KissMeData/277880/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205600	704088060	9700	9700	9700	9700	1388
3	20231031	205500	704088060	9700	9700	9700	9700	0
4	20231031	205400	704088060	9700	9700	9700	9700	0
5	20231031	205300	704088060	9700	9700	9700	9700	0
6	20231031	205200	704088060	9700	9700	9700	9700	0
7	20231031	205100	704088060	9700	9700	9700	9700	0
8	20231031	205000	704088060	9700	9700	9700	9700	0
9	20231031	204900	704088060	9700	9700	9700	9700	0
10	20231031	204800	704088060	9700	9700	9700	9700	0
11	20231031	204700	704088060	9700	9700	9700	9700	0
12	20231031	204600	704088060	9700	9700	9700	9700	0
13	20231031	204500	704088060	9700	9700	9700	9700	0
14	20231031	204400	704088060	9700	9700	9700	9700	0
15	20231031	204300	704088060	9700	9700	9700	9700	0
16	20231031	204200	704088060	9700	9700	9700	9700	0
17	20231031	204100	704088060	9700	9700	9700	9700	0
18	20231031	204000	704088060	9700	9700	9700	9700	0
19	20231031	203900	704088060	9700	9700	9700	9700	0
20	20231031	203800	704088060	9700	9700	9700	9700	0
21	20231031	203700	704088060	9700	9700	9700	9700	0
22	20231031	203600	704088060	9700	9700	9700	9700	0
23	20231031	203500	704088060	9700	9700	9700	9700	0
24	20231031	203400	704088060	9700	9700	9700	9700	0
25	20231031	203300	704088060	9700	9700	9700	9700	0
26	20231031	203200	704088060	9700	9700	9700	9700	0
27	20231031	203100	704088060	9700	9700	9700	9700	0
28	20231031	203000	704088060	9700	9700	9700	9700	0
29	20231031	202900	704088060	9700	9700	9700	9700	0
30	20231031	202800	704088060	9700	9700	9700	9700	0
31	20231031	202700	704088060	9700	9700	9700	9700	0
32	20231031	202600	704088060	9700	9700	9700	9700	1388
33	20231031	202500	704088060	9700	9700	9700	9700	0
34	20231031	202400	704088060	9700	9700	9700	9700	0
35	20231031	202300	704088060	9700	9700	9700	9700	0
36	20231031	202200	704088060	9700	9700	9700	9700	0
37	20231031	202100	704088060	9700	9700	9700	9700	0
38	20231031	202000	704088060	9700	9700	9700	9700	0
39	20231031	201900	704088060	9700	9700	9700	9700	0
40	20231031	201800	704088060	9700	9700	9700	9700	0
41	20231031	201700	704088060	9700	9700	9700	9700	0
42	20231031	201600	704088060	9700	9700	9700	9700	0
43	20231031	201500	704088060	9700	9700	9700	9700	0
44	20231031	201400	704088060	9700	9700	9700	9700	0
45	20231031	201300	704088060	9700	9700	9700	9700	0
46	20231031	201200	704088060	9700	9700	9700	9700	0
47	20231031	201100	704088060	9700	9700	9700	9700	0
48	20231031	201000	704088060	9700	9700	9700	9700	0
49	20231031	200900	704088060	9700	9700	9700	9700	0
50	20231031	200800	704088060	9700	9700	9700	9700	0
51	20231031	200700	704088060	9700	9700	9700	9700	0
52	20231031	200600	704088060	9700	9700	9700	9700	0
53	20231031	200500	704088060	9700	9700	9700	9700	0
54	20231031	200400	704088060	9700	9700	9700	9700	0
55	20231031	200300	704088060	9700	9700	9700	9700	0
56	20231031	200200	704088060	9700	9700	9700	9700	0
57	20231031	200100	704088060	9700	9700	9700	9700	0
58	20231031	200000	704088060	9700	9700	9700	9700	0
59	20231031	195900	704088060	9700	9700	9700	9700	0
60	20231031	195800	704088060	9700	9700	9700	9700	0
61	20231031	195700	704088060	9700	9700	9700	9700	0
62	20231031	195600	704088060	9700	9700	9700	9700	1388
63	20231031	195500	704088060	9700	9700	9700	9700	0
64	20231031	195400	704088060	9700	9700	9700	9700	0
65	20231031	195300	704088060	9700	9700	9700	9700	0
66	20231031	195200	704088060	9700	9700	9700	9700	0
67	20231031	195100	704088060	9700	9700	9700	9700	0
68	20231031	195000	704088060	9700	9700	9700	9700	0
69	20231031	194900	704088060	9700	9700	9700	9700	0
70	20231031	194800	704088060	9700	9700	9700	9700	0
71	20231031	194700	704088060	9700	9700	9700	9700	0
72	20231031	194600	704088060	9700	9700	9700	9700	0
73	20231031	194500	704088060	9700	9700	9700	9700	0
74	20231031	194400	704088060	9700	9700	9700	9700	0
75	20231031	194300	704088060	9700	9700	9700	9700	0
76	20231031	194200	704088060	9700	9700	9700	9700	0
77	20231031	194100	704088060	9700	9700	9700	9700	0
78	20231031	194000	704088060	9700	9700	9700	9700	0
79	20231031	193900	704088060	9700	9700	9700	9700	0
80	20231031	193800	704088060	9700	9700	9700	9700	0
81	20231031	193700	704088060	9700	9700	9700	9700	0
82	20231031	193600	704088060	9700	9700	9700	9700	0
83	20231031	193500	704088060	9700	9700	9700	9700	0
84	20231031	193400	704088060	9700	9700	9700	9700	0
85	20231031	193300	704088060	9700	9700	9700	9700	0
86	20231031	193200	704088060	9700	9700	9700	9700	0
87	20231031	193100	704088060	9700	9700	9700	9700	0
88	20231031	193000	704088060	9700	9700	9700	9700	0
89	20231031	192900	704088060	9700	9700	9700	9700	0
90	20231031	192800	704088060	9700	9700	9700	9700	0
91	20231031	192700	704088060	9700	9700	9700	9700	0
92	20231031	192600	704088060	9700	9700	9700	9700	1388
