KissMeData/230240/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204300	962597810	18430	18430	18430	18430	4742
3	20231031	204200	962597810	18430	18430	18430	18430	0
4	20231031	204100	962597810	18430	18430	18430	18430	0
5	20231031	204000	962597810	18430	18430	18430	18430	0
6	20231031	203900	962597810	18430	18430	18430	18430	0
7	20231031	203800	962597810	18430	18430	18430	18430	0
8	20231031	203700	962597810	18430	18430	18430	18430	0
9	20231031	203600	962597810	18430	18430	18430	18430	0
10	20231031	203500	962597810	18430	18430	18430	18430	0
11	20231031	203400	962597810	18430	18430	18430	18430	0
12	20231031	203300	962597810	18430	18430	18430	18430	0
13	20231031	203200	962597810	18430	18430	18430	18430	0
14	20231031	203100	962597810	18430	18430	18430	18430	0
15	20231031	203000	962597810	18430	18430	18430	18430	0
16	20231031	202900	962597810	18430	18430	18430	18430	0
17	20231031	202800	962597810	18430	18430	18430	18430	0
18	20231031	202700	962597810	18430	18430	18430	18430	0
19	20231031	202600	962597810	18430	18430	18430	18430	0
20	20231031	202500	962597810	18430	18430	18430	18430	0
21	20231031	202400	962597810	18430	18430	18430	18430	0
22	20231031	202300	962597810	18430	18430	18430	18430	0
23	20231031	202200	962597810	18430	18430	18430	18430	0
24	20231031	202100	962597810	18430	18430	18430	18430	0
25	20231031	202000	962597810	18430	18430	18430	18430	0
26	20231031	201900	962597810	18430	18430	18430	18430	0
27	20231031	201800	962597810	18430	18430	18430	18430	0
28	20231031	201700	962597810	18430	18430	18430	18430	0
29	20231031	201600	962597810	18430	18430	18430	18430	0
30	20231031	201500	962597810	18430	18430	18430	18430	0
31	20231031	201400	962597810	18430	18430	18430	18430	0
32	20231031	201300	962597810	18430	18430	18430	18430	4742
33	20231031	201200	962597810	18430	18430	18430	18430	0
34	20231031	201100	962597810	18430	18430	18430	18430	0
35	20231031	201000	962597810	18430	18430	18430	18430	0
36	20231031	200900	962597810	18430	18430	18430	18430	0
37	20231031	200800	962597810	18430	18430	18430	18430	0
38	20231031	200700	962597810	18430	18430	18430	18430	0
39	20231031	200600	962597810	18430	18430	18430	18430	0
40	20231031	200500	962597810	18430	18430	18430	18430	0
41	20231031	200400	962597810	18430	18430	18430	18430	0
42	20231031	200300	962597810	18430	18430	18430	18430	0
43	20231031	200200	962597810	18430	18430	18430	18430	0
44	20231031	200100	962597810	18430	18430	18430	18430	0
45	20231031	200000	962597810	18430	18430	18430	18430	0
46	20231031	195900	962597810	18430	18430	18430	18430	0
47	20231031	195800	962597810	18430	18430	18430	18430	0
48	20231031	195700	962597810	18430	18430	18430	18430	0
49	20231031	195600	962597810	18430	18430	18430	18430	0
50	20231031	195500	962597810	18430	18430	18430	18430	0
51	20231031	195400	962597810	18430	18430	18430	18430	0
52	20231031	195300	962597810	18430	18430	18430	18430	0
53	20231031	195200	962597810	18430	18430	18430	18430	0
54	20231031	195100	962597810	18430	18430	18430	18430	0
55	20231031	195000	962597810	18430	18430	18430	18430	0
56	20231031	194900	962597810	18430	18430	18430	18430	0
57	20231031	194800	962597810	18430	18430	18430	18430	0
58	20231031	194700	962597810	18430	18430	18430	18430	0
59	20231031	194600	962597810	18430	18430	18430	18430	0
60	20231031	194500	962597810	18430	18430	18430	18430	0
61	20231031	194400	962597810	18430	18430	18430	18430	0
62	20231031	194300	962597810	18430	18430	18430	18430	4742
63	20231031	194200	962597810	18430	18430	18430	18430	0
64	20231031	194100	962597810	18430	18430	18430	18430	0
65	20231031	194000	962597810	18430	18430	18430	18430	0
66	20231031	193900	962597810	18430	18430	18430	18430	0
67	20231031	193800	962597810	18430	18430	18430	18430	0
68	20231031	193700	962597810	18430	18430	18430	18430	0
69	20231031	193600	962597810	18430	18430	18430	18430	0
70	20231031	193500	962597810	18430	18430	18430	18430	0
71	20231031	193400	962597810	18430	18430	18430	18430	0
72	20231031	193300	962597810	18430	18430	18430	18430	0
73	20231031	193200	962597810	18430	18430	18430	18430	0
74	20231031	193100	962597810	18430	18430	18430	18430	0
75	20231031	193000	962597810	18430	18430	18430	18430	0
76	20231031	192900	962597810	18430	18430	18430	18430	0
77	20231031	192800	962597810	18430	18430	18430	18430	0
78	20231031	192700	962597810	18430	18430	18430	18430	0
79	20231031	192600	962597810	18430	18430	18430	18430	0
80	20231031	192500	962597810	18430	18430	18430	18430	0
81	20231031	192400	962597810	18430	18430	18430	18430	0
82	20231031	192300	962597810	18430	18430	18430	18430	0
83	20231031	192200	962597810	18430	18430	18430	18430	0
84	20231031	192100	962597810	18430	18430	18430	18430	0
85	20231031	192000	962597810	18430	18430	18430	18430	0
86	20231031	191900	962597810	18430	18430	18430	18430	0
87	20231031	191800	962597810	18430	18430	18430	18430	0
88	20231031	191700	962597810	18430	18430	18430	18430	0
89	20231031	191600	962597810	18430	18430	18430	18430	0
90	20231031	191500	962597810	18430	18430	18430	18430	0
