KissMeData/089980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195800	1060027310	17740	17740	17740	17740	995
3	20231031	195700	1060027310	17740	17740	17740	17740	0
4	20231031	195600	1060027310	17740	17740	17740	17740	0
5	20231031	195500	1060027310	17740	17740	17740	17740	0
6	20231031	195400	1060027310	17740	17740	17740	17740	0
7	20231031	195300	1060027310	17740	17740	17740	17740	0
8	20231031	195200	1060027310	17740	17740	17740	17740	0
9	20231031	195100	1060027310	17740	17740	17740	17740	0
10	20231031	195000	1060027310	17740	17740	17740	17740	0
11	20231031	194900	1060027310	17740	17740	17740	17740	0
12	20231031	194800	1060027310	17740	17740	17740	17740	0
13	20231031	194700	1060027310	17740	17740	17740	17740	0
14	20231031	194600	1060027310	17740	17740	17740	17740	0
15	20231031	194500	1060027310	17740	17740	17740	17740	0
16	20231031	194400	1060027310	17740	17740	17740	17740	0
17	20231031	194300	1060027310	17740	17740	17740	17740	0
18	20231031	194200	1060027310	17740	17740	17740	17740	0
19	20231031	194100	1060027310	17740	17740	17740	17740	0
20	20231031	194000	1060027310	17740	17740	17740	17740	0
21	20231031	193900	1060027310	17740	17740	17740	17740	0
22	20231031	193800	1060027310	17740	17740	17740	17740	0
23	20231031	193700	1060027310	17740	17740	17740	17740	0
24	20231031	193600	1060027310	17740	17740	17740	17740	0
25	20231031	193500	1060027310	17740	17740	17740	17740	0
26	20231031	193400	1060027310	17740	17740	17740	17740	0
27	20231031	193300	1060027310	17740	17740	17740	17740	0
28	20231031	193200	1060027310	17740	17740	17740	17740	0
29	20231031	193100	1060027310	17740	17740	17740	17740	0
30	20231031	193000	1060027310	17740	17740	17740	17740	0
31	20231031	192900	1060027310	17740	17740	17740	17740	0
32	20231031	192800	1060027310	17740	17740	17740	17740	995
33	20231031	192700	1060027310	17740	17740	17740	17740	0
34	20231031	192600	1060027310	17740	17740	17740	17740	0
35	20231031	192500	1060027310	17740	17740	17740	17740	0
36	20231031	192400	1060027310	17740	17740	17740	17740	0
37	20231031	192300	1060027310	17740	17740	17740	17740	0
38	20231031	192200	1060027310	17740	17740	17740	17740	0
39	20231031	192100	1060027310	17740	17740	17740	17740	0
40	20231031	192000	1060027310	17740	17740	17740	17740	0
41	20231031	191900	1060027310	17740	17740	17740	17740	0
42	20231031	191800	1060027310	17740	17740	17740	17740	0
43	20231031	191700	1060027310	17740	17740	17740	17740	0
44	20231031	191600	1060027310	17740	17740	17740	17740	0
45	20231031	191500	1060027310	17740	17740	17740	17740	0
46	20231031	191400	1060027310	17740	17740	17740	17740	0
47	20231031	191300	1060027310	17740	17740	17740	17740	0
48	20231031	191200	1060027310	17740	17740	17740	17740	0
49	20231031	191100	1060027310	17740	17740	17740	17740	0
50	20231031	191000	1060027310	17740	17740	17740	17740	0
51	20231031	190900	1060027310	17740	17740	17740	17740	0
52	20231031	190800	1060027310	17740	17740	17740	17740	0
53	20231031	190700	1060027310	17740	17740	17740	17740	0
54	20231031	190600	1060027310	17740	17740	17740	17740	0
55	20231031	190500	1060027310	17740	17740	17740	17740	0
56	20231031	190400	1060027310	17740	17740	17740	17740	0
57	20231031	190300	1060027310	17740	17740	17740	17740	0
58	20231031	190200	1060027310	17740	17740	17740	17740	0
59	20231031	190100	1060027310	17740	17740	17740	17740	0
60	20231031	190000	1060027310	17740	17740	17740	17740	0
61	20231031	185900	1060027310	17740	17740	17740	17740	0
62	20231031	185800	1060027310	17740	17740	17740	17740	995
63	20231031	185700	1060027310	17740	17740	17740	17740	0
64	20231031	185600	1060027310	17740	17740	17740	17740	0
65	20231031	185500	1060027310	17740	17740	17740	17740	0
66	20231031	185400	1060027310	17740	17740	17740	17740	0
67	20231031	185300	1060027310	17740	17740	17740	17740	0
68	20231031	185200	1060027310	17740	17740	17740	17740	0
69	20231031	185100	1060027310	17740	17740	17740	17740	0
70	20231031	185000	1060027310	17740	17740	17740	17740	0
71	20231031	184900	1060027310	17740	17740	17740	17740	0
72	20231031	184800	1060027310	17740	17740	17740	17740	0
73	20231031	184700	1060027310	17740	17740	17740	17740	0
74	20231031	184600	1060027310	17740	17740	17740	17740	0
75	20231031	184500	1060027310	17740	17740	17740	17740	0
76	20231031	184400	1060027310	17740	17740	17740	17740	0
77	20231031	184300	1060027310	17740	17740	17740	17740	0
78	20231031	184200	1060027310	17740	17740	17740	17740	0
79	20231031	184100	1060027310	17740	17740	17740	17740	0
80	20231031	184000	1060027310	17740	17740	17740	17740	0
81	20231031	183900	1060027310	17740	17740	17740	17740	0
82	20231031	183800	1060027310	17740	17740	17740	17740	0
83	20231031	183700	1060027310	17740	17740	17740	17740	0
84	20231031	183600	1060027310	17740	17740	17740	17740	0
