KissMeData/254490/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205000	900123060	17620	17620	17620	17620	878
3	20231031	204900	900123060	17620	17620	17620	17620	0
4	20231031	204800	900123060	17620	17620	17620	17620	0
5	20231031	204700	900123060	17620	17620	17620	17620	0
6	20231031	204600	900123060	17620	17620	17620	17620	0
7	20231031	204500	900123060	17620	17620	17620	17620	0
8	20231031	204400	900123060	17620	17620	17620	17620	0
9	20231031	204300	900123060	17620	17620	17620	17620	0
10	20231031	204200	900123060	17620	17620	17620	17620	0
11	20231031	204100	900123060	17620	17620	17620	17620	0
12	20231031	204000	900123060	17620	17620	17620	17620	0
13	20231031	203900	900123060	17620	17620	17620	17620	0
14	20231031	203800	900123060	17620	17620	17620	17620	0
15	20231031	203700	900123060	17620	17620	17620	17620	0
16	20231031	203600	900123060	17620	17620	17620	17620	0
17	20231031	203500	900123060	17620	17620	17620	17620	0
18	20231031	203400	900123060	17620	17620	17620	17620	0
19	20231031	203300	900123060	17620	17620	17620	17620	0
20	20231031	203200	900123060	17620	17620	17620	17620	0
21	20231031	203100	900123060	17620	17620	17620	17620	0
22	20231031	203000	900123060	17620	17620	17620	17620	0
23	20231031	202900	900123060	17620	17620	17620	17620	0
24	20231031	202800	900123060	17620	17620	17620	17620	0
25	20231031	202700	900123060	17620	17620	17620	17620	0
26	20231031	202600	900123060	17620	17620	17620	17620	0
27	20231031	202500	900123060	17620	17620	17620	17620	0
28	20231031	202400	900123060	17620	17620	17620	17620	0
29	20231031	202300	900123060	17620	17620	17620	17620	0
30	20231031	202200	900123060	17620	17620	17620	17620	0
31	20231031	202100	900123060	17620	17620	17620	17620	0
32	20231031	202000	900123060	17620	17620	17620	17620	878
33	20231031	201900	900123060	17620	17620	17620	17620	0
34	20231031	201800	900123060	17620	17620	17620	17620	0
35	20231031	201700	900123060	17620	17620	17620	17620	0
36	20231031	201600	900123060	17620	17620	17620	17620	0
37	20231031	201500	900123060	17620	17620	17620	17620	0
38	20231031	201400	900123060	17620	17620	17620	17620	0
39	20231031	201300	900123060	17620	17620	17620	17620	0
40	20231031	201200	900123060	17620	17620	17620	17620	0
41	20231031	201100	900123060	17620	17620	17620	17620	0
42	20231031	201000	900123060	17620	17620	17620	17620	0
43	20231031	200900	900123060	17620	17620	17620	17620	0
44	20231031	200800	900123060	17620	17620	17620	17620	0
45	20231031	200700	900123060	17620	17620	17620	17620	0
46	20231031	200600	900123060	17620	17620	17620	17620	0
47	20231031	200500	900123060	17620	17620	17620	17620	0
48	20231031	200400	900123060	17620	17620	17620	17620	0
49	20231031	200300	900123060	17620	17620	17620	17620	0
50	20231031	200200	900123060	17620	17620	17620	17620	0
51	20231031	200100	900123060	17620	17620	17620	17620	0
52	20231031	200000	900123060	17620	17620	17620	17620	0
53	20231031	195900	900123060	17620	17620	17620	17620	0
54	20231031	195800	900123060	17620	17620	17620	17620	0
55	20231031	195700	900123060	17620	17620	17620	17620	0
56	20231031	195600	900123060	17620	17620	17620	17620	0
57	20231031	195500	900123060	17620	17620	17620	17620	0
58	20231031	195400	900123060	17620	17620	17620	17620	0
59	20231031	195300	900123060	17620	17620	17620	17620	0
60	20231031	195200	900123060	17620	17620	17620	17620	0
61	20231031	195100	900123060	17620	17620	17620	17620	0
62	20231031	195000	900123060	17620	17620	17620	17620	878
63	20231031	194900	900123060	17620	17620	17620	17620	0
64	20231031	194800	900123060	17620	17620	17620	17620	0
65	20231031	194700	900123060	17620	17620	17620	17620	0
66	20231031	194600	900123060	17620	17620	17620	17620	0
67	20231031	194500	900123060	17620	17620	17620	17620	0
68	20231031	194400	900123060	17620	17620	17620	17620	0
69	20231031	194300	900123060	17620	17620	17620	17620	0
70	20231031	194200	900123060	17620	17620	17620	17620	0
71	20231031	194100	900123060	17620	17620	17620	17620	0
72	20231031	194000	900123060	17620	17620	17620	17620	0
73	20231031	193900	900123060	17620	17620	17620	17620	0
74	20231031	193800	900123060	17620	17620	17620	17620	0
75	20231031	193700	900123060	17620	17620	17620	17620	0
76	20231031	193600	900123060	17620	17620	17620	17620	0
77	20231031	193500	900123060	17620	17620	17620	17620	0
78	20231031	193400	900123060	17620	17620	17620	17620	0
79	20231031	193300	900123060	17620	17620	17620	17620	0
80	20231031	193200	900123060	17620	17620	17620	17620	0
81	20231031	193100	900123060	17620	17620	17620	17620	0
82	20231031	193000	900123060	17620	17620	17620	17620	0
83	20231031	192900	900123060	17620	17620	17620	17620	0
84	20231031	192800	900123060	17620	17620	17620	17620	0
85	20231031	192700	900123060	17620	17620	17620	17620	0
86	20231031	192600	900123060	17620	17620	17620	17620	0
87	20231031	192500	900123060	17620	17620	17620	17620	0
88	20231031	192400	900123060	17620	17620	17620	17620	0
89	20231031	192300	900123060	17620	17620	17620	17620	0
90	20231031	192200	900123060	17620	17620	17620	17620	0
91	20231031	192100	900123060	17620	17620	17620	17620	0