93	20231031	192500	704088060	9700	9700	9700	9700	0
94	20231031	192400	704088060	9700	9700	9700	9700	0
95	20231031	192300	704088060	9700	9700	9700	9700	0
96	20231031	192200	704088060	9700	9700	9700	9700	0
97	20231031	192100	704088060	9700	9700	9700	9700	0
98	20231031	192000	704088060	9700	9700	9700	9700	0
99	20231031	191900	704088060	9700	9700	9700	9700	0
100	20231031	191800	704088060	9700	9700	9700	9700	0
101	20231031	191700	704088060	9700	9700	9700	9700	0
102	20231031	191600	704088060	9700	9700	9700	9700	0
103	20231031	191500	704088060	9700	9700	9700	9700	0
104	20231031	191400	704088060	9700	9700	9700	9700	0
105	20231031	191300	704088060	9700	9700	9700	9700	0
106	20231031	191200	704088060	9700	9700	9700	9700	0
107	20231031	191100	704088060	9700	9700	9700	9700	0
108	20231031	191000	704088060	9700	9700	9700	9700	0
109	20231031	190900	704088060	9700	9700	9700	9700	0
110	20231031	190800	704088060	9700	9700	9700	9700	0
111	20231031	190700	704088060	9700	9700	9700	9700	0
112	20231031	190600	704088060	9700	9700	9700	9700	0
113	20231031	190500	704088060	9700	9700	9700	9700	0
114	20231031	190400	704088060	9700	9700	9700	9700	0
115	20231031	190300	704088060	9700	9700	9700	9700	0
116	20231031	190200	704088060	9700	9700	9700	9700	0
117	20231031	190100	704088060	9700	9700	9700	9700	0
118	20231031	190000	704088060	9700	9700	9700	9700	0
119	20231031	185900	704088060	9700	9700	9700	9700	0
120	20231031	185800	704088060	9700	9700	9700	9700	0
121	20231031	185700	704088060	9700	9700	9700	9700	0
122	20231031	185600	704088060	9700	9700	9700	9700	1388
123	20231031	185500	704088060	9700	9700	9700	9700	0
124	20231031	185400	704088060	9700	9700	9700	9700	0
125	20231031	185300	704088060	9700	9700	9700	9700	0
126	20231031	185200	704088060	9700	9700	9700	9700	0
127	20231031	185100	704088060	9700	9700	9700	9700	0
128	20231031	185000	704088060	9700	9700	9700	9700	0
129	20231031	184900	704088060	9700	9700	9700	9700	0
130	20231031	184800	704088060	9700	9700	9700	9700	0
131	20231031	184700	704088060	9700	9700	9700	9700	0
132	20231031	184600	704088060	9700	9700	9700	9700	0
133	20231031	184500	704088060	9700	9700	9700	9700	0
134	20231031	184400	704088060	9700	9700	9700	9700	0
135	20231031	184300	704088060	9700	9700	9700	9700	0
136	20231031	184200	704088060	9700	9700	9700	9700	0
137	20231031	184100	704088060	9700	9700	9700	9700	0
138	20231031	184000	704088060	9700	9700	9700	9700	0
139	20231031	183900	704088060	9700	9700	9700	9700	0
140	20231031	183800	704088060	9700	9700	9700	9700	0
141	20231031	183700	704088060	9700	9700	9700	9700	0
142	20231031	183600	704088060	9700	9700	9700	9700	0
143	20231031	183500	704088060	9700	9700	9700	9700	0
144	20231031	183400	704088060	9700	9700	9700	9700	0
145	20231031	183300	704088060	9700	9700	9700	9700	0
146	20231031	183200	704088060	9700	9700	9700	9700	0
147	20231031	183100	704088060	9700	9700	9700	9700	0
148	20231031	183000	704088060	9700	9700	9700	9700	0
149	20231031	182900	704088060	9700	9700	9700	9700	0
150	20231031	182800	704088060	9700	9700	9700	9700	0
151	20231031	182700	704088060	9700	9700	9700	9700	0
152	20231031	182600	704088060	9700	9700	9700	9700	1388
153	20231031	182500	704088060	9700	9700	9700	9700	0
154	20231031	182400	704088060	9700	9700	9700	9700	0
155	20231031	182300	704088060	9700	9700	9700	9700	0
156	20231031	182200	704088060	9700	9700	9700	9700	0
157	20231031	182100	704088060	9700	9700	9700	9700	0
158	20231031	182000	704088060	9700	9700	9700	9700	0
159	20231031	181900	704088060	9700	9700	9700	9700	0
160	20231031	181800	704088060	9700	9700	9700	9700	0
161	20231031	181700	704088060	9700	9700	9700	9700	0
162	20231031	181600	704088060	9700	9700	9700	9700	0
163	20231031	181500	704088060	9700	9700	9700	9700	0
164	20231031	181400	704088060	9700	9700	9700	9700	0
165	20231031	181300	704088060	9700	9700	9700	9700	0
166	20231031	181200	704088060	9700	9700	9700	9700	0
167	20231031	181100	704088060	9700	9700	9700	9700	0
168	20231031	181000	704088060	9700	9700	9700	9700	0
169	20231031	180900	704088060	9700	9700	9700	9700	0
170	20231031	180800	704088060	9700	9700	9700	9700	0
171	20231031	180700	704088060	9700	9700	9700	9700	0
172	20231031	180600	704088060	9700	9700	9700	9700	0
173	20231031	180500	704088060	9700	9700	9700	9700	0
174	20231031	180400	704088060	9700	9700	9700	9700	0
175	20231031	180300	704088060	9700	9700	9700	9700	0
176	20231031	180200	704088060	9700	9700	9700	9700	0
177	20231031	180100	704088060	9700	9700	9700	9700	0
178	20231031	180000	704088060	9700	9700	9700	9700	0
179	20231031	175900	704088060	9700	9700	9700	9700	0
180	20231031	175800	704088060	9700	9700	9700	9700	0
181	20231031	175700	704088060	9700	9700	9700	9700	0
182	20231031	175600	704088060	9700	9700	9700	9700	1388
183	20231031	175500	704088060	9700	9700	9700	9700	0