91	20231031	191400	962597810	18430	18430	18430	18430	0
92	20231031	191300	962597810	18430	18430	18430	18430	4742
93	20231031	191200	962597810	18430	18430	18430	18430	0
94	20231031	191100	962597810	18430	18430	18430	18430	0
95	20231031	191000	962597810	18430	18430	18430	18430	0
96	20231031	190900	962597810	18430	18430	18430	18430	0
97	20231031	190800	962597810	18430	18430	18430	18430	0
98	20231031	190700	962597810	18430	18430	18430	18430	0
99	20231031	190600	962597810	18430	18430	18430	18430	0
100	20231031	190500	962597810	18430	18430	18430	18430	0
101	20231031	190400	962597810	18430	18430	18430	18430	0
102	20231031	190300	962597810	18430	18430	18430	18430	0
103	20231031	190200	962597810	18430	18430	18430	18430	0
104	20231031	190100	962597810	18430	18430	18430	18430	0
105	20231031	190000	962597810	18430	18430	18430	18430	0
106	20231031	185900	962597810	18430	18430	18430	18430	0
107	20231031	185800	962597810	18430	18430	18430	18430	0
108	20231031	185700	962597810	18430	18430	18430	18430	0
109	20231031	185600	962597810	18430	18430	18430	18430	0
110	20231031	185500	962597810	18430	18430	18430	18430	0
111	20231031	185400	962597810	18430	18430	18430	18430	0
112	20231031	185300	962597810	18430	18430	18430	18430	0
113	20231031	185200	962597810	18430	18430	18430	18430	0
114	20231031	185100	962597810	18430	18430	18430	18430	0
115	20231031	185000	962597810	18430	18430	18430	18430	0
116	20231031	184900	962597810	18430	18430	18430	18430	0
117	20231031	184800	962597810	18430	18430	18430	18430	0
118	20231031	184700	962597810	18430	18430	18430	18430	0
119	20231031	184600	962597810	18430	18430	18430	18430	0
120	20231031	184500	962597810	18430	18430	18430	18430	0
121	20231031	184400	962597810	18430	18430	18430	18430	0
122	20231031	184300	962597810	18430	18430	18430	18430	4742
123	20231031	184200	962597810	18430	18430	18430	18430	0
124	20231031	184100	962597810	18430	18430	18430	18430	0
125	20231031	184000	962597810	18430	18430	18430	18430	0
126	20231031	183900	962597810	18430	18430	18430	18430	0
127	20231031	183800	962597810	18430	18430	18430	18430	0
128	20231031	183700	962597810	18430	18430	18430	18430	0
129	20231031	183600	962597810	18430	18430	18430	18430	0
130	20231031	183500	962597810	18430	18430	18430	18430	0
131	20231031	183400	962597810	18430	18430	18430	18430	0
132	20231031	183300	962597810	18430	18430	18430	18430	0
133	20231031	183200	962597810	18430	18430	18430	18430	0
134	20231031	183100	962597810	18430	18430	18430	18430	0
135	20231031	183000	962597810	18430	18430	18430	18430	0
136	20231031	182900	962597810	18430	18430	18430	18430	0
137	20231031	182800	962597810	18430	18430	18430	18430	0
138	20231031	182700	962597810	18430	18430	18430	18430	0
139	20231031	182600	962597810	18430	18430	18430	18430	0
140	20231031	182500	962597810	18430	18430	18430	18430	0
141	20231031	182400	962597810	18430	18430	18430	18430	0
142	20231031	182300	962597810	18430	18430	18430	18430	0
143	20231031	182200	962597810	18430	18430	18430	18430	0
144	20231031	182100	962597810	18430	18430	18430	18430	0
145	20231031	182000	962597810	18430	18430	18430	18430	0
146	20231031	181900	962597810	18430	18430	18430	18430	0
147	20231031	181800	962597810	18430	18430	18430	18430	0
148	20231031	181700	962597810	18430	18430	18430	18430	0
149	20231031	181600	962597810	18430	18430	18430	18430	0
150	20231031	181500	962597810	18430	18430	18430	18430	0
151	20231031	181400	962597810	18430	18430	18430	18430	0
152	20231031	181300	962597810	18430	18430	18430	18430	4742
153	20231031	181200	962597810	18430	18430	18430	18430	0
154	20231031	181100	962597810	18430	18430	18430	18430	0
155	20231031	181000	962597810	18430	18430	18430	18430	0
156	20231031	180900	962597810	18430	18430	18430	18430	0
157	20231031	180800	962597810	18430	18430	18430	18430	0
158	20231031	180700	962597810	18430	18430	18430	18430	0
159	20231031	180600	962597810	18430	18430	18430	18430	0
160	20231031	180500	962597810	18430	18430	18430	18430	0
161	20231031	180400	962597810	18430	18430	18430	18430	0
162	20231031	180300	962597810	18430	18430	18430	18430	0
163	20231031	180200	962597810	18430	18430	18430	18430	0
164	20231031	180100	962597810	18430	18430	18430	18430	0
165	20231031	180000	962597810	18430	18430	18430	18430	0
166	20231031	175900	962597810	18430	18430	18430	18430	0
167	20231031	175800	962597810	18430	18430	18430	18430	0
168	20231031	175700	962597810	18430	18430	18430	18430	0
169	20231031	175600	962597810	18430	18430	18430	18430	0
170	20231031	175500	962597810	18430	18430	18430	18430	0
171	20231031	175400	962597810	18430	18430	18430	18430	0
172	20231031	175300	962597810	18430	18430	18430	18430	0
173	20231031	175200	962597810	18430	18430	18430	18430	0
174	20231031	175100	962597810	18430	18430	18430	18430	0
175	20231031	175000	962597810	18430	18430	18430	18430	0
176	20231031	174900	962597810	18430	18430	18430	18430	0
177	20231031	174800	962597810	18430	18430	18430	18430	0
178	20231031	174700	962597810	18430	18430	18430	18430	0
179	20231031	174600	962597810	18430	18430	18430	18430	0
