20231031	135000	144315840	12410	12430	12430	12410	166
420	20231031	134900	142254480	12440	12440	12440	12440	62
421	20231031	134800	141483200	12500	12430	12500	12430	2
422	20231031	134700	141458270	12430	12430	12430	12430	27
423	20231031	134600	141122660	12430	12430	12430	12430	1
424	20231031	134500	141110230	12430	12430	12430	12430	0
425	20231031	134400	141110230	12430	12430	12430	12430	0
426	20231031	134300	141110230	12430	12430	12430	12430	2
427	20231031	134200	141085370	12500	12500	12500	12500	1
428	20231031	134100	141072870	12430	12500	12500	12430	2
429	20231031	134000	141047940	12430	12430	12430	12430	0
430	20231031	133900	141047940	12430	12430	12430	12430	2
431	20231031	133800	141023080	12500	12500	12500	12500	1
432	20231031	133700	141010580	12430	12430	12430	12430	1
433	20231031	133600	140998150	12500	12500	12500	12500	0
434	20231031	133500	140998150	12500	12500	12500	12500	1
435	20231031	133400	140985650	12430	12430	12430	12430	1
436	20231031	133300	140973220	12430	12430	12430	12430	0
437	20231031	133200	140973220	12430	12430	12430	12430	2
438	20231031	133100	140948360	12500	12500	12500	12500	1
439	20231031	133000	140935860	12430	12430	12430	12430	1
440	20231031	132900	140923430	12440	12440	12440	12440	0
441	20231031	132800	140923430	12440	12500	12500	12440	59
442	20231031	132700	140189410	12500	12500	12500	12500	5
443	20231031	132600	140126910	12440	12440	12440	12440	0
444	20231031	132500	140126910	12440	12440	12440	12440	1
445	20231031	132400	140114470	12450	12450	12450	12450	34
446	20231031	132300	139691170	12450	12450	12450	12450	2
447	20231031	132200	139666270	12490	12500	12500	12460	86
448	20231031	132100	138592010	12500	12500	12500	12500	1
449	20231031	132000	138579510	12570	12570	12570	12570	0
450	20231031	131900	138579510	12570	12490	12570	12490	2
451	20231031	131800	138554450	12490	12490	12490	12490	0
452	20231031	131700	138554450	12490	12490	12490	12490	0
453	20231031	131600	138554450	12490	12490	12490	12490	2
454	20231031	131500	138529470	12480	12480	12480	12480	0
455	20231031	131400	138529470	12480	12480	12480	12480	1
456	20231031	131300	138516990	12470	12580	12590	12470	106
457	20231031	131200	137184210	12580	12500	12580	12500	3
458	20231031	131100	137146630	12580	12580	12580	12580	0
459	20231031	131000	137146630	12580	12490	12580	12490	41
460	20231031	130900	136630940	12570	12570	12570	12570	13
461	20231031	130800	136467530	12570	12450	12570	12450	3
462	20231031	130700	136430060	12560	12560	12560	12560	5
463	20231031	130600	136367260	12440	12440	12440	12440	136
464	20231031	130500	134675420	12430	12440	12440	12430	3
465	20231031	130400	134638110	12440	12440	12440	12440	0
466	20231031	130300	134638110	12440	12440	12440	12440	1
467	20231031	130200	134625670	12440	12440	12440	12440	0
468	20231031	130100	134625670	12440	12440	12440	12440	2
469	20231031	130000	134600790	12570	12570	12570	12570	35
470	20231031	125900	134160840	12570	12430	12570	12430	2
471	20231031	125800	134135840	12430	12430	12430	12430	0
472	20231031	125700	134135840	12430	12430	12430	12430	0
473	20231031	125600	134135840	12430	12430	12430	12430	2
474	20231031	125500	134110980	12410	12430	12430	12410	6
475	20231031	125400	134036450	12440	12480	12480	12440	140
476	20231031	125300	132294700	12460	12460	12460	12460	0