184	20231031	175400	704088060	9700	9700	9700	9700	0
185	20231031	175300	704088060	9700	9700	9700	9700	0
186	20231031	175200	704088060	9700	9700	9700	9700	0
187	20231031	175100	704088060	9700	9700	9700	9700	0
188	20231031	175000	704088060	9700	9700	9700	9700	0
189	20231031	174900	704088060	9700	9700	9700	9700	0
190	20231031	174800	704088060	9700	9700	9700	9700	0
191	20231031	174700	704088060	9700	9700	9700	9700	0
192	20231031	174600	704088060	9700	9700	9700	9700	0
193	20231031	174500	704088060	9700	9700	9700	9700	0
194	20231031	174400	704088060	9700	9700	9700	9700	0
195	20231031	174300	704088060	9700	9700	9700	9700	0
196	20231031	174200	704088060	9700	9700	9700	9700	0
197	20231031	174100	704088060	9700	9700	9700	9700	0
198	20231031	174000	704088060	9700	9700	9700	9700	0
199	20231031	173900	704088060	9700	9700	9700	9700	0
200	20231031	173800	704088060	9700	9700	9700	9700	0
201	20231031	173700	704088060	9700	9700	9700	9700	0
202	20231031	173600	704088060	9700	9700	9700	9700	0
203	20231031	173500	704088060	9700	9700	9700	9700	0
204	20231031	173400	704088060	9700	9700	9700	9700	0
205	20231031	173300	704088060	9700	9700	9700	9700	0
206	20231031	173200	704088060	9700	9700	9700	9700	0
207	20231031	173100	704088060	9700	9700	9700	9700	0
208	20231031	173000	704088060	9700	9700	9700	9700	0
209	20231031	172900	704088060	9700	9700	9700	9700	0
210	20231031	172800	704088060	9700	9700	9700	9700	0
211	20231031	172700	704088060	9700	9700	9700	9700	0
212	20231031	172600	704088060	9700	9700	9700	9700	1388
213	20231031	172500	704088060	9700	9700	9700	9700	0
214	20231031	172400	704088060	9700	9700	9700	9700	0
215	20231031	172300	704088060	9700	9700	9700	9700	0
216	20231031	172200	704088060	9700	9700	9700	9700	0
217	20231031	172100	704088060	9700	9700	9700	9700	0
218	20231031	172000	704088060	9700	9700	9700	9700	0
219	20231031	171900	704088060	9700	9700	9700	9700	0
220	20231031	171800	704088060	9700	9700	9700	9700	0
221	20231031	171700	704088060	9700	9700	9700	9700	0
222	20231031	171600	704088060	9700	9700	9700	9700	0
223	20231031	171500	704088060	9700	9700	9700	9700	0
224	20231031	171400	704088060	9700	9700	9700	9700	0
225	20231031	171300	704088060	9700	9700	9700	9700	0
226	20231031	171200	704088060	9700	9700	9700	9700	0
227	20231031	171100	704088060	9700	9700	9700	9700	0
228	20231031	171000	704088060	9700	9700	9700	9700	0
229	20231031	170900	704088060	9700	9700	9700	9700	0
230	20231031	170800	704088060	9700	9700	9700	9700	0
231	20231031	170700	704088060	9700	9700	9700	9700	0
232	20231031	170600	704088060	9700	9700	9700	9700	0
233	20231031	170500	704088060	9700	9700	9700	9700	0
234	20231031	170400	704088060	9700	9700	9700	9700	0
235	20231031	170300	704088060	9700	9700	9700	9700	0
236	20231031	170200	704088060	9700	9700	9700	9700	0
237	20231031	170100	704088060	9700	9700	9700	9700	0
238	20231031	170000	704088060	9700	9700	9700	9700	0
239	20231031	165900	704088060	9700	9700	9700	9700	0
240	20231031	165800	704088060	9700	9700	9700	9700	0
241	20231031	165700	704088060	9700	9700	9700	9700	0
242	20231031	165600	704088060	9700	9700	9700	9700	1388
243	20231031	165500	704088060	9700	9700	9700	9700	0
244	20231031	165400	704088060	9700	9700	9700	9700	0
245	20231031	165300	704088060	9700	9700	9700	9700	0
246	20231031	165200	704088060	9700	9700	9700	9700	0
247	20231031	165100	704088060	9700	9700	9700	9700	0
248	20231031	165000	704088060	9700	9700	9700	9700	0
249	20231031	164900	704088060	9700	9700	9700	9700	0
250	20231031	164800	704088060	9700	9700	9700	9700	0
251	20231031	164700	704088060	9700	9700	9700	9700	0
252	20231031	164600	704088060	9700	9700	9700	9700	0
253	20231031	164500	704088060	9700	9700	9700	9700	0
254	20231031	164400	704088060	9700	9700	9700	9700	0
255	20231031	164300	704088060	9700	9700	9700	9700	0
256	20231031	164200	704088060	9700	9700	9700	9700	0
257	20231031	164100	704088060	9700	9700	9700	9700	0
258	20231031	164000	704088060	9700	9700	9700	9700	0
259	20231031	163900	704088060	9700	9700	9700	9700	0
260	20231031	163800	704088060	9700	9700	9700	9700	0
261	20231031	163700	704088060	9700	9700	9700	9700	0
262	20231031	163600	704088060	9700	9700	9700	9700	0
263	20231031	163500	704088060	9700	9700	9700	9700	0
264	20231031	163400	704088060	9700	9700	9700	9700	0
265	20231031	163300	704088060	9700	9700	9700	9700	0
266	20231031	163200	704088060	9700	9700	9700	9700	0
267	20231031	163100	704088060	9700	9700	9700	9700	0
268	20231031	163000	704088060	9700	9700	9700	9700	0
269	20231031	162900	704088060	9700	9700	9700	9700	0
270	20231031	162800	704088060	9700	9700	9700	9700	0
271	20231031	162700	704088060	9700	9700	9700	9700	0
272	20231031	162600	704088060	9700	9700	9700	9700	1388
273	20231031	162500	704088060	9700	9700	9700	9700	0