180	20231031	174500	962597810	18430	18430	18430	18430	0
181	20231031	174400	962597810	18430	18430	18430	18430	0
182	20231031	174300	962597810	18430	18430	18430	18430	4742
183	20231031	174200	962597810	18430	18430	18430	18430	0
184	20231031	174100	962597810	18430	18430	18430	18430	0
185	20231031	174000	962597810	18430	18430	18430	18430	0
186	20231031	173900	962597810	18430	18430	18430	18430	0
187	20231031	173800	962597810	18430	18430	18430	18430	0
188	20231031	173700	962597810	18430	18430	18430	18430	0
189	20231031	173600	962597810	18430	18430	18430	18430	0
190	20231031	173500	962597810	18430	18430	18430	18430	0
191	20231031	173400	962597810	18430	18430	18430	18430	0
192	20231031	173300	962597810	18430	18430	18430	18430	0
193	20231031	173200	962597810	18430	18430	18430	18430	0
194	20231031	173100	962597810	18430	18430	18430	18430	0
195	20231031	173000	962597810	18430	18430	18430	18430	0
196	20231031	172900	962597810	18430	18430	18430	18430	0
197	20231031	172800	962597810	18430	18430	18430	18430	0
198	20231031	172700	962597810	18430	18430	18430	18430	0
199	20231031	172600	962597810	18430	18430	18430	18430	0
200	20231031	172500	962597810	18430	18430	18430	18430	0
201	20231031	172400	962597810	18430	18430	18430	18430	0
202	20231031	172300	962597810	18430	18430	18430	18430	0
203	20231031	172200	962597810	18430	18430	18430	18430	0
204	20231031	172100	962597810	18430	18430	18430	18430	0
205	20231031	172000	962597810	18430	18430	18430	18430	0
206	20231031	171900	962597810	18430	18430	18430	18430	0
207	20231031	171800	962597810	18430	18430	18430	18430	0
208	20231031	171700	962597810	18430	18430	18430	18430	0
209	20231031	171600	962597810	18430	18430	18430	18430	0
210	20231031	171500	962597810	18430	18430	18430	18430	0
211	20231031	171400	962597810	18430	18430	18430	18430	0
212	20231031	171300	962597810	18430	18430	18430	18430	4742
213	20231031	171200	962597810	18430	18430	18430	18430	0
214	20231031	171100	962597810	18430	18430	18430	18430	0
215	20231031	171000	962597810	18430	18430	18430	18430	0
216	20231031	170900	962597810	18430	18430	18430	18430	0
217	20231031	170800	962597810	18430	18430	18430	18430	0
218	20231031	170700	962597810	18430	18430	18430	18430	0
219	20231031	170600	962597810	18430	18430	18430	18430	0
220	20231031	170500	962597810	18430	18430	18430	18430	0
221	20231031	170400	962597810	18430	18430	18430	18430	0
222	20231031	170300	962597810	18430	18430	18430	18430	0
223	20231031	170200	962597810	18430	18430	18430	18430	0
224	20231031	170100	962597810	18430	18430	18430	18430	0
225	20231031	170000	962597810	18430	18430	18430	18430	0
226	20231031	165900	962597810	18430	18430	18430	18430	0
227	20231031	165800	962597810	18430	18430	18430	18430	0
228	20231031	165700	962597810	18430	18430	18430	18430	0
229	20231031	165600	962597810	18430	18430	18430	18430	0
230	20231031	165500	962597810	18430	18430	18430	18430	0
231	20231031	165400	962597810	18430	18430	18430	18430	0
232	20231031	165300	962597810	18430	18430	18430	18430	0
233	20231031	165200	962597810	18430	18430	18430	18430	0
234	20231031	165100	962597810	18430	18430	18430	18430	0
235	20231031	165000	962597810	18430	18430	18430	18430	0
236	20231031	164900	962597810	18430	18430	18430	18430	0
237	20231031	164800	962597810	18430	18430	18430	18430	0
238	20231031	164700	962597810	18430	18430	18430	18430	0
239	20231031	164600	962597810	18430	18430	18430	18430	0
240	20231031	164500	962597810	18430	18430	18430	18430	0
241	20231031	164400	962597810	18430	18430	18430	18430	0
242	20231031	164300	962597810	18430	18430	18430	18430	4742
243	20231031	164200	962597810	18430	18430	18430	18430	0
244	20231031	164100	962597810	18430	18430	18430	18430	0
245	20231031	164000	962597810	18430	18430	18430	18430	0
246	20231031	163900	962597810	18430	18430	18430	18430	0
247	20231031	163800	962597810	18430	18430	18430	18430	0
248	20231031	163700	962597810	18430	18430	18430	18430	0
249	20231031	163600	962597810	18430	18430	18430	18430	0
250	20231031	163500	962597810	18430	18430	18430	18430	0
251	20231031	163400	962597810	18430	18430	18430	18430	0
252	20231031	163300	962597810	18430	18430	18430	18430	0
253	20231031	163200	962597810	18430	18430	18430	18430	0
254	20231031	163100	962597810	18430	18430	18430	18430	0
255	20231031	163000	962597810	18430	18430	18430	18430	0
256	20231031	162900	962597810	18430	18430	18430	18430	0
257	20231031	162800	962597810	18430	18430	18430	18430	0
258	20231031	162700	962597810	18430	18430	18430	18430	0
259	20231031	162600	962597810	18430	18430	18430	18430	0
260	20231031	162500	962597810	18430	18430	18430	18430	0
261	20231031	162400	962597810	18430	18430	18430	18430	0
262	20231031	162300	962597810	18430	18430	18430	18430	0
263	20231031	162200	962597810	18430	18430	18430	18430	0
264	20231031	162100	962597810	18430	18430	18430	18430	0
265	20231031	162000	962597810	18430	18430	18430	18430	0
266	20231031	161900	962597810	18430	18430	18430	18430	0
267	20231031	161800	962597810	18430	18430	18430	18430	0