85	20231031	183500	1060027310	17740	17740	17740	17740	0
86	20231031	183400	1060027310	17740	17740	17740	17740	0
87	20231031	183300	1060027310	17740	17740	17740	17740	0
88	20231031	183200	1060027310	17740	17740	17740	17740	0
89	20231031	183100	1060027310	17740	17740	17740	17740	0
90	20231031	183000	1060027310	17740	17740	17740	17740	0
91	20231031	182900	1060027310	17740	17740	17740	17740	0
92	20231031	182800	1060027310	17740	17740	17740	17740	995
93	20231031	182700	1060027310	17740	17740	17740	17740	0
94	20231031	182600	1060027310	17740	17740	17740	17740	0
95	20231031	182500	1060027310	17740	17740	17740	17740	0
96	20231031	182400	1060027310	17740	17740	17740	17740	0
97	20231031	182300	1060027310	17740	17740	17740	17740	0
98	20231031	182200	1060027310	17740	17740	17740	17740	0
99	20231031	182100	1060027310	17740	17740	17740	17740	0
100	20231031	182000	1060027310	17740	17740	17740	17740	0
101	20231031	181900	1060027310	17740	17740	17740	17740	0
102	20231031	181800	1060027310	17740	17740	17740	17740	0
103	20231031	181700	1060027310	17740	17740	17740	17740	0
104	20231031	181600	1060027310	17740	17740	17740	17740	0
105	20231031	181500	1060027310	17740	17740	17740	17740	0
106	20231031	181400	1060027310	17740	17740	17740	17740	0
107	20231031	181300	1060027310	17740	17740	17740	17740	0
108	20231031	181200	1060027310	17740	17740	17740	17740	0
109	20231031	181100	1060027310	17740	17740	17740	17740	0
110	20231031	181000	1060027310	17740	17740	17740	17740	0
111	20231031	180900	1060027310	17740	17740	17740	17740	0
112	20231031	180800	1060027310	17740	17740	17740	17740	0
113	20231031	180700	1060027310	17740	17740	17740	17740	0
114	20231031	180600	1060027310	17740	17740	17740	17740	0
115	20231031	180500	1060027310	17740	17740	17740	17740	0
116	20231031	180400	1060027310	17740	17740	17740	17740	0
117	20231031	180300	1060027310	17740	17740	17740	17740	0
118	20231031	180200	1060027310	17740	17740	17740	17740	0
119	20231031	180100	1060027310	17740	17740	17740	17740	0
120	20231031	180000	1060027310	17740	17740	17740	17740	0
121	20231031	175900	1060027310	17740	17740	17740	17740	0
122	20231031	175800	1060027310	17740	17740	17740	17740	995
123	20231031	175700	1060027310	17740	17740	17740	17740	0
124	20231031	175600	1060027310	17740	17740	17740	17740	0
125	20231031	175500	1060027310	17740	17740	17740	17740	0
126	20231031	175400	1060027310	17740	17740	17740	17740	0
127	20231031	175300	1060027310	17740	17740	17740	17740	0
128	20231031	175200	1060027310	17740	17740	17740	17740	0
129	20231031	175100	1060027310	17740	17740	17740	17740	0
130	20231031	175000	1060027310	17740	17740	17740	17740	0
131	20231031	174900	1060027310	17740	17740	17740	17740	0
132	20231031	174800	1060027310	17740	17740	17740	17740	0
133	20231031	174700	1060027310	17740	17740	17740	17740	0
134	20231031	174600	1060027310	17740	17740	17740	17740	0
135	20231031	174500	1060027310	17740	17740	17740	17740	0
136	20231031	174400	1060027310	17740	17740	17740	17740	0
137	20231031	174300	1060027310	17740	17740	17740	17740	0
138	20231031	174200	1060027310	17740	17740	17740	17740	0
139	20231031	174100	1060027310	17740	17740	17740	17740	0
140	20231031	174000	1060027310	17740	17740	17740	17740	0
141	20231031	173900	1060027310	17740	17740	17740	17740	0
142	20231031	173800	1060027310	17740	17740	17740	17740	0
143	20231031	173700	1060027310	17740	17740	17740	17740	0
144	20231031	173600	1060027310	17740	17740	17740	17740	0
145	20231031	173500	1060027310	17740	17740	17740	17740	0
146	20231031	173400	1060027310	17740	17740	17740	17740	0
147	20231031	173300	1060027310	17740	17740	17740	17740	0
148	20231031	173200	1060027310	17740	17740	17740	17740	0
149	20231031	173100	1060027310	17740	17740	17740	17740	0
150	20231031	173000	1060027310	17740	17740	17740	17740	0
151	20231031	172900	1060027310	17740	17740	17740	17740	0
152	20231031	172800	1060027310	17740	17740	17740	17740	995
153	20231031	172700	1060027310	17740	17740	17740	17740	0
154	20231031	172600	1060027310	17740	17740	17740	17740	0
155	20231031	172500	1060027310	17740	17740	17740	17740	0
156	20231031	172400	1060027310	17740	17740	17740	17740	0
157	20231031	172300	1060027310	17740	17740	17740	17740	0
158	20231031	172200	1060027310	17740	17740	17740	17740	0
159	20231031	172100	1060027310	17740	17740	17740	17740	0
160	20231031	172000	1060027310	17740	17740	17740	17740	0
161	20231031	171900	1060027310	17740	17740	17740	17740	0
162	20231031	171800	1060027310	17740	17740	17740	17740	0
163	20231031	171700	1060027310	17740	17740	17740	17740	0
164	20231031	171600	1060027310	17740	17740	17740	17740	0
165	20231031	171500	1060027310	17740	17740	17740	17740	0
166	20231031	171400	1060027310	17740	17740	17740	17740	0