92	20231031	192000	900123060	17620	17620	17620	17620	878
93	20231031	191900	900123060	17620	17620	17620	17620	0
94	20231031	191800	900123060	17620	17620	17620	17620	0
95	20231031	191700	900123060	17620	17620	17620	17620	0
96	20231031	191600	900123060	17620	17620	17620	17620	0
97	20231031	191500	900123060	17620	17620	17620	17620	0
98	20231031	191400	900123060	17620	17620	17620	17620	0
99	20231031	191300	900123060	17620	17620	17620	17620	0
100	20231031	191200	900123060	17620	17620	17620	17620	0
101	20231031	191100	900123060	17620	17620	17620	17620	0
102	20231031	191000	900123060	17620	17620	17620	17620	0
103	20231031	190900	900123060	17620	17620	17620	17620	0
104	20231031	190800	900123060	17620	17620	17620	17620	0
105	20231031	190700	900123060	17620	17620	17620	17620	0
106	20231031	190600	900123060	17620	17620	17620	17620	0
107	20231031	190500	900123060	17620	17620	17620	17620	0
108	20231031	190400	900123060	17620	17620	17620	17620	0
109	20231031	190300	900123060	17620	17620	17620	17620	0
110	20231031	190200	900123060	17620	17620	17620	17620	0
111	20231031	190100	900123060	17620	17620	17620	17620	0
112	20231031	190000	900123060	17620	17620	17620	17620	0
113	20231031	185900	900123060	17620	17620	17620	17620	0
114	20231031	185800	900123060	17620	17620	17620	17620	0
115	20231031	185700	900123060	17620	17620	17620	17620	0
116	20231031	185600	900123060	17620	17620	17620	17620	0
117	20231031	185500	900123060	17620	17620	17620	17620	0
118	20231031	185400	900123060	17620	17620	17620	17620	0
119	20231031	185300	900123060	17620	17620	17620	17620	0
120	20231031	185200	900123060	17620	17620	17620	17620	0
121	20231031	185100	900123060	17620	17620	17620	17620	0
122	20231031	185000	900123060	17620	17620	17620	17620	878
123	20231031	184900	900123060	17620	17620	17620	17620	0
124	20231031	184800	900123060	17620	17620	17620	17620	0
125	20231031	184700	900123060	17620	17620	17620	17620	0
126	20231031	184600	900123060	17620	17620	17620	17620	0
127	20231031	184500	900123060	17620	17620	17620	17620	0
128	20231031	184400	900123060	17620	17620	17620	17620	0
129	20231031	184300	900123060	17620	17620	17620	17620	0
130	20231031	184200	900123060	17620	17620	17620	17620	0
131	20231031	184100	900123060	17620	17620	17620	17620	0
132	20231031	184000	900123060	17620	17620	17620	17620	0
133	20231031	183900	900123060	17620	17620	17620	17620	0
134	20231031	183800	900123060	17620	17620	17620	17620	0
135	20231031	183700	900123060	17620	17620	17620	17620	0
136	20231031	183600	900123060	17620	17620	17620	17620	0
137	20231031	183500	900123060	17620	17620	17620	17620	0
138	20231031	183400	900123060	17620	17620	17620	17620	0
139	20231031	183300	900123060	17620	17620	17620	17620	0
140	20231031	183200	900123060	17620	17620	17620	17620	0
141	20231031	183100	900123060	17620	17620	17620	17620	0
142	20231031	183000	900123060	17620	17620	17620	17620	0
143	20231031	182900	900123060	17620	17620	17620	17620	0
144	20231031	182800	900123060	17620	17620	17620	17620	0
145	20231031	182700	900123060	17620	17620	17620	17620	0
146	20231031	182600	900123060	17620	17620	17620	17620	0
147	20231031	182500	900123060	17620	17620	17620	17620	0
148	20231031	182400	900123060	17620	17620	17620	17620	0
149	20231031	182300	900123060	17620	17620	17620	17620	0
150	20231031	182200	900123060	17620	17620	17620	17620	0
151	20231031	182100	900123060	17620	17620	17620	17620	0
152	20231031	182000	900123060	17620	17620	17620	17620	878
153	20231031	181900	900123060	17620	17620	17620	17620	0
154	20231031	181800	900123060	17620	17620	17620	17620	0
155	20231031	181700	900123060	17620	17620	17620	17620	0
156	20231031	181600	900123060	17620	17620	17620	17620	0
157	20231031	181500	900123060	17620	17620	17620	17620	0
158	20231031	181400	900123060	17620	17620	17620	17620	0
159	20231031	181300	900123060	17620	17620	17620	17620	0
160	20231031	181200	900123060	17620	17620	17620	17620	0
161	20231031	181100	900123060	17620	17620	17620	17620	0
162	20231031	181000	900123060	17620	17620	17620	17620	0
163	20231031	180900	900123060	17620	17620	17620	17620	0
164	20231031	180800	900123060	17620	17620	17620	17620	0
165	20231031	180700	900123060	17620	17620	17620	17620	0
166	20231031	180600	900123060	17620	17620	17620	17620	0
167	20231031	180500	900123060	17620	17620	17620	17620	0
168	20231031	180400	900123060	17620	17620	17620	17620	0
169	20231031	180300	900123060	17620	17620	17620	17620	0
170	20231031	180200	900123060	17620	17620	17620	17620	0
171	20231031	180100	900123060	17620	17620	17620	17620	0
172	20231031	180000	900123060	17620	17620	17620	17620	0
173	20231031	175900	900123060	17620	17620	17620	17620	0
174	20231031	175800	900123060	17620	17620	17620	17620	0
175	20231031	175700	900123060	17620	17620	17620	17620	0
176	20231031	175600	900123060	17620	17620	17620	17620	0
177	20231031	175500	900123060	17620	17620	17620	17620	0
178	20231031	175400	900123060	17620	17620	17620	17620	0
179	20231031	175300	900123060	17620	17620	17620	17620	0
180	20231031	175200	900123060	17620	17620	17620	17620	0
181	20231031	175100	900123060	17620	17620	17620	17620	0