268	20231031	161700	962597810	18430	18430	18430	18430	0
269	20231031	161600	962597810	18430	18430	18430	18430	0
270	20231031	161500	962597810	18430	18430	18430	18430	0
271	20231031	161400	962597810	18430	18430	18430	18430	0
272	20231031	161300	962597810	18430	18430	18430	18430	4742
273	20231031	161200	962597810	18430	18430	18430	18430	0
274	20231031	161100	962597810	18430	18430	18430	18430	0
275	20231031	161000	962597810	18430	18430	18430	18430	0
276	20231031	160900	962597810	18430	18430	18430	18430	0
277	20231031	160800	962597810	18430	18430	18430	18430	0
278	20231031	160700	962597810	18430	18430	18430	18430	0
279	20231031	160600	962597810	18430	18430	18430	18430	0
280	20231031	160500	962597810	18430	18430	18430	18430	0
281	20231031	160400	962597810	18430	18430	18430	18430	0
282	20231031	160300	962597810	18430	18430	18430	18430	0
283	20231031	160200	962597810	18430	18430	18430	18430	0
284	20231031	160100	962597810	18430	18430	18430	18430	0
285	20231031	160000	962597810	18430	18430	18430	18430	0
286	20231031	155900	962597810	18430	18430	18430	18430	0
287	20231031	155800	962597810	18430	18430	18430	18430	0
288	20231031	155700	962597810	18430	18430	18430	18430	0
289	20231031	155600	962597810	18430	18430	18430	18430	0
290	20231031	155500	962597810	18430	18430	18430	18430	0
291	20231031	155400	962597810	18430	18430	18430	18430	0
292	20231031	155300	962597810	18430	18430	18430	18430	0
293	20231031	155200	962597810	18430	18430	18430	18430	0
294	20231031	155100	962597810	18430	18430	18430	18430	0
295	20231031	155000	962597810	18430	18430	18430	18430	0
296	20231031	154900	962597810	18430	18430	18430	18430	0
297	20231031	154800	962597810	18430	18430	18430	18430	0
298	20231031	154700	962597810	18430	18430	18430	18430	0
299	20231031	154600	962597810	18430	18430	18430	18430	0
300	20231031	154500	962597810	18430	18430	18430	18430	0
301	20231031	154400	962597810	18430	18430	18430	18430	0
302	20231031	154300	962597810	18430	18430	18430	18430	4742
303	20231031	154200	962597810	18430	18430	18430	18430	0
304	20231031	154100	962597810	18430	18430	18430	18430	0
305	20231031	154000	962597810	18430	18430	18430	18430	0
306	20231031	153900	962597810	18430	18430	18430	18430	0
307	20231031	153800	962597810	18430	18430	18430	18430	0
308	20231031	153700	962597810	18430	18430	18430	18430	0
309	20231031	153600	962597810	18430	18430	18430	18430	0
310	20231031	153500	962597810	18430	18430	18430	18430	0
311	20231031	153400	962597810	18430	18430	18430	18430	0
312	20231031	153300	962597810	18430	18430	18430	18430	0
313	20231031	153200	962597810	18430	18430	18430	18430	0
314	20231031	153100	962597810	18430	18430	18430	18430	0
315	20231031	153000	962597810	18430	18430	18430	18430	4742
316	20231031	152900	875202750	18430	18430	18430	18430	0
317	20231031	152800	875202750	18430	18430	18430	18430	0
318	20231031	152700	875202750	18430	18430	18430	18430	0
319	20231031	152600	875202750	18430	18430	18430	18430	0
320	20231031	152500	875202750	18430	18430	18430	18430	0
321	20231031	152400	875202750	18430	18430	18430	18430	0
322	20231031	152300	875202750	18430	18430	18430	18430	0
323	20231031	152200	875202750	18430	18430	18430	18430	0
324	20231031	152100	875202750	18430	18430	18430	18430	0
325	20231031	152000	875202750	18430	18430	18430	18430	0
326	20231031	151900	875202750	18430	18290	18430	18150	2152
327	20231031	151800	835792110	18200	18210	18220	18180	185
328	20231031	151700	832426670	18210	18200	18290	18180	242
329	20231031	151600	828021420	18200	18200	18210	18200	107
330	20231031	151500	826073960	18210	18210	18210	18210	60
331	20231031	151400	824981360	18210	18220	18220	18210	27
332	20231031	151300	824489440	18300	18300	18300	18300	0
333	20231031	151200	824489440	18300	18300	18300	18300	0
334	20231031	151100	824489440	18300	18290	18300	18210	47
335	20231031	151000	823629640	18380	18390	18390	18380	83
336	20231031	150900	822103760	18310	18280	18310	18280	97
337	20231031	150800	820329460	18280	18290	18290	18280	78
338	20231031	150700	818903190	18200	18200	18200	18200	149
339	20231031	150600	816191390	18200	18200	18300	18200	1238
340	20231031	150500	793654890	18200	18200	18200	18200	0
341	20231031	150400	793654890	18200	18270	18270	18200	60
342	20231031	150300	792562510	18260	18260	18260	18200	15
343	20231031	150200	792288820	18450	18450	18450	18450	0
344	20231031	150100	792288820	18450	18210	18450	18210	244
345	20231031	150000	787831470	18210	18220	18230	18210	516
346	20231031	145900	778430280	18210	18220	18220	18210	59
347	20231031	145800	777355700	18220	18220	18230	18220	122
348	20231031	145700	775132430	18230	18240	18250	18230	95
349	20231031	145600	773399420	18240	18250	18250	18210	371
350	20231031	145500	766638930	18250	18280	18280	18250	63
351	20231031	145400	765488270	18300	18300	18300	18300	2
352	20231031	145300	765451670	18320	18320	18320	18320	10
353	20231031	145200	765268470	18340	18270	18400	18270	423
354	20231031	145100	757506810	18270	18240	18270	18240	202
355	20231031	145000	753819470	18230	18190	18230	18190	94