167	20231031	171300	1060027310	17740	17740	17740	17740	0
168	20231031	171200	1060027310	17740	17740	17740	17740	0
169	20231031	171100	1060027310	17740	17740	17740	17740	0
170	20231031	171000	1060027310	17740	17740	17740	17740	0
171	20231031	170900	1060027310	17740	17740	17740	17740	0
172	20231031	170800	1060027310	17740	17740	17740	17740	0
173	20231031	170700	1060027310	17740	17740	17740	17740	0
174	20231031	170600	1060027310	17740	17740	17740	17740	0
175	20231031	170500	1060027310	17740	17740	17740	17740	0
176	20231031	170400	1060027310	17740	17740	17740	17740	0
177	20231031	170300	1060027310	17740	17740	17740	17740	0
178	20231031	170200	1060027310	17740	17740	17740	17740	0
179	20231031	170100	1060027310	17740	17740	17740	17740	0
180	20231031	170000	1060027310	17740	17740	17740	17740	0
181	20231031	165900	1060027310	17740	17740	17740	17740	0
182	20231031	165800	1060027310	17740	17740	17740	17740	995
183	20231031	165700	1060027310	17740	17740	17740	17740	0
184	20231031	165600	1060027310	17740	17740	17740	17740	0
185	20231031	165500	1060027310	17740	17740	17740	17740	0
186	20231031	165400	1060027310	17740	17740	17740	17740	0
187	20231031	165300	1060027310	17740	17740	17740	17740	0
188	20231031	165200	1060027310	17740	17740	17740	17740	0
189	20231031	165100	1060027310	17740	17740	17740	17740	0
190	20231031	165000	1060027310	17740	17740	17740	17740	0
191	20231031	164900	1060027310	17740	17740	17740	17740	0
192	20231031	164800	1060027310	17740	17740	17740	17740	0
193	20231031	164700	1060027310	17740	17740	17740	17740	0
194	20231031	164600	1060027310	17740	17740	17740	17740	0
195	20231031	164500	1060027310	17740	17740	17740	17740	0
196	20231031	164400	1060027310	17740	17740	17740	17740	0
197	20231031	164300	1060027310	17740	17740	17740	17740	0
198	20231031	164200	1060027310	17740	17740	17740	17740	0
199	20231031	164100	1060027310	17740	17740	17740	17740	0
200	20231031	164000	1060027310	17740	17740	17740	17740	0
201	20231031	163900	1060027310	17740	17740	17740	17740	0
202	20231031	163800	1060027310	17740	17740	17740	17740	0
203	20231031	163700	1060027310	17740	17740	17740	17740	0
204	20231031	163600	1060027310	17740	17740	17740	17740	0
205	20231031	163500	1060027310	17740	17740	17740	17740	0
206	20231031	163400	1060027310	17740	17740	17740	17740	0
207	20231031	163300	1060027310	17740	17740	17740	17740	0
208	20231031	163200	1060027310	17740	17740	17740	17740	0
209	20231031	163100	1060027310	17740	17740	17740	17740	0
210	20231031	163000	1060027310	17740	17740	17740	17740	0
211	20231031	162900	1060027310	17740	17740	17740	17740	0
212	20231031	162800	1060027310	17740	17740	17740	17740	995
213	20231031	162700	1060027310	17740	17740	17740	17740	0
214	20231031	162600	1060027310	17740	17740	17740	17740	0
215	20231031	162500	1060027310	17740	17740	17740	17740	0
216	20231031	162400	1060027310	17740	17740	17740	17740	0
217	20231031	162300	1060027310	17740	17740	17740	17740	0
218	20231031	162200	1060027310	17740	17740	17740	17740	0
219	20231031	162100	1060027310	17740	17740	17740	17740	0
220	20231031	162000	1060027310	17740	17740	17740	17740	0
221	20231031	161900	1060027310	17740	17740	17740	17740	0
222	20231031	161800	1060027310	17740	17740	17740	17740	0
223	20231031	161700	1060027310	17740	17740	17740	17740	0
224	20231031	161600	1060027310	17740	17740	17740	17740	0
225	20231031	161500	1060027310	17740	17740	17740	17740	0
226	20231031	161400	1060027310	17740	17740	17740	17740	0
227	20231031	161300	1060027310	17740	17740	17740	17740	0
228	20231031	161200	1060027310	17740	17740	17740	17740	0
229	20231031	161100	1060027310	17740	17740	17740	17740	0
230	20231031	161000	1060027310	17740	17740	17740	17740	0
231	20231031	160900	1060027310	17740	17740	17740	17740	0
232	20231031	160800	1060027310	17740	17740	17740	17740	0
233	20231031	160700	1060027310	17740	17740	17740	17740	0
234	20231031	160600	1060027310	17740	17740	17740	17740	0
235	20231031	160500	1060027310	17740	17740	17740	17740	0
236	20231031	160400	1060027310	17740	17740	17740	17740	0
237	20231031	160300	1060027310	17740	17740	17740	17740	0
238	20231031	160200	1060027310	17740	17740	17740	17740	0
239	20231031	160100	1060027310	17740	17740	17740	17740	0
240	20231031	160000	1060027310	17740	17740	17740	17740	0
241	20231031	155900	1060027310	17740	17740	17740	17740	0
242	20231031	155800	1060027310	17740	17740	17740	17740	995
243	20231031	155700	1060027310	17740	17740	17740	17740	0
244	20231031	155600	1060027310	17740	17740	17740	17740	0
245	20231031	155500	1060027310	17740	17740	17740	17740	0
246	20231031	155400	1060027310	17740	17740	17740	17740	0
247	20231031	155300	1060027310	17740	17740	17740	17740	0
248	20231031	155200	1060027310	17740	17740	17740	17740	0
249	20231031	155100	1060027310	17740	17740	17740	17740	0