182	20231031	175000	900123060	17620	17620	17620	17620	878
183	20231031	174900	900123060	17620	17620	17620	17620	0
184	20231031	174800	900123060	17620	17620	17620	17620	0
185	20231031	174700	900123060	17620	17620	17620	17620	0
186	20231031	174600	900123060	17620	17620	17620	17620	0
187	20231031	174500	900123060	17620	17620	17620	17620	0
188	20231031	174400	900123060	17620	17620	17620	17620	0
189	20231031	174300	900123060	17620	17620	17620	17620	0
190	20231031	174200	900123060	17620	17620	17620	17620	0
191	20231031	174100	900123060	17620	17620	17620	17620	0
192	20231031	174000	900123060	17620	17620	17620	17620	0
193	20231031	173900	900123060	17620	17620	17620	17620	0
194	20231031	173800	900123060	17620	17620	17620	17620	0
195	20231031	173700	900123060	17620	17620	17620	17620	0
196	20231031	173600	900123060	17620	17620	17620	17620	0
197	20231031	173500	900123060	17620	17620	17620	17620	0
198	20231031	173400	900123060	17620	17620	17620	17620	0
199	20231031	173300	900123060	17620	17620	17620	17620	0
200	20231031	173200	900123060	17620	17620	17620	17620	0
201	20231031	173100	900123060	17620	17620	17620	17620	0
202	20231031	173000	900123060	17620	17620	17620	17620	0
203	20231031	172900	900123060	17620	17620	17620	17620	0
204	20231031	172800	900123060	17620	17620	17620	17620	0
205	20231031	172700	900123060	17620	17620	17620	17620	0
206	20231031	172600	900123060	17620	17620	17620	17620	0
207	20231031	172500	900123060	17620	17620	17620	17620	0
208	20231031	172400	900123060	17620	17620	17620	17620	0
209	20231031	172300	900123060	17620	17620	17620	17620	0
210	20231031	172200	900123060	17620	17620	17620	17620	0
211	20231031	172100	900123060	17620	17620	17620	17620	0
212	20231031	172000	900123060	17620	17620	17620	17620	878
213	20231031	171900	900123060	17620	17620	17620	17620	0
214	20231031	171800	900123060	17620	17620	17620	17620	0
215	20231031	171700	900123060	17620	17620	17620	17620	0
216	20231031	171600	900123060	17620	17620	17620	17620	0
217	20231031	171500	900123060	17620	17620	17620	17620	0
218	20231031	171400	900123060	17620	17620	17620	17620	0
219	20231031	171300	900123060	17620	17620	17620	17620	0
220	20231031	171200	900123060	17620	17620	17620	17620	0
221	20231031	171100	900123060	17620	17620	17620	17620	0
222	20231031	171000	900123060	17620	17620	17620	17620	0
223	20231031	170900	900123060	17620	17620	17620	17620	0
224	20231031	170800	900123060	17620	17620	17620	17620	0
225	20231031	170700	900123060	17620	17620	17620	17620	0
226	20231031	170600	900123060	17620	17620	17620	17620	0
227	20231031	170500	900123060	17620	17620	17620	17620	0
228	20231031	170400	900123060	17620	17620	17620	17620	0
229	20231031	170300	900123060	17620	17620	17620	17620	0
230	20231031	170200	900123060	17620	17620	17620	17620	0
231	20231031	170100	900123060	17620	17620	17620	17620	0
232	20231031	170000	900123060	17620	17620	17620	17620	0
233	20231031	165900	900123060	17620	17620	17620	17620	0
234	20231031	165800	900123060	17620	17620	17620	17620	0
235	20231031	165700	900123060	17620	17620	17620	17620	0
236	20231031	165600	900123060	17620	17620	17620	17620	0
237	20231031	165500	900123060	17620	17620	17620	17620	0
238	20231031	165400	900123060	17620	17620	17620	17620	0
239	20231031	165300	900123060	17620	17620	17620	17620	0
240	20231031	165200	900123060	17620	17620	17620	17620	0
241	20231031	165100	900123060	17620	17620	17620	17620	0
242	20231031	165000	900123060	17620	17620	17620	17620	878
243	20231031	164900	900123060	17620	17620	17620	17620	0
244	20231031	164800	900123060	17620	17620	17620	17620	0
245	20231031	164700	900123060	17620	17620	17620	17620	0
246	20231031	164600	900123060	17620	17620	17620	17620	0
247	20231031	164500	900123060	17620	17620	17620	17620	0
248	20231031	164400	900123060	17620	17620	17620	17620	0
249	20231031	164300	900123060	17620	17620	17620	17620	0
250	20231031	164200	900123060	17620	17620	17620	17620	0
251	20231031	164100	900123060	17620	17620	17620	17620	0
252	20231031	164000	900123060	17620	17620	17620	17620	0
253	20231031	163900	900123060	17620	17620	17620	17620	0
254	20231031	163800	900123060	17620	17620	17620	17620	0
255	20231031	163700	900123060	17620	17620	17620	17620	0
256	20231031	163600	900123060	17620	17620	17620	17620	0
257	20231031	163500	900123060	17620	17620	17620	17620	0
258	20231031	163400	900123060	17620	17620	17620	17620	0
259	20231031	163300	900123060	17620	17620	17620	17620	0
260	20231031	163200	900123060	17620	17620	17620	17620	0
261	20231031	163100	900123060	17620	17620	17620	17620	0
262	20231031	163000	900123060	17620	17620	17620	17620	0
263	20231031	162900	900123060	17620	17620	17620	17620	0
264	20231031	162800	900123060	17620	17620	17620	17620	0
265	20231031	162700	900123060	17620	17620	17620	17620	0
266	20231031	162600	900123060	17620	17620	17620	17620	0
267	20231031	162500	900123060	17620	17620	17620	17620	0
268	20231031	162400	900123060	17620	17620	17620	17620	0
269	20231031	162300	900123060	17620	17620	17620	17620	0
270	20231031	162200	900123060	17620	17620	17620	17620	0