356	20231031	144900	752106840	18190	18220	18220	18190	31
357	20231031	144800	751542250	18220	18200	18220	18180	118
358	20231031	144700	749393800	18210	18220	18220	18210	81
359	20231031	144600	747918110	18220	18210	18220	18210	82
360	20231031	144500	746424290	18170	18220	18220	18170	1000
361	20231031	144400	728251710	18200	18230	18230	18190	112
362	20231031	144300	726214140	18230	18230	18230	18230	60
363	20231031	144200	725120340	18230	18230	18230	18230	41
364	20231031	144100	724372910	18230	18190	18240	18190	557
365	20231031	144000	714226870	18190	18170	18190	18170	40
366	20231031	143900	713499720	18170	18180	18180	18170	97
367	20231031	143800	711736650	18180	18190	18190	18180	49
368	20231031	143700	710845640	18190	18190	18190	18190	40
369	20231031	143600	710118040	18200	18200	18200	18200	75
370	20231031	143500	708753040	18200	18200	18200	18200	45
371	20231031	143400	707934040	18210	18210	18210	18210	42
372	20231031	143300	707169220	18210	18230	18230	18210	168
373	20231031	143200	704107890	18230	18220	18230	18220	111
374	20231031	143100	702084560	18220	18230	18230	18220	43
375	20231031	143000	701301070	18220	18230	18230	18220	125
376	20231031	142900	699023160	18230	18220	18230	18220	43
377	20231031	142800	698239480	18230	18220	18230	18220	78
378	20231031	142700	696818140	18230	18220	18230	18220	42
379	20231031	142600	696052890	18220	18220	18220	18220	40
380	20231031	142500	695324090	18230	18220	18240	18220	114
381	20231031	142400	693246220	18220	18230	18230	18220	43
382	20231031	142300	692462730	18230	18230	18230	18230	48
383	20231031	142200	691587690	18230	18240	18240	18230	30
384	20231031	142100	691040700	18240	18250	18250	18240	160
385	20231031	142000	688121900	18250	18250	18250	18240	115
386	20231031	141900	686023350	18250	18260	18260	18250	91
387	20231031	141800	684362390	18260	18260	18260	18250	63
388	20231031	141700	683212210	18250	18250	18250	18250	20
389	20231031	141600	682847210	18250	18250	18270	18250	94
390	20231031	141500	681130850	18250	18250	18250	18250	208
391	20231031	141400	677334850	18250	18260	18260	18250	59
392	20231031	141300	676257880	18250	18270	18270	18250	92
393	20231031	141200	674578120	18270	18240	18270	18230	91
394	20231031	141100	672917220	18240	18350	18350	18240	3677
395	20231031	141000	605699720	18350	18350	18350	18350	72
396	20231031	140900	604378520	18350	18350	18350	18350	36
397	20231031	140800	603717920	18350	18360	18360	18350	113
398	20231031	140700	601644190	18370	18360	18370	18360	172
399	20231031	140600	598484910	18360	18360	18360	18360	73
400	20231031	140500	597144630	18370	18370	18370	18370	11
401	20231031	140400	596942560	18370	18370	18370	18370	107
402	20231031	140300	594976970	18380	18380	18380	18380	34
403	20231031	140200	594352050	18380	18390	18390	18380	242
404	20231031	140100	589904070	18390	18390	18390	18390	0
405	20231031	140000	589904070	18390	18390	18390	18390	200
406	20231031	135900	586226070	18380	18390	18390	18380	70
407	20231031	135800	584939130	18390	18390	18390	18390	128
408	20231031	135700	582585210	18390	18390	18390	18390	36
409	20231031	135600	581923170	18400	18400	18400	18400	109
410	20231031	135500	579917570	18410	18400	18410	18400	2
411	20231031	135400	579880760	18400	18400	18400	18400	73
412	20231031	135300	578537560	18400	18400	18400	18400	278
413	20231031	135200	573422360	18390	18390	18390	18390	70
414	20231031	135100	572135060	18390	18390	18390	18390	181
415	20231031	135000	568806470	18390	18390	18390	18390	36
416	20231031	134900	568144430	18390	18390	18390	18390	103
417	20231031	134800	566250260	18390	18400	18400	18390	73
418	20231031	134700	564907750	18400	18410	18410	18400	556
419	20231031	134600	554677320	18400	18400	18400	18400	0
420	20231031	134500	554677320	18400	18400	18400	18400	1
421	20231031	134400	554658920	18400	18410	18410	18400	130
422	20231031	134300	552265680	18420	18420	18420	18420	0
423	20231031	134200	552265680	18420	18420	18420	18420	1
424	20231031	134100	552247260	18420	18420	18420	18420	0
425	20231031	134000	552247260	18420	18420	18420	18420	0
426	20231031	133900	552247260	18420	18420	18420	18420	10
427	20231031	133800	552063060	18420	18410	18420	18410	5
428	20231031	133700	551970970	18410	18410	18410	18410	1
429	20231031	133600	551952560	18410	18410	18410	18410	0
430	20231031	133500	551952560	18410	18410	18410	18410	0
431	20231031	133400	551952560	18410	18410	18410	18410	0
432	20231031	133300	551952560	18410	18410	18410	18410	100
433	20231031	133200	550111560	18410	18490	18490	18410	116
434	20231031	133100	547973510	18490	18420	18490	18420	96
435	20231031	133000	546201580	18420	18420	18420	18420	11
436	20231031	132900	545998960	18430	18430	18430	18430	1
437	20231031	132800	545980530	18420	18420	18420	18420	10
438	20231031	132700	545796330	18420	18420	18420	18420	0
439	20231031	132600	545796330	18420	18420	18420	18420	0
440	20231031	132500	545796330	18420	18520	18520	18420	22
441	20231031	132400	545390910	18520	18420	18520	18420	168
442	20231031	132300	542296250	18430	18440	18570	18430	105