274	20231031	162400	704088060	9700	9700	9700	9700	0
275	20231031	162300	704088060	9700	9700	9700	9700	0
276	20231031	162200	704088060	9700	9700	9700	9700	0
277	20231031	162100	704088060	9700	9700	9700	9700	0
278	20231031	162000	704088060	9700	9700	9700	9700	0
279	20231031	161900	704088060	9700	9700	9700	9700	0
280	20231031	161800	704088060	9700	9700	9700	9700	0
281	20231031	161700	704088060	9700	9700	9700	9700	0
282	20231031	161600	704088060	9700	9700	9700	9700	0
283	20231031	161500	704088060	9700	9700	9700	9700	0
284	20231031	161400	704088060	9700	9700	9700	9700	0
285	20231031	161300	704088060	9700	9700	9700	9700	0
286	20231031	161200	704088060	9700	9700	9700	9700	0
287	20231031	161100	704088060	9700	9700	9700	9700	0
288	20231031	161000	704088060	9700	9700	9700	9700	0
289	20231031	160900	704088060	9700	9700	9700	9700	0
290	20231031	160800	704088060	9700	9700	9700	9700	0
291	20231031	160700	704088060	9700	9700	9700	9700	0
292	20231031	160600	704088060	9700	9700	9700	9700	0
293	20231031	160500	704088060	9700	9700	9700	9700	0
294	20231031	160400	704088060	9700	9700	9700	9700	0
295	20231031	160300	704088060	9700	9700	9700	9700	0
296	20231031	160200	704088060	9700	9700	9700	9700	0
297	20231031	160100	704088060	9700	9700	9700	9700	0
298	20231031	160000	704088060	9700	9700	9700	9700	0
299	20231031	155900	704088060	9700	9700	9700	9700	0
300	20231031	155800	704088060	9700	9700	9700	9700	0
301	20231031	155700	704088060	9700	9700	9700	9700	0
302	20231031	155600	704088060	9700	9700	9700	9700	1388
303	20231031	155500	704088060	9700	9700	9700	9700	0
304	20231031	155400	704088060	9700	9700	9700	9700	0
305	20231031	155300	704088060	9700	9700	9700	9700	0
306	20231031	155200	704088060	9700	9700	9700	9700	0
307	20231031	155100	704088060	9700	9700	9700	9700	0
308	20231031	155000	704088060	9700	9700	9700	9700	0
309	20231031	154900	704088060	9700	9700	9700	9700	0
310	20231031	154800	704088060	9700	9700	9700	9700	0
311	20231031	154700	704088060	9700	9700	9700	9700	0
312	20231031	154600	704088060	9700	9700	9700	9700	0
313	20231031	154500	704088060	9700	9700	9700	9700	0
314	20231031	154400	704088060	9700	9700	9700	9700	0
315	20231031	154300	704088060	9700	9700	9700	9700	0
316	20231031	154200	704088060	9700	9700	9700	9700	0
317	20231031	154100	704088060	9700	9700	9700	9700	0
318	20231031	154000	704088060	9700	9700	9700	9700	0
319	20231031	153900	704088060	9700	9700	9700	9700	0
320	20231031	153800	704088060	9700	9700	9700	9700	0
321	20231031	153700	704088060	9700	9700	9700	9700	0
322	20231031	153600	704088060	9700	9700	9700	9700	0
323	20231031	153500	704088060	9700	9700	9700	9700	0
324	20231031	153400	704088060	9700	9700	9700	9700	0
325	20231031	153300	704088060	9700	9700	9700	9700	0
326	20231031	153200	704088060	9700	9700	9700	9700	0
327	20231031	153100	704088060	9700	9700	9700	9700	0
328	20231031	153000	704088060	9700	9700	9700	9700	1388
329	20231031	152900	690624460	9650	9650	9650	9650	0
330	20231031	152800	690624460	9650	9650	9650	9650	0
331	20231031	152700	690624460	9650	9650	9650	9650	0
332	20231031	152600	690624460	9650	9650	9650	9650	0
333	20231031	152500	690624460	9650	9650	9650	9650	0
334	20231031	152400	690624460	9650	9650	9650	9650	0
335	20231031	152300	690624460	9650	9650	9650	9650	0
336	20231031	152200	690624460	9650	9650	9650	9650	0
337	20231031	152100	690624460	9650	9650	9650	9650	0
338	20231031	152000	690624460	9650	9650	9650	9650	0
339	20231031	151900	690624460	9650	9650	9680	9650	117
340	20231031	151800	689494660	9650	9640	9650	9640	68
341	20231031	151700	688839090	9640	9640	9640	9640	11
342	20231031	151600	688733050	9640	9640	9640	9640	11
343	20231031	151500	688627010	9640	9640	9640	9630	107
344	20231031	151400	687596280	9640	9640	9640	9640	9
345	20231031	151300	687509520	9640	9640	9640	9640	155
346	20231031	151200	686015320	9640	9640	9640	9640	43
347	20231031	151100	685600800	9640	9640	9640	9640	12
348	20231031	151000	685485120	9640	9640	9640	9640	41
349	20231031	150900	685089880	9640	9640	9650	9640	576
350	20231031	150800	679537190	9650	9640	9650	9640	545
351	20231031	150700	674283380	9640	9630	9640	9630	71
352	20231031	150600	673599640	9640	9640	9640	9640	11
353	20231031	150500	673493600	9630	9640	9640	9630	101
354	20231031	150400	672520960	9640	9640	9640	9630	581
355	20231031	150300	666920170	9640	9630	9640	9630	12
356	20231031	150200	666804500	9630	9630	9630	9630	0
357	20231031	150100	666804500	9630	9630	9630	9630	0
358	20231031	150000	666804500	9630	9630	9630	9630	14
359	20231031	145900	666669680	9640	9640	9640	9640	123
360	20231031	145800	665483960	9650	9650	9650	9650	0
361	20231031	145700	665483960	9650	9650	9650	9650	11
362	20231031	145600	665377810	9650	9650	9650	9650	0
363	20231031	145500	665377810	9650	9640	9650	9640	115