250	20231031	155000	1060027310	17740	17740	17740	17740	0
251	20231031	154900	1060027310	17740	17740	17740	17740	0
252	20231031	154800	1060027310	17740	17740	17740	17740	0
253	20231031	154700	1060027310	17740	17740	17740	17740	0
254	20231031	154600	1060027310	17740	17740	17740	17740	0
255	20231031	154500	1060027310	17740	17740	17740	17740	0
256	20231031	154400	1060027310	17740	17740	17740	17740	0
257	20231031	154300	1060027310	17740	17740	17740	17740	0
258	20231031	154200	1060027310	17740	17740	17740	17740	0
259	20231031	154100	1060027310	17740	17740	17740	17740	0
260	20231031	154000	1060027310	17740	17740	17740	17740	0
261	20231031	153900	1060027310	17740	17740	17740	17740	0
262	20231031	153800	1060027310	17740	17740	17740	17740	0
263	20231031	153700	1060027310	17740	17740	17740	17740	0
264	20231031	153600	1060027310	17740	17740	17740	17740	0
265	20231031	153500	1060027310	17740	17740	17740	17740	0
266	20231031	153400	1060027310	17740	17740	17740	17740	0
267	20231031	153300	1060027310	17740	17740	17740	17740	0
268	20231031	153200	1060027310	17740	17740	17740	17740	0
269	20231031	153100	1060027310	17740	17740	17740	17740	0
270	20231031	153000	1060027310	17740	17740	17740	17740	995
271	20231031	152900	1042376010	17740	17740	17740	17740	0
272	20231031	152800	1042376010	17740	17740	17740	17740	0
273	20231031	152700	1042376010	17740	17740	17740	17740	0
274	20231031	152600	1042376010	17740	17740	17740	17740	0
275	20231031	152500	1042376010	17740	17740	17740	17740	0
276	20231031	152400	1042376010	17740	17740	17740	17740	0
277	20231031	152300	1042376010	17740	17740	17740	17740	0
278	20231031	152200	1042376010	17740	17740	17740	17740	0
279	20231031	152100	1042376010	17740	17740	17740	17740	0
280	20231031	152000	1042376010	17740	17740	17740	17740	0
281	20231031	151900	1042376010	17740	17740	17740	17730	264
282	20231031	151800	1037694440	17740	17740	17740	17740	66
283	20231031	151700	1036523600	17740	17740	17740	17740	69
284	20231031	151600	1035299540	17740	17740	17750	17740	77
285	20231031	151500	1033933340	17740	17750	17750	17740	585
286	20231031	151400	1023554560	17750	17750	17750	17740	74
287	20231031	151300	1022241080	17750	17750	17750	17750	74
288	20231031	151200	1020927580	17750	17740	17750	17740	42
289	20231031	151100	1020182440	17740	17740	17740	17740	0
290	20231031	151000	1020182440	17740	17740	17740	17740	11
291	20231031	150900	1019987300	17750	17750	17750	17750	201
292	20231031	150800	1016419550	17750	17750	17750	17740	210
293	20231031	150700	1012692850	17750	17750	17750	17750	141
294	20231031	150600	1010190100	17750	17750	17760	17750	205
295	20231031	150500	1006551340	17760	17760	17760	17760	61
296	20231031	150400	1005467980	17760	17760	17760	17750	120
297	20231031	150300	1003337810	17760	17760	17760	17760	0
298	20231031	150200	1003337810	17760	17760	17760	17760	1
299	20231031	150100	1003320050	17760	17740	17760	17740	100
300	20231031	150000	1001545170	17750	17750	17750	17740	166
301	20231031	145900	998600180	17750	17750	17750	17750	26
302	20231031	145800	998138680	17750	17750	17750	17750	88
303	20231031	145700	996576680	17750	17750	17750	17750	162
304	20231031	145600	993701180	17760	17760	17760	17760	0
305	20231031	145500	993701180	17760	17750	17770	17750	65
306	20231031	145400	992547130	17780	17770	17780	17760	31
307	20231031	145300	991996260	17770	17760	17770	17760	30
308	20231031	145200	991463290	17760	17760	17760	17760	43
309	20231031	145100	990699610	17750	17750	17750	17750	34
310	20231031	145000	990096110	17750	17750	17750	17750	59
311	20231031	144900	989048860	17750	17740	17750	17740	8
312	20231031	144800	988906910	17740	17740	17740	17740	42
313	20231031	144700	988161830	17740	17740	17740	17740	54
314	20231031	144600	987203870	17760	17750	17760	17750	20
315	20231031	144500	986848770	17750	17750	17750	17750	10
316	20231031	144400	986671270	17760	17730	17760	17730	160
317	20231031	144300	983832920	17760	17760	17760	17760	5
318	20231031	144200	983744120	17760	17740	17770	17740	149
319	20231031	144100	981099870	17770	17720	17770	17720	243
320	20231031	144000	976789600	17710	17710	17710	17710	142
321	20231031	143900	974274780	17720	17720	17720	17720	70
322	20231031	143800	973034380	17720	17710	17720	17710	70
323	20231031	143700	971794600	17710	17710	17710	17710	73
324	20231031	143600	970501770	17710	17720	17720	17710	100
325	20231031	143500	968730760	17720	17710	17720	17710	155
326	20231031	143400	965985690	17700	17720	17720	17700	247
327	20231031	143300	961613460	17720	17740	17740	17720	27
328	20231031	143200	961134900	17750	17710	17750	17710	818
329	20231031	143100	946634120	17710	17710	17710	17710	19
330	20231031	143000	946297630	17710	17700	17710	17700	39
331	20231031	142900	945606980	17710	17730	17730	17700	479