477	20231031	125200	132294700	12460	12460	12460	12460	2
478	20231031	125100	132269780	12590	12590	12590	12590	0
479	20231031	125000	132269780	12590	12510	12590	12470	1515
480	20231031	124900	113359330	12510	12510	12510	12510	0
481	20231031	124800	113359330	12510	12510	12510	12510	0
482	20231031	124700	113359330	12510	12510	12510	12510	1
483	20231031	124600	113346820	12500	12500	12500	12500	0
484	20231031	124500	113346820	12500	12500	12500	12500	2
485	20231031	124400	113321820	12590	12590	12590	12590	1
486	20231031	124300	113309230	12500	12500	12500	12500	1
487	20231031	124200	113296730	12500	12500	12500	12500	0
488	20231031	124100	113296730	12500	12500	12500	12500	2
489	20231031	124000	113271730	12500	12590	12590	12500	7
490	20231031	123900	113184140	12500	12500	12500	12500	0
491	20231031	123800	113184140	12500	12500	12500	12500	1
492	20231031	123700	113171640	12500	12500	12500	12500	0
493	20231031	123600	113171640	12500	12500	12500	12500	2
494	20231031	123500	113146640	12590	12590	12590	12590	0
495	20231031	123400	113146640	12590	12500	12590	12500	2
496	20231031	123300	113121550	12490	12490	12490	12490	0
497	20231031	123200	113121550	12490	12490	12490	12490	1
498	20231031	123100	113109060	12590	12590	12590	12590	0
499	20231031	123000	113109060	12590	12590	12590	12590	1
500	20231031	122900	113096470	12500	12500	12500	12500	2
501	20231031	122800	113071470	12500	12500	12500	12500	0
502	20231031	122700	113071470	12500	12500	12500	12500	15
503	20231031	122600	112883970	12500	12500	12500	12500	0
504	20231031	122500	112883970	12500	12500	12500	12500	196
505	20231031	122400	110433970	12510	12510	12510	12510	0
506	20231031	122300	110433970	12510	12510	12510	12510	0
507	20231031	122200	110433970	12510	12510	12510	12510	17
508	20231031	122100	110221300	12510	12510	12510	12510	0
509	20231031	122000	110221300	12510	12510	12510	12510	0
510	20231031	121900	110221300	12510	12510	12510	12510	154
511	20231031	121800	108294760	12520	12520	12520	12520	84
512	20231031	121700	107243080	12600	12600	12600	12600	1
513	20231031	121600	107230480	12530	12530	12530	12530	0
514	20231031	121500	107230480	12530	12530	12530	12530	0
515	20231031	121400	107230480	12530	12530	12530	12530	0
516	20231031	121300	107230480	12530	12530	12530	12530	0
517	20231031	121200	107230480	12530	12530	12530	12530	31
518	20231031	121100	106842050	12550	12550	12550	12550	50
519	20231031	121000	106214550	12600	12600	12600	12600	0
520	20231031	120900	106214550	12600	12600	12600	12600	0
521	20231031	120800	106214550	12600	12600	12600	12600	5
522	20231031	120700	106151550	12530	12530	12530	12530	0
523	20231031	120600	106151550	12530	12530	12530	12530	80
524	20231031	120500	105149150	12540	12550	12550	12540	103
525	20231031	120400	103856950	12600	12590	12600	12590	25
526	20231031	120300	103542110	12600	12600	12600	12600	0
527	20231031	120200	103542110	12600	12600	12600	12600	0
528	20231031	120100	103542110	12600	12600	12600	12600	0
529	20231031	120000	103542110	12600	12600	12600	12600	3
530	20231031	115900	103504310	12600	12600	12600	12600	1
531	20231031	115800	103491710	12630	12630	12630	12630	0
532	20231031	115700	103491710	12630	12630	12630	12630	0
533	20231031	115600	103491710	12630	12630	12630	12630	0