364	20231031	145400	664268070	9650	9650	9650	9650	0
365	20231031	145300	664268070	9650	9650	9650	9650	0
366	20231031	145200	664268070	9650	9650	9650	9650	0
367	20231031	145100	664268070	9650	9650	9650	9650	100
368	20231031	145000	663303070	9650	9650	9650	9650	34
369	20231031	144900	662974970	9650	9650	9660	9630	200
370	20231031	144800	661048620	9650	9650	9650	9650	102
371	20231031	144700	660064320	9690	9690	9690	9690	0
372	20231031	144600	660064320	9690	9690	9690	9690	0
373	20231031	144500	660064320	9690	9690	9690	9690	0
374	20231031	144400	660064320	9690	9650	9690	9630	537
375	20231031	144300	654861830	9650	9620	9650	9620	591
376	20231031	144200	649174480	9610	9600	9610	9600	148
377	20231031	144100	647753190	9580	9560	9580	9560	95
378	20231031	144000	646843870	9560	9560	9560	9560	105
379	20231031	143900	645840070	9580	9580	9580	9580	12
380	20231031	143800	645725110	9580	9580	9580	9580	0
381	20231031	143700	645725110	9580	9530	9580	9520	100
382	20231031	143600	644772380	9520	9530	9600	9520	123
383	20231031	143500	643600480	9520	9560	9560	9520	118
384	20231031	143400	642475290	9560	9610	9610	9560	18
385	20231031	143300	642303160	9560	9560	9560	9560	36
386	20231031	143200	641959000	9610	9580	9610	9530	1068
387	20231031	143100	631754880	9580	9620	9620	9580	78
388	20231031	143000	631007520	9580	9590	9590	9580	163
389	20231031	142900	629444420	9590	9590	9590	9590	1
390	20231031	142800	629434830	9590	9590	9590	9590	0
391	20231031	142700	629434830	9590	9610	9620	9590	175
392	20231031	142600	627753050	9610	9610	9610	9610	3
393	20231031	142500	627724220	9600	9600	9600	9600	120
394	20231031	142400	626572220	9600	9600	9600	9600	0
395	20231031	142300	626572220	9600	9610	9610	9600	2187
396	20231031	142200	605567200	9610	9610	9610	9610	0
397	20231031	142100	605567200	9610	9610	9610	9610	0
398	20231031	142000	605567200	9610	9610	9610	9610	15
399	20231031	141900	605423050	9610	9610	9610	9610	20
400	20231031	141800	605230850	9610	9610	9610	9610	10
401	20231031	141700	605134750	9610	9610	9610	9610	82
402	20231031	141600	604346730	9610	9610	9610	9610	1
403	20231031	141500	604337120	9610	9610	9610	9610	2
404	20231031	141400	604317900	9610	9610	9610	9610	19
405	20231031	141300	604135310	9610	9620	9620	9610	211
406	20231031	141200	602107590	9620	9610	9620	9610	23
407	20231031	141100	601886360	9620	9620	9620	9620	2
408	20231031	141000	601867120	9610	9610	9610	9610	222
409	20231031	140900	599733700	9610	9620	9630	9610	702
410	20231031	140800	592980910	9620	9620	9620	9620	0
411	20231031	140700	592980910	9620	9620	9620	9620	182
412	20231031	140600	591230070	9620	9620	9620	9620	0
413	20231031	140500	591230070	9620	9620	9620	9620	0
414	20231031	140400	591230070	9620	9620	9620	9620	5
415	20231031	140300	591181970	9620	9630	9630	9620	1000
416	20231031	140200	581561690	9630	9640	9640	9630	108
417	20231031	140100	580521570	9640	9640	9640	9640	100
418	20231031	140000	579557570	9640	9630	9640	9630	54
419	20231031	135900	579037540	9630	9630	9630	9630	103
420	20231031	135800	578045650	9630	9630	9630	9630	5
421	20231031	135700	577997500	9630	9630	9630	9630	80
422	20231031	135600	577227100	9630	9630	9630	9630	29
423	20231031	135500	576947830	9630	9630	9630	9630	232
424	20231031	135400	574713670	9630	9630	9630	9630	1039
425	20231031	135300	564708100	9630	9630	9630	9630	15
426	20231031	135200	564563650	9640	9630	9640	9630	250
427	20231031	135100	562155650	9640	9650	9650	9640	211
428	20231031	135000	560121110	9640	9640	9640	9640	0
429	20231031	134900	560121110	9640	9640	9640	9640	30
430	20231031	134800	559831910	9650	9650	9650	9650	0
431	20231031	134700	559831910	9650	9640	9650	9630	966
432	20231031	134600	550520280	9650	9650	9650	9650	439
433	20231031	134500	546283930	9660	9660	9660	9660	1
434	20231031	134400	546274270	9660	9670	9670	9660	224
435	20231031	134300	544109920	9670	9670	9670	9670	114
436	20231031	134200	543007540	9690	9690	9690	9690	0
437	20231031	134100	543007540	9690	9690	9690	9690	0
438	20231031	134000	543007540	9690	9690	9690	9690	0
439	20231031	133900	543007540	9690	9690	9690	9690	5
440	20231031	133800	542959090	9690	9690	9690	9690	2
441	20231031	133700	542939710	9690	9690	9690	9690	0
442	20231031	133600	542939710	9690	9690	9690	9690	5
443	20231031	133500	542891260	9690	9690	9690	9690	2
444	20231031	133400	542871880	9680	9680	9680	9680	25
445	20231031	133300	542629880	9680	9680	9680	9680	95
446	20231031	133200	541710280	9670	9670	9670	9670	0
447	20231031	133100	541710280	9670	9670	9670	9670	40
448	20231031	133000	541323480	9670	9670	9670	9670	18
449	20231031	132900	541149420	9670	9670	9670	9670	120
450	20231031	132800	539989020	9670	9670	9670	9670	100
451	20231031	132700	539022020	9670	9670	9670	9670	5