332	20231031	142800	937125700	17730	17730	17730	17730	5
333	20231031	142700	937037050	17720	17730	17730	17720	1796
334	20231031	142600	905202370	17730	17750	17750	17730	1147
335	20231031	142500	884856000	17750	17750	17750	17750	62
336	20231031	142400	883755500	17750	17740	17750	17740	34
337	20231031	142300	883152200	17750	17750	17750	17750	0
338	20231031	142200	883152200	17750	17750	17750	17750	0
339	20231031	142100	883152200	17750	17750	17750	17750	0
340	20231031	142000	883152200	17750	17750	17750	17750	101
341	20231031	141900	881359450	17750	17750	17750	17750	10
342	20231031	141800	881181950	17750	17750	17750	17750	34
343	20231031	141700	880578450	17740	17740	17740	17740	10
344	20231031	141600	880401050	17750	17760	17760	17740	415
345	20231031	141500	873037930	17750	17760	17760	17750	15
346	20231031	141400	872771550	17760	17780	17780	17760	27
347	20231031	141300	872291870	17760	17750	17760	17750	178
348	20231031	141200	869131590	17750	17750	17750	17750	0
349	20231031	141100	869131590	17750	17750	17750	17740	169
350	20231031	141000	866132840	17740	17740	17740	17740	0
351	20231031	140900	866132840	17740	17740	17740	17740	0
352	20231031	140800	866132840	17740	17740	17740	17740	18
353	20231031	140700	865813520	17740	17750	17750	17740	74
354	20231031	140600	864500590	17760	17750	17760	17750	40
355	20231031	140500	863790570	17740	17740	17740	17730	134
356	20231031	140400	861413420	17740	17740	17740	17740	19
357	20231031	140300	861076360	17770	17770	17770	17770	100
358	20231031	140200	859299360	17770	17770	17770	17760	392
359	20231031	140100	852337420	17760	17750	17760	17750	34
360	20231031	140000	851733790	17750	17750	17750	17750	9
361	20231031	135900	851574040	17750	17750	17750	17750	10
362	20231031	135800	851396540	17750	17750	17750	17750	67
363	20231031	135700	850207290	17760	17760	17760	17760	13
364	20231031	135600	849976410	17760	17750	17760	17750	63
365	20231031	135500	848857580	17750	17750	17750	17750	77
366	20231031	135400	847490830	17750	17750	17750	17750	4
367	20231031	135300	847419830	17750	17730	17750	17730	380
368	20231031	135200	840682350	17750	17740	17750	17730	614
369	20231031	135100	829794720	17750	17750	17750	17750	113
370	20231031	135000	827788970	17750	17750	17750	17740	105
371	20231031	134900	825926120	17740	17740	17740	17740	92
372	20231031	134800	824294040	17750	17750	17760	17750	144
373	20231031	134700	821738030	17750	17750	17750	17750	41
374	20231031	134600	821010280	17770	17770	17770	17770	31
375	20231031	134500	820459410	17740	17730	17740	17730	280
376	20231031	134400	815492260	17740	17740	17750	17730	756
377	20231031	134300	802080850	17750	17750	17750	17750	10
378	20231031	134200	801903350	17750	17740	17750	17740	41
379	20231031	134100	801176000	17750	17750	17750	17750	5
380	20231031	134000	801087250	17750	17740	17750	17740	318
381	20231031	133900	795445910	17750	17750	17760	17750	313
382	20231031	133800	789890150	17770	17770	17770	17770	14
383	20231031	133700	789641370	17770	17770	17770	17770	1
384	20231031	133600	789623600	17770	17750	17770	17750	9
385	20231031	133500	789463830	17770	17770	17770	17770	0
386	20231031	133400	789463830	17770	17770	17770	17770	26
387	20231031	133300	789001810	17760	17760	17760	17760	20
388	20231031	133200	788646610	17760	17760	17760	17760	195
389	20231031	133100	785183410	17760	17760	17760	17760	2
390	20231031	133000	785147890	17760	17750	17760	17750	82
391	20231031	132900	783692270	17760	17760	17760	17760	9
392	20231031	132800	783532430	17760	17760	17760	17760	104
393	20231031	132700	781685390	17760	17760	17760	17750	62
394	20231031	132600	780584750	17760	17760	17760	17760	8
395	20231031	132500	780442670	17760	17760	17760	17760	0
396	20231031	132400	780442670	17760	17760	17760	17750	197
397	20231031	132300	776944990	17770	17760	17770	17760	20
398	20231031	132200	776589780	17770	17770	17770	17770	6
399	20231031	132100	776483160	17760	17760	17770	17760	232
400	20231031	132000	772362820	17760	17760	17760	17760	0
401	20231031	131900	772362820	17760	17760	17760	17760	137
402	20231031	131800	769929700	17760	17760	17760	17760	0
403	20231031	131700	769929700	17760	17760	17760	17760	5
404	20231031	131600	769840900	17760	17760	17760	17750	285
405	20231031	131500	764781390	17760	17770	17770	17750	2229
406	20231031	131400	725213530	17770	17770	17770	17770	1
407	20231031	131300	725195760	17770	17770	17770	17770	0
408	20231031	131200	725195760	17770	17790	17790	17770	129
409	20231031	131100	722902340	17780	17820	17820	17780	39
410	20231031	131000	722208820	17820	17820	17840	17820	226
411	20231031	130900	718180240	17800	17790	17800	17790	303
412	20231031	130800	712788490	17790	17790	17790	17790	0
413	20231031	130700	712788490	17790	17790	17790	17790	0