534	20231031	115500	103491710	12630	12600	12630	12600	42
535	20231031	115400	102962180	12630	12630	12630	12630	0
536	20231031	115300	102962180	12630	12630	12630	12630	0
537	20231031	115200	102962180	12630	12630	12630	12630	0
538	20231031	115100	102962180	12630	12630	12630	12630	0
539	20231031	115000	102962180	12630	12630	12630	12630	0
540	20231031	114900	102962180	12630	12600	12630	12600	101
541	20231031	114800	101689550	12630	12630	12630	12630	1
542	20231031	114700	101676920	12550	12550	12550	12550	60
543	20231031	114600	100923920	12550	12550	12550	12550	0
544	20231031	114500	100923920	12550	12550	12550	12550	60
545	20231031	114400	100170920	12630	12630	12630	12630	1
546	20231031	114300	100158290	12550	12570	12570	12550	20
547	20231031	114200	99907190	12630	12630	12630	12630	0
548	20231031	114100	99907190	12630	12630	12630	12630	0
549	20231031	114000	99907190	12630	12630	12630	12630	0
550	20231031	113900	99907190	12630	12610	12630	12610	45
551	20231031	113800	99339680	12610	12610	12610	12610	0
552	20231031	113700	99339680	12610	12610	12610	12610	0
553	20231031	113600	99339680	12610	12610	12610	12610	175
554	20231031	113500	97132930	12620	12620	12620	12620	0
555	20231031	113400	97132930	12620	12620	12620	12620	0
556	20231031	113300	97132930	12620	12620	12620	12620	0
557	20231031	113200	97132930	12620	12620	12620	12620	0
558	20231031	113100	97132930	12620	12620	12620	12620	1
559	20231031	113000	97120310	12640	12640	12640	12640	0
560	20231031	112900	97120310	12640	12640	12640	12640	0
561	20231031	112800	97120310	12640	12640	12640	12640	0
562	20231031	112700	97120310	12640	12640	12640	12640	0
563	20231031	112600	97120310	12640	12640	12640	12640	0
564	20231031	112500	97120310	12640	12640	12640	12640	0
565	20231031	112400	97120310	12640	12640	12640	12640	0
566	20231031	112300	97120310	12640	12640	12640	12640	9
567	20231031	112200	97006550	12640	12640	12640	12640	1
568	20231031	112100	96993910	12620	12620	12620	12620	5
569	20231031	112000	96930810	12620	12620	12620	12620	4
570	20231031	111900	96880330	12620	12620	12620	12620	0
571	20231031	111800	96880330	12620	12620	12620	12620	10
572	20231031	111700	96754130	12630	12630	12630	12630	0
573	20231031	111600	96754130	12630	12630	12630	12630	0
574	20231031	111500	96754130	12630	12630	12630	12630	0
575	20231031	111400	96754130	12630	12630	12630	12630	0
576	20231031	111300	96754130	12630	12630	12630	12630	3
577	20231031	111200	96716240	12630	12630	12630	12630	0
578	20231031	111100	96716240	12630	12630	12630	12630	0
579	20231031	111000	96716240	12630	12630	12630	12630	100
580	20231031	110900	95453240	12630	12630	12630	12630	0
581	20231031	110800	95453240	12630	12630	12630	12630	0
582	20231031	110700	95453240	12630	12620	12630	12620	10
583	20231031	110600	95326990	12620	12620	12620	12620	0
584	20231031	110500	95326990	12620	12620	12620	12620	40
585	20231031	110400	94822190	12620	12620	12620	12620	0
586	20231031	110300	94822190	12620	12620	12620	12620	10
587	20231031	110200	94695990	12620	12620	12620	12620	11
588	20231031	110100	94557170	12550	12560	12560	12550	70
589	20231031	110000	93678630	12620	12620	12620	12620	0
590	20231031	105900	93678630	12620	12620	12620	12620	0
591	20231031	105800	93678630	12620	12590	12620	12590	15
592	20231031	105700	93489660	12590	12570	12590	12570	83