271	20231031	162100	900123060	17620	17620	17620	17620	0
272	20231031	162000	900123060	17620	17620	17620	17620	878
273	20231031	161900	900123060	17620	17620	17620	17620	0
274	20231031	161800	900123060	17620	17620	17620	17620	0
275	20231031	161700	900123060	17620	17620	17620	17620	0
276	20231031	161600	900123060	17620	17620	17620	17620	0
277	20231031	161500	900123060	17620	17620	17620	17620	0
278	20231031	161400	900123060	17620	17620	17620	17620	0
279	20231031	161300	900123060	17620	17620	17620	17620	0
280	20231031	161200	900123060	17620	17620	17620	17620	0
281	20231031	161100	900123060	17620	17620	17620	17620	0
282	20231031	161000	900123060	17620	17620	17620	17620	0
283	20231031	160900	900123060	17620	17620	17620	17620	0
284	20231031	160800	900123060	17620	17620	17620	17620	0
285	20231031	160700	900123060	17620	17620	17620	17620	0
286	20231031	160600	900123060	17620	17620	17620	17620	0
287	20231031	160500	900123060	17620	17620	17620	17620	0
288	20231031	160400	900123060	17620	17620	17620	17620	0
289	20231031	160300	900123060	17620	17620	17620	17620	0
290	20231031	160200	900123060	17620	17620	17620	17620	0
291	20231031	160100	900123060	17620	17620	17620	17620	0
292	20231031	160000	900123060	17620	17620	17620	17620	0
293	20231031	155900	900123060	17620	17620	17620	17620	0
294	20231031	155800	900123060	17620	17620	17620	17620	0
295	20231031	155700	900123060	17620	17620	17620	17620	0
296	20231031	155600	900123060	17620	17620	17620	17620	0
297	20231031	155500	900123060	17620	17620	17620	17620	0
298	20231031	155400	900123060	17620	17620	17620	17620	0
299	20231031	155300	900123060	17620	17620	17620	17620	0
300	20231031	155200	900123060	17620	17620	17620	17620	0
301	20231031	155100	900123060	17620	17620	17620	17620	0
302	20231031	155000	900123060	17620	17620	17620	17620	878
303	20231031	154900	900123060	17620	17620	17620	17620	0
304	20231031	154800	900123060	17620	17620	17620	17620	0
305	20231031	154700	900123060	17620	17620	17620	17620	0
306	20231031	154600	900123060	17620	17620	17620	17620	0
307	20231031	154500	900123060	17620	17620	17620	17620	0
308	20231031	154400	900123060	17620	17620	17620	17620	0
309	20231031	154300	900123060	17620	17620	17620	17620	0
310	20231031	154200	900123060	17620	17620	17620	17620	0
311	20231031	154100	900123060	17620	17620	17620	17620	0
312	20231031	154000	900123060	17620	17620	17620	17620	0
313	20231031	153900	900123060	17620	17620	17620	17620	0
314	20231031	153800	900123060	17620	17620	17620	17620	0
315	20231031	153700	900123060	17620	17620	17620	17620	0
316	20231031	153600	900123060	17620	17620	17620	17620	0
317	20231031	153500	900123060	17620	17620	17620	17620	0
318	20231031	153400	900123060	17620	17620	17620	17620	0
319	20231031	153300	900123060	17620	17620	17620	17620	0
320	20231031	153200	900123060	17620	17620	17620	17620	0
321	20231031	153100	900123060	17620	17620	17620	17620	0
322	20231031	153000	900123060	17620	17620	17620	17620	878
323	20231031	152900	884652700	17450	17450	17450	17450	0
324	20231031	152800	884652700	17450	17450	17450	17450	0
325	20231031	152700	884652700	17450	17450	17450	17450	0
326	20231031	152600	884652700	17450	17450	17450	17450	0
327	20231031	152500	884652700	17450	17450	17450	17450	0
328	20231031	152400	884652700	17450	17450	17450	17450	0
329	20231031	152300	884652700	17450	17450	17450	17450	0
330	20231031	152200	884652700	17450	17450	17450	17450	0
331	20231031	152100	884652700	17450	17450	17450	17450	0
332	20231031	152000	884652700	17450	17450	17450	17450	0
333	20231031	151900	884652700	17450	17450	17450	17450	21
334	20231031	151800	884286250	17460	17460	17460	17340	503
335	20231031	151700	875553810	17420	17450	17450	17420	71
336	20231031	151600	874316900	17450	17450	17450	17450	29
337	20231031	151500	873810850	17380	17450	17450	17380	82
338	20231031	151400	872381600	17440	17420	17440	17420	16
339	20231031	151300	872102760	17370	17380	17380	17370	25
340	20231031	151200	871668410	17380	17380	17380	17380	3
341	20231031	151100	871616270	17390	17390	17390	17390	1
342	20231031	151000	871598880	17370	17380	17380	17370	57
343	20231031	150900	870608230	17380	17380	17380	17380	1
344	20231031	150800	870590850	17450	17450	17450	17450	3
345	20231031	150700	870538500	17360	17360	17360	17350	151
346	20231031	150600	867917490	17360	17390	17390	17360	27
347	20231031	150500	867448550	17360	17360	17360	17360	43
348	20231031	150400	866702070	17350	17430	17430	17350	507
349	20231031	150300	857900290	17430	17440	17520	17430	32
350	20231031	150200	857341620	17430	17430	17430	17430	0
351	20231031	150100	857341620	17430	17430	17430	17430	0
352	20231031	150000	857341620	17430	17430	17430	17430	4
353	20231031	145900	857271900	17430	17430	17430	17430	172
354	20231031	145800	854273940	17430	17430	17430	17430	4
355	20231031	145700	854204220	17430	17430	17430	17430	0
356	20231031	145600	854204220	17430	17520	17520	17430	117
357	20231031	145500	852161490	17520	17520	17520	17520	8
358	20231031	145400	852021330	17520	17520	17520	17520	1
359	20231031	145300	852003810	17520	17470	17520	17470	19