414	20231031	130600	712788490	17790	17790	17790	17790	17
415	20231031	130500	712486060	17790	17790	17790	17790	11
416	20231031	130400	712290370	17790	17790	17790	17790	0
417	20231031	130300	712290370	17790	17790	17790	17790	1
418	20231031	130200	712272580	17780	17790	17790	17780	24
419	20231031	130100	711845700	17790	17800	17800	17790	125
420	20231031	130000	709620940	17820	17820	17820	17820	15
421	20231031	125900	709353640	17820	17830	17830	17820	6
422	20231031	125800	709246690	17830	17830	17830	17830	1
423	20231031	125700	709228860	17830	17830	17830	17830	0
424	20231031	125600	709228860	17830	17810	17830	17810	35
425	20231031	125500	708605080	17810	17790	17810	17790	32
426	20231031	125400	708035650	17780	17780	17780	17780	30
427	20231031	125300	707502250	17780	17780	17780	17780	0
428	20231031	125200	707502250	17780	17790	17790	17780	21
429	20231031	125100	707128860	17780	17760	17780	17760	44
430	20231031	125000	706347160	17770	17750	17770	17750	220
431	20231031	124900	702440200	17760	17760	17760	17760	0
432	20231031	124800	702440200	17760	17780	17780	17760	216
433	20231031	124700	698602110	17790	17790	17790	17790	41
434	20231031	124600	697872720	17790	17790	17790	17790	11
435	20231031	124500	697677030	17820	17820	17820	17820	1
436	20231031	124400	697659210	17810	17810	17810	17810	0
437	20231031	124300	697659210	17810	17810	17810	17810	36
438	20231031	124200	697018050	17770	17770	17770	17770	41
439	20231031	124100	696289480	17770	17750	17770	17750	463
440	20231031	124000	688070720	17760	17750	17760	17740	699
441	20231031	123900	675666930	17740	17760	17760	17740	1259
442	20231031	123800	653318720	17750	17780	17780	17750	129
443	20231031	123700	651026120	17790	17790	17790	17790	0
444	20231031	123600	651026120	17790	17790	17790	17790	1
445	20231031	123500	651008330	17790	17800	17800	17790	95
446	20231031	123400	649317350	17820	17850	17850	17820	116
447	20231031	123300	647249040	17850	17810	17850	17810	186
448	20231031	123200	643932470	17810	17810	17810	17810	39
449	20231031	123100	643237880	17820	17820	17820	17820	46
450	20231031	123000	642418160	17820	17820	17820	17820	259
451	20231031	122900	637802780	17810	17800	17810	17800	156
452	20231031	122800	635025910	17780	17800	17800	17780	70
453	20231031	122700	633780910	17810	17790	17810	17790	20
454	20231031	122600	633424990	17790	17780	17790	17780	47
455	20231031	122500	632589230	17780	17790	17790	17780	5
456	20231031	122400	632500310	17780	17760	17780	17760	81
457	20231031	122300	631061390	17760	17760	17760	17750	3
458	20231031	122200	631008120	17770	17780	17780	17720	1901
459	20231031	122100	597253050	17780	17820	17820	17780	41
460	20231031	122000	596523190	17770	17770	17770	17770	19
461	20231031	121900	596185560	17770	17780	17780	17760	267
462	20231031	121800	591443220	17790	17770	17790	17770	71
463	20231031	121700	590181060	17770	17790	17800	17770	663
464	20231031	121600	578386680	17800	17810	17810	17800	477
465	20231031	121500	569895750	17820	17800	17820	17800	58
466	20231031	121400	568863230	17800	17800	17800	17790	235
467	20231031	121300	564682290	17800	17800	17800	17800	32
468	20231031	121200	564112690	17800	17810	17830	17790	1131
469	20231031	121100	543980290	17820	17820	17820	17820	34
470	20231031	121000	543374410	17820	17820	17820	17820	331
471	20231031	120900	537475990	17830	17840	17840	17830	340
472	20231031	120800	531412580	17840	17840	17840	17840	0
473	20231031	120700	531412580	17840	17840	17840	17840	0
474	20231031	120600	531412580	17840	17840	17840	17840	24
475	20231031	120500	530984420	17840	17850	17850	17840	106
476	20231031	120400	529093200	17860	17850	17860	17840	128
477	20231031	120300	526808540	17850	17850	17850	17850	38
478	20231031	120200	526130240	17850	17850	17850	17850	24
479	20231031	120100	525701840	17840	17840	17840	17840	0
480	20231031	120000	525701840	17840	17840	17840	17840	0
481	20231031	115900	525701840	17840	17840	17840	17840	0
482	20231031	115800	525701840	17840	17860	17860	17840	270
483	20231031	115700	520881640	17870	17850	17900	17850	394
484	20231031	115600	513844480	17840	17830	17840	17830	85
485	20231031	115500	512328710	17830	17820	17830	17820	20
486	20231031	115400	511972290	17820	17840	17840	17820	232
487	20231031	115300	507835640	17840	17860	17860	17840	374
488	20231031	115200	501159650	17890	17880	17890	17870	467
489	20231031	115100	492810910	17890	17890	17890	17890	315
490	20231031	115000	487175560	17900	17890	17900	17890	37
491	20231031	114900	486513620	17900	17900	17900	17900	39
492	20231031	114800	485815520	17900	17900	17900	17900	1
493	20231031	114700	485797620	17890	17900	17900	17890	179
494	20231031	114600	482595290	17900	17900	17900	17900	10
495	20231031	114500	482416290	17900	17900	17900	17900	0