593	20231031	105600	92444970	12570	12570	12570	12570	5
594	20231031	105500	92382120	12570	12570	12570	12570	69
595	20231031	105400	91514790	12590	12590	12590	12590	0
596	20231031	105300	91514790	12590	12590	12590	12590	3
597	20231031	105200	91477020	12570	12570	12570	12570	0
598	20231031	105100	91477020	12570	12570	12570	12570	0
599	20231031	105000	91477020	12570	12570	12570	12570	13
600	20231031	104900	91313610	12590	12590	12590	12590	0
601	20231031	104800	91313610	12590	12590	12590	12590	100
602	20231031	104700	90054610	12590	12590	12590	12590	0
603	20231031	104600	90054610	12590	12590	12590	12590	0
604	20231031	104500	90054610	12590	12590	12590	12590	10
605	20231031	104400	89928710	12590	12590	12590	12590	10
606	20231031	104300	89802810	12550	12550	12550	12550	8
607	20231031	104200	89702410	12570	12570	12570	12570	0
608	20231031	104100	89702410	12570	12570	12570	12570	0
609	20231031	104000	89702410	12570	12570	12570	12570	0
610	20231031	103900	89702410	12570	12570	12570	12570	131
611	20231031	103800	88055740	12540	12540	12540	12540	0
612	20231031	103700	88055740	12540	12540	12540	12540	2
613	20231031	103600	88030660	12570	12570	12570	12570	3
614	20231031	103500	87992950	12580	12530	12580	12530	60
615	20231031	103400	87239650	12590	12590	12590	12590	10
616	20231031	103300	87113750	12610	12610	12610	12610	0
617	20231031	103200	87113750	12610	12610	12610	12610	0
618	20231031	103100	87113750	12610	12610	12610	12610	0
619	20231031	103000	87113750	12610	12610	12610	12610	0
620	20231031	102900	87113750	12610	12610	12610	12610	0
621	20231031	102800	87113750	12610	12610	12610	12610	0
622	20231031	102700	87113750	12610	12610	12610	12610	10
623	20231031	102600	86987650	12610	12610	12610	12610	110
624	20231031	102500	85600550	12610	12610	12610	12610	10
625	20231031	102400	85474450	12530	12530	12530	12530	101
626	20231031	102300	84208920	12520	12520	12520	12520	0
627	20231031	102200	84208920	12520	12520	12520	12520	0
628	20231031	102100	84208920	12520	12520	12520	12520	0
629	20231031	102000	84208920	12520	12520	12520	12520	189
630	20231031	101900	81842640	12520	12520	12520	12520	0
631	20231031	101800	81842640	12520	12520	12520	12520	1
632	20231031	101700	81830120	12520	12520	12520	12520	0
633	20231031	101600	81830120	12520	12530	12530	12520	11
634	20231031	101500	81692390	12540	12630	12630	12540	59
635	20231031	101400	80952360	12540	12540	12540	12540	0
636	20231031	101300	80952360	12540	12540	12540	12540	5
637	20231031	101200	80889660	12540	12540	12540	12540	46
638	20231031	101100	80312820	12540	12540	12540	12540	100
639	20231031	101000	79058820	12540	12550	12550	12540	7
640	20231031	100900	78971010	12540	12540	12540	12540	40
641	20231031	100800	78469410	12540	12550	12550	12540	61
642	20231031	100700	77703970	12570	12570	12570	12570	6
643	20231031	100600	77628550	12570	12570	12570	12570	6
644	20231031	100500	77553130	12570	12600	12600	12570	47
645	20231031	100400	76961260	12600	12600	12600	12600	0
646	20231031	100300	76961260	12600	12640	12640	12600	371
647	20231031	100200	72272830	12650	12650	12650	12650	0
648	20231031	100100	72272830	12650	12650	12650	12650	0
649	20231031	100000	72272830	12650	12650	12650	12650	1
650	20231031	095900	72260180	12580	12570	12580	12570	191