360	20231031	145200	851670980	17430	17430	17430	17430	0
361	20231031	145100	851670980	17430	17430	17430	17430	0
362	20231031	145000	851670980	17430	17430	17430	17430	1
363	20231031	144900	851653550	17430	17470	17470	17430	264
364	20231031	144800	847051950	17470	17430	17470	17430	140
365	20231031	144700	844610500	17440	17440	17440	17440	97
366	20231031	144600	842918820	17460	17460	17460	17460	0
367	20231031	144500	842918820	17460	17460	17460	17460	163
368	20231031	144400	840072840	17460	17520	17520	17460	94
369	20231031	144300	838428880	17540	17540	17540	17540	117
370	20231031	144200	836376700	17540	17520	17540	17520	17
371	20231031	144100	836078840	17520	17520	17520	17520	26
372	20231031	144000	835623320	17320	17320	17320	17320	15
373	20231031	143900	835363520	17320	17320	17550	17320	37
374	20231031	143800	834722450	17580	17560	17580	17000	1329
375	20231031	143700	811684560	17570	17570	17570	17570	0
376	20231031	143600	811684560	17570	17570	17570	17570	0
377	20231031	143500	811684560	17570	17570	17570	17570	40
378	20231031	143400	810981760	17570	17570	17570	17570	80
379	20231031	143300	809576160	17580	17590	17590	17580	9
380	20231031	143200	809417900	17600	17600	17600	17600	30
381	20231031	143100	808889900	17600	17600	17600	17600	0
382	20231031	143000	808889900	17600	17600	17600	17600	200
383	20231031	142900	805369900	17600	17600	17600	17600	304
384	20231031	142800	800019500	17600	17610	17610	17600	237
385	20231031	142700	795847970	17610	17640	17640	17610	199
386	20231031	142600	792340910	17640	17640	17640	17640	4
387	20231031	142500	792270350	17630	17640	17640	17630	33
388	20231031	142400	791688460	17640	17640	17640	17640	153
389	20231031	142300	788989540	17640	17650	17650	17640	259
390	20231031	142200	784419180	17650	17650	17650	17650	5
391	20231031	142100	784330930	17650	17650	17650	17650	42
392	20231031	142000	783589630	17650	17660	17660	17650	191
393	20231031	141900	780218370	17650	17650	17650	17650	0
394	20231031	141800	780218370	17650	17650	17650	17650	0
395	20231031	141700	780218370	17650	17650	17650	17650	0
396	20231031	141600	780218370	17650	17650	17650	17650	0
397	20231031	141500	780218370	17650	17650	17650	17650	0
398	20231031	141400	780218370	17650	17660	17670	17650	34
399	20231031	141300	779618210	17650	17650	17650	17650	0
400	20231031	141200	779618210	17650	17650	17650	17650	2
401	20231031	141100	779582910	17650	17650	17650	17650	0
402	20231031	141000	779582910	17650	17650	17650	17650	34
403	20231031	140900	778982810	17650	17650	17650	17650	0
404	20231031	140800	778982810	17650	17670	17670	17650	140
405	20231031	140700	776510890	17680	17680	17680	17680	0
406	20231031	140600	776510890	17680	17680	17680	17680	20
407	20231031	140500	776157290	17680	17680	17680	17680	0
408	20231031	140400	776157290	17680	17680	17680	17680	0
409	20231031	140300	776157290	17680	17660	17680	17660	106
410	20231031	140200	774284330	17660	17660	17660	17660	0
411	20231031	140100	774284330	17660	17660	17660	17660	0
412	20231031	140000	774284330	17660	17660	17660	17660	79
413	20231031	135900	772889190	17660	17660	17660	17660	2
414	20231031	135800	772853870	17660	17660	17660	17660	0
415	20231031	135700	772853870	17660	17660	17660	17660	0
416	20231031	135600	772853870	17660	17660	17660	17660	130
417	20231031	135500	770558070	17670	17670	17670	17670	89
418	20231031	135400	768985440	17680	17680	17680	17680	2
419	20231031	135300	768950080	17680	17680	17680	17680	2
420	20231031	135200	768914720	17680	17680	17680	17680	0
421	20231031	135100	768914720	17680	17680	17680	17680	8
422	20231031	135000	768773280	17680	17680	17680	17680	0
423	20231031	134900	768773280	17680	17680	17680	17680	0
424	20231031	134800	768773280	17680	17680	17680	17680	0
425	20231031	134700	768773280	17680	17690	17690	17680	192
426	20231031	134600	765378710	17680	17680	17680	17680	0
427	20231031	134500	765378710	17680	17680	17680	17680	0
428	20231031	134400	765378710	17680	17680	17680	17680	0
429	20231031	134300	765378710	17680	17680	17680	17680	0
430	20231031	134200	765378710	17680	17690	17690	17680	30
431	20231031	134100	764848260	17680	17680	17680	17680	0
432	20231031	134000	764848260	17680	17680	17680	17680	28
433	20231031	133900	764353220	17700	17700	17700	17700	10
434	20231031	133800	764176220	17680	17680	17680	17680	56
435	20231031	133700	763186140	17680	17680	17680	17680	25
436	20231031	133600	762744140	17680	17680	17680	17680	125
437	20231031	133500	760534140	17680	17680	17680	17680	0
438	20231031	133400	760534140	17680	17690	17690	17680	805
439	20231031	133300	746299020	17690	17690	17690	17690	19
440	20231031	133200	745962910	17690	17690	17690	17690	0
441	20231031	133100	745962910	17690	17700	17700	17690	88
442	20231031	133000	744406180	17700	17700	17700	17700	121
443	20231031	132900	742264480	17700	17710	17710	17700	44
444	20231031	132800	741485400	17740	17740	17740	17740	2
445	20231031	132700	741449920	17740	17740	17740	17740	10
446	20231031	132600	741272520	17760	17760	17760	17760	0
447	20231031	132500	741272520	17760	17760	17760	17760	27