496	20231031	114400	482416290	17900	17910	17910	17900	1258
497	20231031	114300	459891930	17910	17930	17930	17910	66
498	20231031	114200	458709500	17920	17930	17930	17920	48
499	20231031	114100	457849100	17920	17920	17920	17920	0
500	20231031	114000	457849100	17920	17920	17920	17920	71
501	20231031	113900	456576780	17920	17920	17920	17920	5
502	20231031	113800	456487180	17920	17920	17920	17920	367
503	20231031	113700	449910540	17920	17910	17920	17910	124
504	20231031	113600	447689660	17920	17920	17920	17920	39
505	20231031	113500	446990780	17920	17920	17920	17920	0
506	20231031	113400	446990780	17920	17920	17920	17920	106
507	20231031	113300	445091260	17920	17930	17930	17920	90
508	20231031	113200	443478040	17930	17930	17930	17930	0
509	20231031	113100	443478040	17930	17930	17940	17930	84
510	20231031	113000	441971810	17930	17920	17930	17910	396
511	20231031	112900	434878280	17920	17920	17920	17920	0
512	20231031	112800	434878280	17920	17910	17920	17910	336
513	20231031	112700	428858160	17910	17920	17920	17910	205
514	20231031	112600	425186500	17920	18010	18010	17920	1890
515	20231031	112500	391257150	17990	17990	17990	17990	0
516	20231031	112400	391257150	17990	17990	17990	17990	0
517	20231031	112300	391257150	17990	17990	17990	17990	0
518	20231031	112200	391257150	17990	17990	17990	17990	63
519	20231031	112100	390123780	17990	17990	17990	17990	69
520	20231031	112000	388882470	17990	17960	17990	17950	1693
521	20231031	111900	358488930	17960	17980	17980	17960	587
522	20231031	111800	347940420	17990	17990	17990	17990	0
523	20231031	111700	347940420	17990	17990	17990	17990	9
524	20231031	111600	347778510	17990	17990	17990	17990	6
525	20231031	111500	347670570	17990	17990	17990	17990	3
526	20231031	111400	347616600	17990	18010	18010	17990	227
527	20231031	111300	343528980	18010	18020	18020	18010	41
528	20231031	111200	342790170	18020	18020	18020	18020	25
529	20231031	111100	342339670	18020	18020	18020	18020	0
530	20231031	111000	342339670	18020	18020	18020	18020	0
531	20231031	110900	342339670	18020	18020	18020	18020	44
532	20231031	110800	341546790	18010	18010	18010	18010	25
533	20231031	110700	341096540	18000	18000	18000	18000	0
534	20231031	110600	341096540	18000	18000	18000	18000	0
535	20231031	110500	341096540	18000	18010	18010	18000	160
536	20231031	110400	338216110	18010	18020	18020	18010	174
537	20231031	110300	335082170	18030	18030	18030	18030	0
538	20231031	110200	335082170	18030	18030	18030	18030	0
539	20231031	110100	335082170	18030	18010	18030	18010	127
540	20231031	110000	332793930	18010	18030	18030	18010	89
541	20231031	105900	331190440	18020	18020	18020	18020	0
542	20231031	105800	331190440	18020	18020	18020	18020	0
543	20231031	105700	331190440	18020	18020	18020	18020	19
544	20231031	105600	330848060	18060	18060	18060	18060	20
545	20231031	105500	330486860	18060	18060	18060	18060	1
546	20231031	105400	330468800	18060	18060	18060	18060	1
547	20231031	105300	330450740	18060	18060	18060	18060	15
548	20231031	105200	330179840	18060	18060	18060	18060	48
549	20231031	105100	329312960	18060	18070	18070	18050	148
550	20231031	105000	326640390	18070	17990	18070	17990	382
551	20231031	104900	319748430	17980	17980	17980	17980	0
552	20231031	104800	319748430	17980	17980	17980	17980	0
553	20231031	104700	319748430	17980	17980	17980	17980	36
554	20231031	104600	319101150	17980	17980	17980	17980	1
555	20231031	104500	319083170	17970	17970	17970	17970	35
556	20231031	104400	318454220	17980	17980	17980	17980	10
557	20231031	104300	318274420	17980	17980	17990	17980	79
558	20231031	104200	316853890	17980	17980	17980	17980	49
559	20231031	104100	315972870	17990	18040	18040	17990	86
560	20231031	104000	314423110	18040	18030	18040	18030	244
561	20231031	103900	310023780	18020	18030	18030	18020	7
562	20231031	103800	309897580	18020	17990	18020	17990	521
563	20231031	103700	300519360	17990	17990	17990	17990	9
564	20231031	103600	300357450	17980	17980	17980	17980	49
565	20231031	103500	299476430	17980	17970	17980	17970	126
566	20231031	103400	297212160	17970	17970	17970	17970	1
567	20231031	103300	297194190	17960	17970	17970	17960	463
568	20231031	103200	288875180	17980	17980	17980	17980	37
569	20231031	103100	288209920	17980	17980	17980	17980	25
570	20231031	103000	287760420	17990	18000	18000	17990	9
571	20231031	102900	287598500	17990	17990	17990	17990	55
572	20231031	102800	286609050	17990	17990	18000	17990	81
573	20231031	102700	285151850	18000	17990	18000	17990	164
574	20231031	102600	282200290	17980	17990	17990	17980	24
575	20231031	102500	281768650	17980	17970	17980	17970	125
576	20231031	102400	279522170	17970	17980	17980	17950	918
577	20231031	102300	263037440	17980	17990	18000	17970	287