651	20231031	095800	69858660	12550	12550	12550	12550	0
652	20231031	095700	69858660	12550	12550	12550	12550	0
653	20231031	095600	69858660	12550	12550	12550	12550	0
654	20231031	095500	69858660	12550	12550	12550	12550	0
655	20231031	095400	69858660	12550	12550	12550	12550	0
656	20231031	095300	69858660	12550	12570	12570	12550	15
657	20231031	095200	69670370	12580	12600	12600	12580	129
658	20231031	095100	68046270	12600	12600	12600	12600	0
659	20231031	095000	68046270	12600	12630	12630	12600	210
660	20231031	094900	65398510	12650	12650	12650	12650	0
661	20231031	094800	65398510	12650	12650	12650	12650	1
662	20231031	094700	65385860	12640	12640	12640	12640	0
663	20231031	094600	65385860	12640	12640	12640	12640	1
664	20231031	094500	65373220	12650	12650	12650	12650	0
665	20231031	094400	65373220	12650	12650	12650	12650	19
666	20231031	094300	65132870	12650	12650	12650	12650	0
667	20231031	094200	65132870	12650	12690	12690	12650	86
668	20231031	094100	64044900	12700	12700	12700	12700	8
669	20231031	094000	63943300	12710	12710	12710	12710	10
670	20231031	093900	63816200	12710	12710	12710	12710	10
671	20231031	093800	63689100	12700	12700	12700	12700	1
672	20231031	093700	63676400	12710	12710	12710	12710	1
673	20231031	093600	63663690	12710	12710	12710	12710	0
674	20231031	093500	63663690	12710	12710	12710	12710	0
675	20231031	093400	63663690	12710	12710	12710	12710	1
676	20231031	093300	63650980	12710	12710	12710	12710	0
677	20231031	093200	63650980	12710	12700	12710	12680	6
678	20231031	093100	63574820	12710	12720	12720	12710	62
679	20231031	093000	62786200	12720	12720	12720	12720	5
680	20231031	092900	62722600	12720	12720	12720	12720	22
681	20231031	092800	62442760	12720	12690	12720	12690	22
682	20231031	092700	62163350	12620	12620	12620	12620	0
683	20231031	092600	62163350	12620	12620	12620	12620	0
684	20231031	092500	62163350	12620	12610	12620	12610	300
685	20231031	092400	58378350	12600	12610	12610	12600	200
686	20231031	092300	55858330	12620	12620	12620	12620	19
687	20231031	092200	55618550	12620	12650	12740	12600	1270
688	20231031	092100	39609900	12650	12710	12710	12640	378
689	20231031	092000	34820730	12750	12740	12750	12740	40
690	20231031	091900	34310800	12740	12740	12740	12740	3
691	20231031	091800	34272580	12740	12750	12750	12740	63
692	20231031	091700	33469520	12750	12750	12750	12750	50
693	20231031	091600	32832020	12750	12750	12750	12750	12
694	20231031	091500	32679020	12850	12850	12850	12850	0
695	20231031	091400	32679020	12850	12850	12850	12850	0
696	20231031	091300	32679020	12850	12850	12850	12850	3
697	20231031	091200	32640470	12850	12840	12850	12840	396
698	20231031	091100	27554870	12840	12820	12840	12820	896
699	20231031	091000	16059890	12820	12750	12820	12750	180
700	20231031	090900	13759160	12750	12670	12750	12670	18
701	20231031	090800	13530940	12750	12680	12750	12670	832
702	20231031	090700	2981420	12670	12670	12670	12670	0
703	20231031	090600	2981420	12670	12690	12690	12670	5
704	20231031	090500	2918040	12670	12670	12670	12670	0
705	20231031	090400	2918040	12670	12670	12670	12670	0
706	20231031	090300	2918040	12670	12670	12670	12670	0
707	20231031	090200	2918040	12670	12670	12670	12670	62
708	20231031	090100	2132500	12670	12670	12670	12670	16
709	20231031	090000	1929780	12780	12780	12780	12780	151