452	20231031	132600	538973670	9670	9670	9670	9670	100
453	20231031	132500	538006670	9670	9660	9670	9650	722
454	20231031	132400	531029400	9670	9680	9680	9670	32
455	20231031	132300	530719650	9680	9680	9680	9680	210
456	20231031	132200	528686850	9680	9670	9680	9670	1076
457	20231031	132100	518274020	9680	9670	9680	9670	55
458	20231031	132000	517742120	9670	9680	9680	9670	90
459	20231031	131900	516871620	9680	9680	9680	9680	3
460	20231031	131800	516842580	9680	9680	9680	9680	2
461	20231031	131700	516823220	9680	9680	9680	9680	0
462	20231031	131600	516823220	9680	9680	9680	9680	3
463	20231031	131500	516794180	9680	9680	9680	9680	1
464	20231031	131400	516784500	9670	9670	9670	9670	285
465	20231031	131300	514028550	9670	9670	9670	9670	74
466	20231031	131200	513312970	9680	9680	9680	9680	4
467	20231031	131100	513274250	9670	9690	9690	9670	35
468	20231031	131000	512935360	9690	9690	9690	9690	406
469	20231031	130900	509001220	9690	9680	9690	9680	6
470	20231031	130800	508943100	9680	9680	9680	9680	29
471	20231031	130700	508662380	9680	9680	9680	9680	15
472	20231031	130600	508517180	9680	9680	9680	9680	251
473	20231031	130500	506087500	9680	9680	9680	9680	0
474	20231031	130400	506087500	9680	9680	9680	9680	2
475	20231031	130300	506068140	9690	9690	9690	9690	0
476	20231031	130200	506068140	9690	9690	9690	9690	2
477	20231031	130100	506048760	9680	9690	9690	9680	2
478	20231031	130000	506029390	9700	9700	9700	9700	4
479	20231031	125900	505990590	9700	9700	9700	9700	5
480	20231031	125800	505942090	9650	9690	9690	9650	5420
481	20231031	125700	453585040	9700	9700	9700	9700	101
482	20231031	125600	452605340	9690	9690	9690	9690	0
483	20231031	125500	452605340	9690	9690	9690	9690	50
484	20231031	125400	452120840	9690	9690	9690	9690	145
485	20231031	125300	450715790	9690	9690	9690	9690	23
486	20231031	125200	450492920	9680	9680	9680	9680	0
487	20231031	125100	450492920	9680	9690	9690	9680	100
488	20231031	125000	449524710	9700	9700	9700	9700	0
489	20231031	124900	449524710	9700	9700	9700	9700	0
490	20231031	124800	449524710	9700	9700	9700	9700	35
491	20231031	124700	449185210	9670	9710	9710	9670	3000
492	20231031	124600	420091820	9720	9720	9720	9720	29
493	20231031	124500	419809940	9720	9720	9720	9720	80
494	20231031	124400	419032340	9720	9720	9720	9720	0
495	20231031	124300	419032340	9720	9720	9720	9720	1
496	20231031	124200	419022620	9710	9710	9710	9710	200
497	20231031	124100	417080620	9710	9710	9710	9710	5
498	20231031	124000	417032070	9710	9710	9710	9710	85
499	20231031	123900	416206720	9710	9710	9710	9710	0
500	20231031	123800	416206720	9710	9710	9710	9710	400
501	20231031	123700	412322720	9710	9710	9710	9710	200
502	20231031	123600	410380720	9710	9710	9710	9710	27
503	20231031	123500	410118550	9710	9710	9710	9710	15
504	20231031	123400	409972900	9710	9710	9710	9710	0
505	20231031	123300	409972900	9710	9700	9710	9700	1604
506	20231031	123200	394410060	9690	9690	9690	9690	0
507	20231031	123100	394410060	9690	9690	9690	9690	1
508	20231031	123000	394400370	9690	9690	9690	9690	17
509	20231031	122900	394235640	9690	9690	9690	9690	3
510	20231031	122800	394206570	9680	9680	9680	9680	50
511	20231031	122700	393722570	9680	9680	9680	9680	0
512	20231031	122600	393722570	9680	9680	9680	9680	97
513	20231031	122500	392783610	9680	9690	9690	9680	510
514	20231031	122400	387844210	9690	9690	9690	9690	346
515	20231031	122300	384491470	9700	9700	9700	9700	6
516	20231031	122200	384433270	9700	9690	9700	9690	257
517	20231031	122100	381940940	9690	9690	9690	9690	160
518	20231031	122000	380390540	9690	9690	9690	9690	199
519	20231031	121900	378462230	9690	9690	9690	9690	5
520	20231031	121800	378413780	9690	9700	9700	9690	77
521	20231031	121700	377667630	9700	9700	9700	9700	1
522	20231031	121600	377657930	9700	9700	9700	9700	0
523	20231031	121500	377657930	9700	9700	9700	9700	205
524	20231031	121400	375669430	9700	9700	9700	9700	5
525	20231031	121300	375620930	9700	9700	9700	9700	4
526	20231031	121200	375582130	9700	9700	9700	9700	4
527	20231031	121100	375543330	9700	9700	9700	9700	3
528	20231031	121000	375514230	9690	9690	9690	9690	10
529	20231031	120900	375417330	9690	9700	9700	9690	233
530	20231031	120800	373158190	9700	9700	9700	9700	206
531	20231031	120700	371159990	9700	9700	9700	9700	17
532	20231031	120600	370995090	9700	9700	9700	9700	2135
533	20231031	120500	350285590	9700	9710	9710	9700	520
534	20231031	120400	345236540	9720	9720	9720	9720	0
535	20231031	120300	345236540	9720	9720	9720	9720	2
536	20231031	120200	345217100	9720	9720	9720	9720	0
537	20231031	120100	345217100	9720	9720	9720	9720	2
538	20231031	120000	345197660	9720	9720	9720	9720	0
539	20231031	115900	345197660	9720	9710	9720	9710	4
540	20231031	115800	345158810	9700	9700	9700	9700	0