443	20231031	132200	540359890	18440	18430	18440	18430	4
444	20231031	132100	540286150	18430	18430	18430	18430	22
445	20231031	132000	539880690	18430	18430	18430	18430	52
446	20231031	131900	538922330	18420	18420	18420	18420	125
447	20231031	131800	536619830	18420	18420	18420	18420	1
448	20231031	131700	536601410	18420	18420	18420	18420	1
449	20231031	131600	536582990	18420	18420	18420	18420	40
450	20231031	131500	535846190	18420	18430	18430	18420	65
451	20231031	131400	534648300	18450	18460	18460	18450	8
452	20231031	131300	534500630	18460	18460	18460	18460	179
453	20231031	131200	531196290	18470	18470	18470	18470	144
454	20231031	131100	528536610	18540	18570	18570	18540	50
455	20231031	131000	527608680	18560	18560	18560	18560	0
456	20231031	130900	527608680	18560	18450	18560	18450	62
457	20231031	130800	526460380	18440	18460	18460	18440	56
458	20231031	130700	525427720	18460	18460	18460	18460	0
459	20231031	130600	525427720	18460	18460	18460	18460	0
460	20231031	130500	525427720	18460	18460	18460	18460	0
461	20231031	130400	525427720	18460	18460	18460	18460	34
462	20231031	130300	524800080	18460	18430	18460	18430	480
463	20231031	130200	515946510	18420	18420	18420	18420	0
464	20231031	130100	515946510	18420	18420	18420	18420	0
465	20231031	130000	515946510	18420	18420	18420	18420	0
466	20231031	125900	515946510	18420	18420	18420	18420	0
467	20231031	125800	515946510	18420	18420	18420	18420	0
468	20231031	125700	515946510	18420	18430	18430	18420	40
469	20231031	125600	515209580	18450	18450	18450	18450	0
470	20231031	125500	515209580	18450	18450	18450	18450	60
471	20231031	125400	514102580	18450	18400	18450	18400	17
472	20231031	125300	513789680	18400	18400	18400	18400	281
473	20231031	125200	508619280	18400	18390	18400	18390	213
474	20231031	125100	504701080	18400	18400	18400	18400	283
475	20231031	125000	499493880	18400	18400	18400	18400	0
476	20231031	124900	499493880	18400	18400	18400	18400	165
477	20231031	124800	496457880	18400	18400	18410	18400	85
478	20231031	124700	494893760	18410	18410	18410	18410	35
479	20231031	124600	494249410	18420	18430	18430	18410	10
480	20231031	124500	494065210	18410	18410	18410	18410	0
481	20231031	124400	494065210	18410	18410	18410	18410	0
482	20231031	124300	494065210	18410	18410	18410	18410	300
483	20231031	124200	488542210	18410	18410	18410	18410	0
484	20231031	124100	488542210	18410	18410	18410	18410	628
485	20231031	124000	476980730	18400	18400	18400	18400	0
486	20231031	123900	476980730	18400	18400	18400	18400	0
487	20231031	123800	476980730	18400	18410	18410	18400	203
488	20231031	123700	473245520	18400	18400	18400	18400	0
489	20231031	123600	473245520	18400	18400	18400	18400	0
490	20231031	123500	473245520	18400	18410	18410	18400	228
491	20231031	123400	469048240	18410	18420	18420	18410	19
492	20231031	123300	468698300	18420	18420	18420	18420	18
493	20231031	123200	468366740	18420	18420	18420	18420	39
494	20231031	123100	467648360	18430	18430	18430	18430	2
495	20231031	123000	467611500	18430	18430	18430	18430	4
496	20231031	122900	467537780	18430	18420	18430	18420	132
497	20231031	122800	465106020	18460	18460	18460	18460	0
498	20231031	122700	465106020	18460	18460	18460	18460	0
499	20231031	122600	465106020	18460	18460	18460	18460	0
500	20231031	122500	465106020	18460	18420	18460	18420	4
501	20231031	122400	465032230	18420	18410	18420	18410	372
502	20231031	122300	458183700	18400	18400	18400	18400	64
503	20231031	122200	457006100	18400	18400	18400	18400	0
504	20231031	122100	457006100	18400	18410	18410	18400	66
505	20231031	122000	455791530	18410	18410	18410	18410	0
506	20231031	121900	455791530	18410	18420	18420	18410	154
507	20231031	121800	452955940	18410	18410	18410	18410	42
508	20231031	121700	452182720	18420	18420	18420	18420	0
509	20231031	121600	452182720	18420	18430	18430	18420	484
510	20231031	121500	443262720	18440	18440	18440	18440	2
511	20231031	121400	443225840	18430	18430	18430	18430	0
512	20231031	121300	443225840	18430	18430	18430	18430	49
513	20231031	121200	442322770	18440	18440	18440	18440	0
514	20231031	121100	442322770	18440	18440	18440	18440	0
515	20231031	121000	442322770	18440	18440	18440	18440	19
516	20231031	120900	441972410	18440	18470	18470	18440	1133
517	20231031	120800	421057770	18480	18480	18480	18480	0
518	20231031	120700	421057770	18480	18480	18480	18480	0
519	20231031	120600	421057770	18480	18480	18480	18480	1
520	20231031	120500	421039290	18470	18470	18470	18470	49
521	20231031	120400	420134260	18470	18470	18470	18470	0
522	20231031	120300	420134260	18470	18470	18470	18470	0
523	20231031	120200	420134260	18470	18470	18470	18470	100
524	20231031	120100	418287260	18470	18470	18470	18470	7
525	20231031	120000	418157970	18470	18490	18490	18470	400
526	20231031	115900	410768240	18580	18580	18580	18580	2
527	20231031	115800	410731080	18580	18470	18580	18470	305
528	20231031	115700	405094590	18480	18480	18480	18480	2
529	20231031	115600	405057630	18470	18470	18470	18470	0
530	20231031	115500	405057630	18470	18470	18470	18470	1