448	20231031	132400	740793000	17760	17790	17790	17760	344
449	20231031	132300	734682240	17790	17790	17790	17790	28
450	20231031	132200	734184120	17800	17800	17800	17800	0
451	20231031	132100	734184120	17800	17800	17800	17800	0
452	20231031	132000	734184120	17800	17800	17800	17800	0
453	20231031	131900	734184120	17800	17800	17800	17800	0
454	20231031	131800	734184120	17800	17800	17800	17800	0
455	20231031	131700	734184120	17800	17800	17800	17800	2
456	20231031	131600	734148520	17800	17800	17800	17800	0
457	20231031	131500	734148520	17800	17800	17800	17800	0
458	20231031	131400	734148520	17800	17800	17800	17790	282
459	20231031	131300	729129020	17800	17800	17800	17800	0
460	20231031	131200	729129020	17800	17800	17800	17800	0
461	20231031	131100	729129020	17800	17800	17800	17800	0
462	20231031	131000	729129020	17800	17780	17800	17780	96
463	20231031	130900	727421360	17790	17790	17790	17790	42
464	20231031	130800	726674180	17780	17780	17780	17780	0
465	20231031	130700	726674180	17780	17780	17780	17780	0
466	20231031	130600	726674180	17780	17780	17780	17780	6
467	20231031	130500	726567500	17800	17800	17800	17800	1
468	20231031	130400	726549700	17800	17800	17800	17800	10
469	20231031	130300	726371700	17800	17800	17800	17800	103
470	20231031	130200	724538300	17780	17780	17780	17780	0
471	20231031	130100	724538300	17780	17780	17780	17780	56
472	20231031	130000	723542620	17780	17770	17780	17770	16
473	20231031	125900	723258170	17760	17760	17760	17760	0
474	20231031	125800	723258170	17760	17760	17760	17760	0
475	20231031	125700	723258170	17760	17760	17760	17760	0
476	20231031	125600	723258170	17760	17760	17760	17760	54
477	20231031	125500	722299130	17760	17700	17760	17700	61
478	20231031	125400	721216070	17690	17690	17690	17690	59
479	20231031	125300	720172360	17690	17740	17740	17690	1000
480	20231031	125200	702455240	17740	17740	17740	17740	0
481	20231031	125100	702455240	17740	17740	17740	17740	0
482	20231031	125000	702455240	17740	17750	17750	17740	29
483	20231031	124900	701940750	17740	17740	17740	17740	10
484	20231031	124800	701763350	17740	17740	17740	17740	0
485	20231031	124700	701763350	17740	17740	17740	17740	0
486	20231031	124600	701763350	17740	17740	17740	17740	9
487	20231031	124500	701603690	17760	17760	17760	17760	0
488	20231031	124400	701603690	17760	17760	17760	17760	0
489	20231031	124300	701603690	17760	17760	17760	17760	0
490	20231031	124200	701603690	17760	17760	17760	17760	0
491	20231031	124100	701603690	17760	17760	17760	17760	0
492	20231031	124000	701603690	17760	17760	17760	17760	4
493	20231031	123900	701532650	17760	17760	17760	17760	4
494	20231031	123800	701461610	17740	17740	17740	17740	11
495	20231031	123700	701266470	17730	17730	17730	17730	0
496	20231031	123600	701266470	17730	17730	17730	17730	0
497	20231031	123500	701266470	17730	17730	17730	17730	2
498	20231031	123400	701231010	17730	17730	17730	17730	3
499	20231031	123300	701177820	17720	17720	17720	17720	7
500	20231031	123200	701053780	17720	17740	17740	17720	327
501	20231031	123100	695256340	17740	17740	17740	17740	0
502	20231031	123000	695256340	17740	17740	17740	17740	28
503	20231031	122900	694759620	17740	17740	17740	17740	0
504	20231031	122800	694759620	17740	17750	17750	17740	20
505	20231031	122700	694404770	17740	17740	17740	17740	0
506	20231031	122600	694404770	17740	17740	17740	17740	0
507	20231031	122500	694404770	17740	17740	17740	17740	18
508	20231031	122400	694085450	17750	17750	17750	17750	107
509	20231031	122300	692186200	17750	17750	17760	17750	63
510	20231031	122200	691067750	17750	17750	17750	17750	14
511	20231031	122100	690819250	17750	17750	17750	17750	35
512	20231031	122000	690198000	17750	17750	17750	17750	20
513	20231031	121900	689843000	17760	17760	17760	17760	32
514	20231031	121800	689274680	17750	17760	17760	17750	70
515	20231031	121700	688031640	17780	17780	17780	17780	2
516	20231031	121600	687996080	17780	17780	17780	17780	1
517	20231031	121500	687978300	17780	17780	17780	17780	30
518	20231031	121400	687444900	17780	17780	17780	17780	0
519	20231031	121300	687444900	17780	17800	17800	17780	259
520	20231031	121200	682834960	17800	17800	17800	17800	29
521	20231031	121100	682318760	17800	17800	17800	17800	417
522	20231031	121000	674896160	17800	17800	17800	17800	154
523	20231031	120900	672154960	17800	17800	17800	17800	70
524	20231031	120800	670908960	17800	17810	17810	17800	55
525	20231031	120700	669929760	17800	17800	17800	17800	270
526	20231031	120600	665123760	17810	17810	17810	17810	1
527	20231031	120500	665105950	17800	17800	17800	17800	1316
528	20231031	120400	641681150	17810	17810	17810	17810	2
529	20231031	120300	641645530	17810	17810	17810	17810	54
530	20231031	120200	640683790	17820	17810	17820	17810	13
531	20231031	120100	640452250	17820	17830	17830	17820	2
532	20231031	120000	640416600	17840	17840	17840	17840	0
533	20231031	115900	640416600	17840	17840	17840	17840	1
534	20231031	115800	640398760	17820	17810	17820	17810	22
535	20231031	115700	640006920	17810	17820	17820	17810	584
536	20231031	115600	629600060	17820	17830	17830	17820	2