541	20231031	115700	345158810	9700	9710	9710	9700	33
542	20231031	115600	344838540	9710	9710	9710	9710	28
543	20231031	115500	344566660	9700	9700	9700	9700	39
544	20231031	115400	344188360	9700	9710	9710	9700	1066
545	20231031	115300	333840800	9720	9720	9720	9720	4
546	20231031	115200	333801920	9710	9720	9720	9710	101
547	20231031	115100	332821200	9720	9720	9720	9720	120
548	20231031	115000	331654800	9720	9720	9720	9720	22
549	20231031	114900	331440960	9720	9720	9720	9720	20
550	20231031	114800	331246560	9720	9720	9720	9720	2
551	20231031	114700	331227120	9720	9720	9720	9720	10
552	20231031	114600	331129920	9720	9720	9720	9720	30
553	20231031	114500	330838320	9710	9710	9710	9710	17
554	20231031	114400	330673250	9730	9710	9730	9710	20
555	20231031	114300	330478970	9720	9720	9720	9720	604
556	20231031	114200	324608090	9730	9730	9730	9730	0
557	20231031	114100	324608090	9730	9730	9730	9730	0
558	20231031	114000	324608090	9730	9730	9730	9730	0
559	20231031	113900	324608090	9730	9730	9730	9730	0
560	20231031	113800	324608090	9730	9730	9730	9730	1
561	20231031	113700	324598360	9730	9730	9730	9730	68
562	20231031	113600	323936720	9730	9730	9730	9730	150
563	20231031	113500	322477220	9730	9730	9730	9730	100
564	20231031	113400	321504220	9730	9730	9730	9730	153
565	20231031	113300	320015530	9730	9730	9730	9730	33
566	20231031	113200	319694440	9730	9730	9730	9730	0
567	20231031	113100	319694440	9730	9730	9730	9730	595
568	20231031	113000	313905090	9730	9740	9740	9730	502
569	20231031	112900	309020610	9740	9740	9740	9740	15
570	20231031	112800	308874510	9730	9730	9730	9730	2
571	20231031	112700	308855050	9730	9740	9740	9730	120
572	20231031	112600	307687440	9740	9740	9740	9740	226
573	20231031	112500	305486200	9740	9740	9740	9740	1
574	20231031	112400	305476460	9740	9740	9740	9740	0
575	20231031	112300	305476460	9740	9740	9740	9740	74
576	20231031	112200	304755700	9800	9800	9800	9760	23
577	20231031	112100	304530700	9800	9800	9800	9800	1
578	20231031	112000	304520900	9800	9800	9800	9800	7
579	20231031	111900	304452300	9800	9800	9800	9800	5
580	20231031	111800	304403300	9760	9760	9760	9760	1
581	20231031	111700	304393540	9740	9800	9800	9740	33
582	20231031	111600	304072000	9800	9800	9800	9800	0
583	20231031	111500	304072000	9800	9800	9800	9800	1
584	20231031	111400	304062200	9800	9750	9800	9750	526
585	20231031	111300	298918560	9750	9750	9750	9750	0
586	20231031	111200	298918560	9750	9750	9750	9750	89
587	20231031	111100	298050810	9730	9730	9730	9730	2
588	20231031	111000	298031350	9730	9730	9730	9730	0
589	20231031	110900	298031350	9730	9740	9750	9730	29
590	20231031	110800	297749030	9750	9750	9750	9740	162
591	20231031	110700	296170940	9750	9750	9750	9750	0
592	20231031	110600	296170940	9750	9750	9750	9740	78
593	20231031	110500	295410870	9750	9750	9750	9750	31
594	20231031	110400	295108620	9750	9750	9750	9750	0
595	20231031	110300	295108620	9750	9750	9750	9750	35
596	20231031	110200	294767370	9760	9760	9760	9760	6
597	20231031	110100	294708810	9760	9760	9760	9760	106
598	20231031	110000	293674250	9760	9770	9770	9760	13
599	20231031	105900	293547280	9770	9770	9770	9770	9
600	20231031	105800	293459350	9770	9770	9770	9770	5
601	20231031	105700	293410500	9770	9770	9770	9770	5
602	20231031	105600	293361650	9770	9770	9770	9770	59
603	20231031	105500	292785220	9740	9790	9790	9730	161
604	20231031	105400	291216240	9800	9800	9800	9800	12
605	20231031	105300	291098640	9800	9800	9800	9800	0
606	20231031	105200	291098640	9800	9800	9800	9800	0
607	20231031	105100	291098640	9800	9800	9800	9800	1
608	20231031	105000	291088840	9800	9800	9800	9800	10
609	20231031	104900	290990840	9810	9810	9810	9810	0
610	20231031	104800	290990840	9810	9810	9810	9810	0
611	20231031	104700	290990840	9810	9810	9810	9810	80
612	20231031	104600	290206040	9810	9810	9810	9790	475
613	20231031	104500	285550660	9830	9810	9830	9810	9
614	20231031	104400	285462290	9810	9810	9810	9810	1
615	20231031	104300	285452480	9810	9810	9810	9810	54
616	20231031	104200	284922740	9810	9810	9810	9810	50
617	20231031	104100	284432240	9800	9800	9800	9800	5
618	20231031	104000	284383240	9790	9790	9790	9790	10
619	20231031	103900	284285340	9790	9790	9790	9790	4
620	20231031	103800	284246180	9790	9770	9790	9770	33
621	20231031	103700	283923460	9790	9790	9790	9790	0
622	20231031	103600	283923460	9790	9790	9790	9790	0
623	20231031	103500	283923460	9790	9740	9790	9730	32
624	20231031	103400	283611780	9730	9730	9730	9730	0
625	20231031	103300	283611780	9730	9730	9730	9730	5
626	20231031	103200	283563130	9720	9720	9720	9720	11
627	20231031	103100	283456210	9700	9700	9700	9700	0
628	20231031	103000	283456210	9700	9710	9710	9700	20
629	20231031	102900	283262030	9700	9700	9700	9700	0
630	20231031	102800	283262030	9700	9700	9700	9700	0