578	20231031	102200	257879340	17990	17990	17990	17990	0
579	20231031	102100	257879340	17990	17990	18000	17990	102
580	20231031	102000	256044340	17990	18010	18020	17990	1323
581	20231031	101900	232229790	18010	18020	18020	18010	49
582	20231031	101800	231347060	18020	18010	18020	18010	312
583	20231031	101700	225727860	18010	18010	18010	18010	74
584	20231031	101600	224395120	18010	18040	18040	18010	1030
585	20231031	101500	205835030	18040	18040	18040	18040	0
586	20231031	101400	205835030	18040	18040	18050	18030	179
587	20231031	101300	202606340	18040	18050	18060	18040	464
588	20231031	101200	194233620	18060	18060	18060	18060	106
589	20231031	101100	192319260	18060	18080	18080	18060	170
590	20231031	101000	189248060	18080	18070	18080	18070	73
591	20231031	100900	187928420	18080	18080	18080	18070	65
592	20231031	100800	186753280	18080	18070	18080	18070	58
593	20231031	100700	185704710	18070	18030	18070	18030	232
594	20231031	100600	181520080	18030	18040	18040	18030	365
595	20231031	100500	174937690	18040	18040	18040	18040	23
596	20231031	100400	174522770	18050	18060	18070	18050	21
597	20231031	100300	174143610	18070	18070	18070	18070	16
598	20231031	100200	173854490	18070	18070	18070	18070	0
599	20231031	100100	173854490	18070	18040	18070	18040	126
600	20231031	100000	171580410	18040	18050	18050	18040	152
601	20231031	095900	168837660	18050	18050	18050	18050	0
602	20231031	095800	168837660	18050	18050	18050	18050	10
603	20231031	095700	168657160	18050	18030	18050	18020	566
604	20231031	095600	158451390	18030	18030	18030	18030	15
605	20231031	095500	158180940	18030	18040	18040	18020	148
606	20231031	095400	155513630	18040	18040	18040	18030	781
607	20231031	095300	141425170	18050	18070	18070	18050	86
608	20231031	095200	139872430	18070	18070	18070	18070	2
609	20231031	095100	139836290	18060	18070	18070	18060	58
610	20231031	095000	138788770	18070	18090	18090	18070	129
611	20231031	094900	136456120	18080	18080	18080	18080	8
612	20231031	094800	136311480	18090	18060	18110	18060	121
613	20231031	094700	134123950	18060	18070	18070	18050	203
614	20231031	094600	130457730	18100	18100	18100	18100	11
615	20231031	094500	130258630	18070	18070	18070	18070	42
616	20231031	094400	129499690	18080	18080	18090	18070	54
617	20231031	094300	128523450	18070	18070	18070	18070	9
618	20231031	094200	128360820	18070	18070	18070	18040	342
619	20231031	094100	122186570	18060	18110	18110	18060	527
620	20231031	094000	112649930	18110	18110	18110	18110	87
621	20231031	093900	111074360	18120	18120	18120	18110	96
622	20231031	093800	109335050	18110	18130	18130	18110	205
623	20231031	093700	105620350	18130	18150	18150	18120	146
624	20231031	093600	102971820	18150	18170	18170	18140	87
625	20231031	093500	101391480	18180	18170	18180	18170	55
626	20231031	093400	100392120	18170	18150	18180	18150	31
627	20231031	093300	99829130	18150	18220	18220	18150	768
628	20231031	093200	85855500	18230	18240	18240	18230	84
629	20231031	093100	84323980	18300	18260	18300	18250	46
630	20231031	093000	83483790	18260	18260	18260	18260	17
631	20231031	092900	83173370	18240	18240	18240	18240	30
632	20231031	092800	82626170	18230	18230	18230	18230	50
633	20231031	092700	81714670	18230	18240	18240	18220	393
634	20231031	092600	74548550	18250	18300	18300	18250	67
635	20231031	092500	73324480	18290	18260	18290	18260	126
636	20231031	092400	71021350	18250	18250	18270	18250	121
637	20231031	092300	68812120	18250	18250	18250	18250	96
638	20231031	092200	67060120	18260	18270	18270	18260	116
639	20231031	092100	64940860	18260	18260	18260	18260	69
640	20231031	092000	63680920	18250	18240	18260	18240	48
641	20231031	091900	62804870	18230	18230	18230	18230	41
642	20231031	091800	62057440	18230	18270	18270	18230	117
643	20231031	091700	59923190	18280	18230	18280	18230	182
644	20231031	091600	56601530	18230	18210	18230	18210	80
645	20231031	091500	55143760	18200	18290	18290	18200	980
646	20231031	091400	37251280	18290	18310	18310	18290	376
647	20231031	091300	30370240	18310	18310	18310	18310	27
648	20231031	091200	29875870	18300	18290	18300	18290	80
649	20231031	091100	28412380	18280	18280	18290	18280	187
650	20231031	091000	24993870	18280	18280	18280	18280	0
651	20231031	090900	24993870	18280	18300	18300	18280	73
652	20231031	090800	23658730	18320	18280	18320	18280	57
653	20231031	090700	22616490	18270	18320	18320	18270	223
654	20231031	090600	18535380	18350	18360	18360	18350	105
655	20231031	090500	16608330	18370	18360	18370	18350	51
656	20231031	090400	15671700	18350	18300	18350	18300	69
657	20231031	090300	14407230	18300	18310	18310	18300	36
658	20231031	090200	13748310	18300	18300	18300	18300	32
659	20231031	090100	13162710	18290	18270	18340	18270	194
660	20231031	090000	9615650	18270	18330	18330	18270	525