537	20231031	115500	629564410	17840	17840	17840	17840	5
538	20231031	115400	629475210	17840	17840	17840	17840	0
539	20231031	115300	629475210	17840	17830	17840	17810	4
540	20231031	115200	629403910	17800	17800	17800	17800	0
541	20231031	115100	629403910	17800	17800	17800	17800	0
542	20231031	115000	629403910	17800	17800	17800	17800	29
543	20231031	114900	628887710	17800	17800	17800	17800	0
544	20231031	114800	628887710	17800	17800	17800	17800	0
545	20231031	114700	628887710	17800	17810	17810	17800	246
546	20231031	114600	624508890	17810	17810	17810	17810	3
547	20231031	114500	624455460	17800	17800	17800	17800	10
548	20231031	114400	624277460	17800	17800	17800	17800	20
549	20231031	114300	623921460	17800	17800	17800	17800	20
550	20231031	114200	623565460	17800	17800	17800	17800	50
551	20231031	114100	622675460	17800	17800	17800	17800	20
552	20231031	114000	622319460	17800	17800	17800	17800	0
553	20231031	113900	622319460	17800	17800	17800	17800	0
554	20231031	113800	622319460	17800	17800	17800	17800	0
555	20231031	113700	622319460	17800	17810	17810	17800	130
556	20231031	113600	620004500	17840	17840	17840	17840	0
557	20231031	113500	620004500	17840	17840	17840	17840	0
558	20231031	113400	620004500	17840	17840	17840	17840	0
559	20231031	113300	620004500	17840	17840	17840	17840	62
560	20231031	113200	618898420	17850	17850	17850	17850	415
561	20231031	113100	611490670	17860	17860	17860	17860	0
562	20231031	113000	611490670	17860	17860	17860	17860	56
563	20231031	112900	610490510	17850	17850	17850	17850	0
564	20231031	112800	610490510	17850	17850	17850	17850	0
565	20231031	112700	610490510	17850	17850	17850	17850	165
566	20231031	112600	607545260	17850	17870	17870	17850	29
567	20231031	112500	607027550	17860	17850	17860	17850	17
568	20231031	112400	606724030	17860	17860	17860	17860	0
569	20231031	112300	606724030	17860	17860	17860	17860	0
570	20231031	112200	606724030	17860	17860	17860	17860	361
571	20231031	112100	600276570	17870	17870	17870	17870	99
572	20231031	112000	598507440	17870	17870	17870	17870	1
573	20231031	111900	598489570	17880	17890	17890	17880	16
574	20231031	111800	598203390	17890	17890	17890	17890	24
575	20231031	111700	597774030	17930	17930	17930	17930	57
576	20231031	111600	596752020	17930	17930	17930	17930	0
577	20231031	111500	596752020	17930	17930	17930	17930	0
578	20231031	111400	596752020	17930	17930	17930	17930	22
579	20231031	111300	596357560	17930	17930	17930	17930	0
580	20231031	111200	596357560	17930	17930	17930	17930	0
581	20231031	111100	596357560	17930	17930	17930	17930	0
582	20231031	111000	596357560	17930	17930	17930	17930	3
583	20231031	110900	596303770	17930	17930	17930	17930	4
584	20231031	110800	596232050	17930	17930	17930	17930	24
585	20231031	110700	595801730	17930	17930	17930	17930	0
586	20231031	110600	595801730	17930	17920	17930	17920	154
587	20231031	110500	593040580	17920	17920	17920	17920	5
588	20231031	110400	592950980	17920	17920	17920	17920	0
589	20231031	110300	592950980	17920	17920	17920	17920	5
590	20231031	110200	592861380	17910	17910	17910	17910	0
591	20231031	110100	592861380	17910	17930	17930	17910	10
592	20231031	110000	592682220	17930	17930	17930	17930	1
593	20231031	105900	592664290	17930	17910	17930	17910	193
594	20231031	105800	589205130	17850	17850	17850	17850	0
595	20231031	105700	589205130	17850	17850	17850	17850	93
596	20231031	105600	587545080	17910	17910	17910	17910	18
597	20231031	105500	587222700	17840	17840	17840	17840	0
598	20231031	105400	587222700	17840	17840	17900	17840	407
599	20231031	105300	579955420	17840	17830	17840	17820	357
600	20231031	105200	573590740	17840	17820	17840	17820	70
601	20231031	105100	572342940	17830	17830	17830	17830	1
602	20231031	105000	572325110	17840	17840	17840	17840	0
603	20231031	104900	572325110	17840	17840	17840	17840	0
604	20231031	104800	572325110	17840	17850	17850	17840	42
605	20231031	104700	571575820	17870	17870	17870	17860	56
606	20231031	104600	570575110	17870	17870	17870	17870	1
607	20231031	104500	570557240	17830	17830	17830	17830	0
608	20231031	104400	570557240	17830	17820	17830	17820	16
609	20231031	104300	570272000	17830	17830	17830	17830	0
610	20231031	104200	570272000	17830	17830	17830	17830	40
611	20231031	104100	569558800	17870	17830	17870	17830	23
612	20231031	104000	569148190	17760	17760	17760	17760	0
613	20231031	103900	569148190	17760	17760	17760	17760	10
614	20231031	103800	568970590	17760	17760	17760	17760	60
615	20231031	103700	567904990	17760	17760	17760	17760	24
616	20231031	103600	567478750	17760	17760	17760	17760	10
617	20231031	103500	567301150	17760	17760	17760	17760	0
618	20231031	103400	567301150	17760	17760	17760	17760	10
619	20231031	103300	567123550	17730	17720	17730	17720	97
620	20231031	103200	565403760	17730	17730	17730	17730	1
621	20231031	103100	565386030	17730	17730	17730	17730	36
622	20231031	103000	564747750	17720	17730	17730	17720	84
623	20231031	102900	563258740	17730	17730	17730	17730	0
624	20231031	102800	563258740	17730	17730	17730	17730	10
625	20231031	102700	563081440	17730	17730	17730	17730	52