631	20231031	102700	283262030	9700	9700	9700	9700	304
632	20231031	102600	280313230	9680	9720	9720	9680	5
633	20231031	102500	280264750	9720	9720	9720	9720	1
634	20231031	102400	280255030	9720	9720	9720	9720	1
635	20231031	102300	280245310	9720	9670	9720	9670	30
636	20231031	102200	279954960	9670	9720	9720	9670	813
637	20231031	102100	272091830	9680	9680	9680	9680	18
638	20231031	102000	271917590	9680	9670	9680	9670	989
639	20231031	101900	262345720	9670	9710	9710	9670	924
640	20231031	101800	253390610	9710	9720	9720	9710	2
641	20231031	101700	253371180	9720	9720	9720	9720	0
642	20231031	101600	253371180	9720	9720	9720	9720	213
643	20231031	101500	251300820	9720	9770	9770	9720	845
644	20231031	101400	243065060	9770	9770	9770	9770	11
645	20231031	101300	242957590	9770	9810	9810	9770	104
646	20231031	101200	241941470	9780	9800	9800	9780	989
647	20231031	101100	232258640	9810	9800	9810	9800	13
648	20231031	101000	232131230	9800	9800	9800	9800	0
649	20231031	100900	232131230	9800	9800	9800	9800	0
650	20231031	100800	232131230	9800	9800	9800	9800	22
651	20231031	100700	231915630	9800	9810	9810	9800	1003
652	20231031	100600	222082900	9820	9820	9820	9820	231
653	20231031	100500	219814480	9840	9840	9840	9840	20
654	20231031	100400	219617680	9840	9840	9840	9840	2
655	20231031	100300	219598000	9830	9840	9840	9830	203
656	20231031	100200	217602480	9840	9840	9840	9840	2
657	20231031	100100	217582800	9830	9830	9830	9830	0
658	20231031	100000	217582800	9830	9840	9840	9830	207
659	20231031	095900	215547600	9850	9850	9850	9850	2
660	20231031	095800	215527900	9850	9850	9850	9850	0
661	20231031	095700	215527900	9850	9860	9860	9850	142
662	20231031	095600	214129190	9850	9860	9860	9850	128
663	20231031	095500	212867160	9860	9860	9860	9860	47
664	20231031	095400	212403740	9840	9840	9840	9840	0
665	20231031	095300	212403740	9840	9830	9840	9830	75
666	20231031	095200	211665800	9840	9830	9840	9830	112
667	20231031	095100	210564830	9830	9830	9830	9830	55
668	20231031	095000	210024180	9830	9830	9830	9830	9
669	20231031	094900	209935710	9830	9830	9830	9830	1119
670	20231031	094800	198935940	9820	9820	9830	9820	365
671	20231031	094700	195349360	9820	9830	9830	9820	16
672	20231031	094600	195192220	9810	9840	9840	9810	122
673	20231031	094500	193994780	9820	9820	9820	9820	0
674	20231031	094400	193994780	9820	9820	9820	9820	72
675	20231031	094300	193287740	9820	9820	9820	9820	96
676	20231031	094200	192345020	9820	9820	9820	9820	619
677	20231031	094100	186266440	9820	9830	9830	9820	706
678	20231031	094000	179328380	9830	9830	9830	9830	1704
679	20231031	093900	162578060	9840	9840	9840	9840	1
680	20231031	093800	162568220	9840	9840	9840	9840	65
681	20231031	093700	161928620	9840	9870	9870	9840	454
682	20231031	093600	157456300	9880	9880	9880	9880	13
683	20231031	093500	157327860	9880	9890	9890	9880	21
684	20231031	093400	157120370	9890	9890	9890	9860	32
685	20231031	093300	156804670	9890	9890	9890	9890	3
686	20231031	093200	156775000	9890	9830	9890	9830	30
687	20231031	093100	156478420	9820	9820	9820	9820	59
688	20231031	093000	155899040	9820	9820	9860	9820	106
689	20231031	092900	154857960	9820	9840	9840	9820	518
690	20231031	092800	149767380	9860	9850	9860	9850	91
691	20231031	092700	148871020	9860	9880	9880	9860	57
692	20231031	092600	148308680	9880	9880	9880	9880	22
693	20231031	092500	148091320	9840	9840	9840	9840	0
694	20231031	092400	148091320	9840	9820	9840	9820	110
695	20231031	092300	147010920	9820	9840	9840	9820	160
696	20231031	092200	145439520	9840	9840	9840	9840	58
697	20231031	092100	144868800	9830	9850	9890	9830	584
698	20231031	092000	139122310	9850	9840	9850	9840	69
699	20231031	091900	138443200	9840	9850	9850	9830	294
700	20231031	091800	135550860	9850	9920	9930	9850	751
701	20231031	091700	128112720	9930	9940	9940	9840	157
702	20231031	091600	126567120	9840	9860	9860	9840	295
703	20231031	091500	123662080	9860	9910	9910	9840	951
704	20231031	091400	114270840	9910	9930	9930	9910	222
705	20231031	091300	112070660	9930	9940	9940	9910	2277
706	20231031	091200	89477140	9950	9960	9960	9940	1062
707	20231031	091100	78900300	9960	9960	9960	9960	55
708	20231031	091000	78352500	10000	10000	10000	10000	21
709	20231031	090900	78142500	10000	10000	10000	10000	3
710	20231031	090800	78112500	10000	9940	10000	9940	201
711	20231031	090700	76114500	9940	9960	9960	9940	5018
712	20231031	090600	26233810	9940	9940	9940	9940	0
713	20231031	090500	26233810	9940	9940	9940	9940	0
714	20231031	090400	26233810	9940	9960	9960	9930	375
715	20231031	090300	22509600	9930	9980	9980	9930	294
716	20231031	090200	19584900	9980	10050	10080	9980	1238
717	20231031	090100	7220800	10050	10090	10090	10050	8
718	20231031	090000	7140120	10080	9940	10080	9940	718