531	20231031	115400	405039160	18470	18470	18470	18470	20
532	20231031	115300	404669760	18470	18470	18470	18470	10
533	20231031	115200	404485060	18480	18480	18480	18480	0
534	20231031	115100	404485060	18480	18480	18480	18480	0
535	20231031	115000	404485060	18480	18480	18480	18480	200
536	20231031	114900	400789060	18480	18480	18480	18480	1
537	20231031	114800	400770580	18470	18470	18470	18470	0
538	20231031	114700	400770580	18470	18470	18470	18470	183
539	20231031	114600	397390570	18480	18490	18490	18480	122
540	20231031	114500	395134900	18500	18500	18500	18500	0
541	20231031	114400	395134900	18500	18500	18500	18500	133
542	20231031	114300	392674400	18500	18500	18500	18500	0
543	20231031	114200	392674400	18500	18500	18500	18500	0
544	20231031	114100	392674400	18500	18500	18500	18500	0
545	20231031	114000	392674400	18500	18500	18500	18500	97
546	20231031	113900	390879900	18510	18510	18510	18510	0
547	20231031	113800	390879900	18510	18510	18510	18510	0
548	20231031	113700	390879900	18510	18510	18510	18510	0
549	20231031	113600	390879900	18510	18510	18510	18510	0
550	20231031	113500	390879900	18510	18510	18510	18510	0
551	20231031	113400	390879900	18510	18510	18510	18510	0
552	20231031	113300	390879900	18510	18510	18510	18510	0
553	20231031	113200	390879900	18510	18510	18510	18510	0
554	20231031	113100	390879900	18510	18510	18510	18510	0
555	20231031	113000	390879900	18510	18510	18510	18510	6
556	20231031	112900	390768840	18570	18570	18570	18570	54
557	20231031	112800	389766060	18570	18570	18570	18570	0
558	20231031	112700	389766060	18570	18570	18570	18570	0
559	20231031	112600	389766060	18570	18570	18570	18570	0
560	20231031	112500	389766060	18570	18500	18570	18500	71
561	20231031	112400	388447730	18500	18500	18500	18500	0
562	20231031	112300	388447730	18500	18500	18500	18500	0
563	20231031	112200	388447730	18500	18500	18500	18500	2
564	20231031	112100	388410730	18500	18500	18500	18500	0
565	20231031	112000	388410730	18500	18500	18500	18500	269
566	20231031	111900	383434230	18500	18500	18500	18500	51
567	20231031	111800	382490730	18490	18490	18490	18490	0
568	20231031	111700	382490730	18490	18490	18490	18490	38
569	20231031	111600	381788110	18570	18570	18570	18570	0
570	20231031	111500	381788110	18570	18570	18570	18570	0
571	20231031	111400	381788110	18570	18550	18570	18500	270
572	20231031	111300	376791400	18560	18560	18560	18560	0
573	20231031	111200	376791400	18560	18560	18560	18560	0
574	20231031	111100	376791400	18560	18560	18560	18560	27
575	20231031	111000	376290280	18560	18550	18560	18550	7
576	20231031	110900	376160380	18560	18560	18560	18560	0
577	20231031	110800	376160380	18560	18500	18560	18500	29
578	20231031	110700	375622640	18490	18490	18490	18490	0
579	20231031	110600	375622640	18490	18490	18490	18490	0
580	20231031	110500	375622640	18490	18490	18490	18490	98
581	20231031	110400	373810620	18500	18520	18520	18500	50
582	20231031	110300	372885530	18520	18520	18520	18520	1
583	20231031	110200	372867010	18510	18510	18510	18510	0
584	20231031	110100	372867010	18510	18510	18510	18510	22
585	20231031	110000	372459790	18500	18510	18520	18500	88
586	20231031	105900	370831200	18530	18530	18530	18530	0
587	20231031	105800	370831200	18530	18530	18530	18530	28
588	20231031	105700	370312360	18540	18540	18540	18540	92
589	20231031	105600	368606680	18540	18540	18540	18540	0
590	20231031	105500	368606680	18540	18540	18540	18540	37
591	20231031	105400	367920700	18540	18540	18540	18540	0
592	20231031	105300	367920700	18540	18540	18540	18540	0
593	20231031	105200	367920700	18540	18540	18540	18540	0
594	20231031	105100	367920700	18540	18510	18540	18460	143
595	20231031	105000	365276490	18500	18510	18510	18500	223
596	20231031	104900	361150620	18510	18510	18510	18510	0
597	20231031	104800	361150620	18510	18510	18510	18510	15
598	20231031	104700	360872970	18520	18520	18520	18520	0
599	20231031	104600	360872970	18520	18520	18520	18520	4
600	20231031	104500	360798890	18520	18520	18520	18520	0
601	20231031	104400	360798890	18520	18520	18520	18520	0
602	20231031	104300	360798890	18520	18500	18570	18470	3651
603	20231031	104200	293258800	18510	18510	18510	18510	69
604	20231031	104100	291981610	18520	18590	18590	18520	89
605	20231031	104000	290331930	18620	18620	18620	18620	12
606	20231031	103900	290108490	18630	18630	18630	18630	0
607	20231031	103800	290108490	18630	18520	18630	18520	120
608	20231031	103700	287879920	18500	18510	18510	18500	500
609	20231031	103600	278628360	18510	18520	18520	18510	479
610	20231031	103500	269760220	18520	18520	18520	18520	20
611	20231031	103400	269389820	18520	18520	18520	18520	0
612	20231031	103300	269389820	18520	18520	18520	18520	0
613	20231031	103200	269389820	18520	18530	18540	18520	410
614	20231031	103100	261792030	18550	18550	18550	18550	19
615	20231031	103000	261439580	18530	18530	18530	18530	149
616	20231031	102900	258678610	18530	18530	18530	18530	200
617	20231031	102800	254972610	18520	18520	18520	18520	0