626	20231031	102600	562159480	17730	17730	17730	17730	0
627	20231031	102500	562159480	17730	17800	17800	17730	348
628	20231031	102400	555977540	17870	17870	17870	17870	0
629	20231031	102300	555977540	17870	17870	17870	17870	3
630	20231031	102200	555923930	17870	17780	17870	17780	31
631	20231031	102100	555372660	17780	17810	17810	17780	500
632	20231031	102000	546478910	17880	17880	17880	17880	100
633	20231031	101900	544690910	17920	17920	17920	17920	0
634	20231031	101800	544690910	17920	17920	17920	17920	0
635	20231031	101700	544690910	17920	17920	17920	17920	1
636	20231031	101600	544672990	17800	17870	17870	17800	2569
637	20231031	101500	498905090	17900	17900	17900	17900	0
638	20231031	101400	498905090	17900	17900	17900	17900	0
639	20231031	101300	498905090	17900	17940	17940	17900	101
640	20231031	101200	497097150	17950	17960	17960	17950	11
641	20231031	101100	496899690	17960	17960	17960	17960	1
642	20231031	101000	496881730	17960	17960	17960	17960	61
643	20231031	100900	495786170	17960	17960	17960	17960	81
644	20231031	100800	494331410	17940	17960	17960	17940	17
645	20231031	100700	494026400	17940	17940	17940	17940	0
646	20231031	100600	494026400	17940	17940	17940	17940	0
647	20231031	100500	494026400	17940	17940	17940	17940	120
648	20231031	100400	491873600	17940	17940	17940	17940	128
649	20231031	100300	489577280	17940	17940	17940	17940	61
650	20231031	100200	488482940	17850	17860	17860	17850	183
651	20231031	100100	485216020	17850	17860	17860	17850	20
652	20231031	100000	484858880	17860	17890	17890	17850	48
653	20231031	095900	484001230	17900	17900	17900	17900	21
654	20231031	095800	483625330	17840	17840	17840	17840	39
655	20231031	095700	482929570	17830	17830	17830	17830	1
656	20231031	095600	482911740	17820	17820	17820	17820	10
657	20231031	095500	482733540	17810	17890	17890	17810	33
658	20231031	095400	482143890	17800	17850	17850	17800	655
659	20231031	095300	470479070	17870	17900	17900	17870	268
660	20231031	095200	465682020	17900	17900	17900	17900	2
661	20231031	095100	465646220	17910	17920	17920	17910	163
662	20231031	095000	462726880	17910	17910	17910	17910	80
663	20231031	094900	461294080	17900	17910	17910	17900	250
664	20231031	094800	456819010	17900	17910	17910	17900	65
665	20231031	094700	455655480	17910	17910	17910	17910	32
666	20231031	094600	455082360	17930	17940	17940	17930	68
667	20231031	094500	453862500	17940	17950	17950	17940	86
668	20231031	094400	452318810	17960	17960	17960	17960	13
669	20231031	094300	452085330	17960	17960	17960	17960	51
670	20231031	094200	451169370	17960	17960	17960	17960	11
671	20231031	094100	450971810	17960	17970	17970	17960	165
672	20231031	094000	448007910	18000	17960	18000	17960	664
673	20231031	093900	436081670	18000	18030	18030	18000	1086
674	20231031	093800	416518620	18030	18070	18070	18030	926
675	20231031	093700	399811820	18070	18060	18070	18060	53
676	20231031	093600	398854420	18060	18070	18070	18060	50
677	20231031	093500	397950940	18070	18090	18090	18060	61
678	20231031	093400	396848730	18090	18100	18130	18090	74
679	20231031	093300	395509190	18130	18140	18150	18130	22
680	20231031	093200	395109920	18150	18090	18160	18090	137
681	20231031	093100	392630130	18090	18090	18090	18090	2
682	20231031	093000	392593950	18090	18040	18090	18040	105
683	20231031	092900	390698800	18040	18090	18090	18030	341
684	20231031	092800	384547970	18050	18050	18050	18050	39
685	20231031	092700	383844020	18050	18110	18110	18050	829
686	20231031	092600	368852330	18110	18110	18110	18110	102
687	20231031	092500	367005110	18120	18120	18130	18110	232
688	20231031	092400	362801220	18120	18120	18120	18120	93
689	20231031	092300	361116060	18120	18150	18200	18120	1168
690	20231031	092200	339917890	18160	18220	18220	18160	1162
691	20231031	092100	318769540	18220	18230	18230	18220	102
692	20231031	092000	316910580	18240	18240	18250	18240	66
693	20231031	091900	315706690	18250	18270	18270	18250	11
694	20231031	091800	315505740	18250	18300	18300	18250	33
695	20231031	091700	314903240	18310	18310	18330	18310	89
696	20231031	091600	313273550	18310	18250	18310	18250	198
697	20231031	091500	309649760	18240	18240	18240	18240	180
698	20231031	091400	306366560	18280	18320	18330	18280	392
699	20231031	091300	299186280	18300	18280	18300	18280	276
700	20231031	091200	294140940	18280	18350	18350	18280	1132
701	20231031	091100	273408350	18350	18330	18450	18330	22
702	20231031	091000	273002670	18330	18360	18480	18330	841
703	20231031	090900	257534110	18360	18270	18360	18270	277
704	20231031	090800	252461600	18260	18320	18320	18260	314
705	20231031	090700	246715460	18320	18460	18480	18320	612
706	20231031	090600	235425530	18460	18550	18570	18460	1410
707	20231031	090500	209390020	18550	18460	18550	18460	2660
708	20231031	090400	160235930	18470	18370	18490	18360	1484
709	20231031	090300	132852430	18360	18330	18360	18170	875
710	20231031	090200	116855180	18480	18200	18480	18120	2623
711	20231031	090100	68819790	18200	18190	18200	18110	1251
712	20231031	090000	46125880	18200	18200	18200	18190	2290