618	20231031	102700	254972610	18520	18520	18520	18520	50
619	20231031	102600	254046610	18530	18530	18540	18530	122
620	20231031	102500	251785660	18530	18530	18530	18530	0
621	20231031	102400	251785660	18530	18540	18540	18530	305
622	20231031	102300	246133980	18540	18560	18560	18540	312
623	20231031	102200	240345400	18560	18570	18570	18560	60
624	20231031	102100	239231700	18560	18560	18560	18560	0
625	20231031	102000	239231700	18560	18560	18560	18560	0
626	20231031	101900	239231700	18560	18560	18560	18560	0
627	20231031	101800	239231700	18560	18560	18560	18560	31
628	20231031	101700	238656340	18570	18570	18570	18570	0
629	20231031	101600	238656340	18570	18580	18580	18570	346
630	20231031	101500	232229270	18580	18590	18590	18580	417
631	20231031	101400	224479410	18580	18580	18580	18580	49
632	20231031	101300	223568990	18590	18590	18590	18590	312
633	20231031	101200	217768910	18600	18600	18600	18600	2
634	20231031	101100	217731710	18590	18590	18590	18590	0
635	20231031	101000	217731710	18590	18590	18590	18590	0
636	20231031	100900	217731710	18590	18590	18590	18590	23
637	20231031	100800	217304140	18590	18590	18590	18590	15
638	20231031	100700	217025290	18550	18570	18570	18550	451
639	20231031	100600	208656810	18680	18570	18680	18570	21
640	20231031	100500	208266730	18720	18720	18720	18720	0
641	20231031	100400	208266730	18720	18720	18720	18720	9
642	20231031	100300	208098250	18590	18590	18590	18590	39
643	20231031	100200	207373240	18640	18640	18640	18640	0
644	20231031	100100	207373240	18640	18650	18650	18640	28
645	20231031	100000	206851310	18650	18650	18650	18650	0
646	20231031	095900	206851310	18650	18650	18650	18650	49
647	20231031	095800	205937460	18550	18590	18590	18550	33
648	20231031	095700	205325140	18660	18610	18660	18610	395
649	20231031	095600	197971690	18610	18600	18610	18570	1110
650	20231031	095500	177349670	18610	18620	18620	18610	553
651	20231031	095400	167058170	18740	18620	18740	18610	228
652	20231031	095300	162808020	18610	18610	18610	18610	52
653	20231031	095200	161840300	18620	18730	18730	18620	99
654	20231031	095100	159996430	18750	18750	18750	18750	49
655	20231031	095000	159077680	18630	18630	18630	18630	53
656	20231031	094900	158090290	18640	18700	18700	18640	64
657	20231031	094800	156895690	18700	18640	18700	18630	377
658	20231031	094700	149865600	18650	18650	18650	18650	98
659	20231031	094600	148037900	18660	18660	18660	18660	0
660	20231031	094500	148037900	18660	18660	18660	18660	0
661	20231031	094400	148037900	18660	18800	18800	18660	23
662	20231031	094300	147608440	18660	18660	18660	18660	80
663	20231031	094200	146115640	18660	18650	18660	18650	156
664	20231031	094100	143205170	18670	18680	18680	18670	135
665	20231031	094000	140683860	18680	18680	18680	18670	22
666	20231031	093900	140273040	18680	18650	18680	18650	30
667	20231031	093800	139712940	18650	18730	18730	18640	116
668	20231031	093700	137546930	18730	18740	18740	18730	61
669	20231031	093600	136404180	18740	18760	18760	18730	1455
670	20231031	093500	109123700	18770	18770	18770	18770	471
671	20231031	093400	100283030	18770	18770	18770	18770	1
672	20231031	093300	100264260	18780	18780	18780	18770	111
673	20231031	093200	98180680	18780	18780	18780	18780	0
674	20231031	093100	98180680	18780	18780	18780	18780	18
675	20231031	093000	97842640	18770	18840	18840	18770	101
676	20231031	092900	95939870	18840	18830	18840	18830	27
677	20231031	092800	95431260	18770	18770	18770	18770	59
678	20231031	092700	94323830	18760	18760	18760	18760	54
679	20231031	092600	93310790	18770	18790	18800	18770	580
680	20231031	092500	82423100	18800	18800	18800	18800	0
681	20231031	092400	82423100	18800	18780	18800	18780	40
682	20231031	092300	81671770	18780	18780	18780	18780	0
683	20231031	092200	81671770	18780	18790	18790	18780	637
684	20231031	092100	69708220	18800	18810	18810	18790	12
685	20231031	092000	69482630	18810	18790	18810	18790	63
686	20231031	091900	68298830	18790	18780	18790	18780	138
687	20231031	091800	65705820	18780	18860	18860	18780	177
688	20231031	091700	62379100	18860	18790	18870	18790	246
689	20231031	091600	57752580	18790	18780	18790	18780	2
690	20231031	091500	57715010	18790	18790	18790	18790	55
691	20231031	091400	56681560	18870	18870	18870	18870	28
692	20231031	091300	56153200	18880	18870	18880	18870	153
693	20231031	091200	53264770	18780	18780	18780	18780	0
694	20231031	091100	53264770	18780	18830	18830	18770	357
695	20231031	091000	46554220	18830	18830	18830	18830	1
696	20231031	090900	46535390	18830	18860	18860	18830	326
697	20231031	090800	40391110	18910	18910	18910	18900	84
698	20231031	090700	38802700	18850	18850	18850	18850	28
699	20231031	090600	38274900	18920	18950	18950	18920	74
700	20231031	090500	36873520	18950	18950	18950	18950	34
701	20231031	090400	36229220	18950	18950	18950	18950	50
702	20231031	090300	35281720	18950	18950	18950	18950	37
703	20231031	090200	34580570	18840	18770	18840	18770	221
704	20231031	090100	30421000	18760	18750	18840	18730	122
705	20231031	090000	28133010	18800	18830	18990	18750	1494