KissMeData/282330/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205700	5427654900	138200	138200	138200	138200	5128
3	20231031	205600	5427654900	138200	138200	138200	138200	0
4	20231031	205500	5427654900	138200	138200	138200	138200	0
5	20231031	205400	5427654900	138200	138200	138200	138200	0
6	20231031	205300	5427654900	138200	138200	138200	138200	0
7	20231031	205200	5427654900	138200	138200	138200	138200	0
8	20231031	205100	5427654900	138200	138200	138200	138200	0
9	20231031	205000	5427654900	138200	138200	138200	138200	0
10	20231031	204900	5427654900	138200	138200	138200	138200	0
11	20231031	204800	5427654900	138200	138200	138200	138200	0
12	20231031	204700	5427654900	138200	138200	138200	138200	0
13	20231031	204600	5427654900	138200	138200	138200	138200	0
14	20231031	204500	5427654900	138200	138200	138200	138200	0
15	20231031	204400	5427654900	138200	138200	138200	138200	0
16	20231031	204300	5427654900	138200	138200	138200	138200	0
17	20231031	204200	5427654900	138200	138200	138200	138200	0
18	20231031	204100	5427654900	138200	138200	138200	138200	0
19	20231031	204000	5427654900	138200	138200	138200	138200	0
20	20231031	203900	5427654900	138200	138200	138200	138200	0
21	20231031	203800	5427654900	138200	138200	138200	138200	0
22	20231031	203700	5427654900	138200	138200	138200	138200	0
23	20231031	203600	5427654900	138200	138200	138200	138200	0
24	20231031	203500	5427654900	138200	138200	138200	138200	0
25	20231031	203400	5427654900	138200	138200	138200	138200	0
26	20231031	203300	5427654900	138200	138200	138200	138200	0
27	20231031	203200	5427654900	138200	138200	138200	138200	0
28	20231031	203100	5427654900	138200	138200	138200	138200	0
29	20231031	203000	5427654900	138200	138200	138200	138200	0
30	20231031	202900	5427654900	138200	138200	138200	138200	0
31	20231031	202800	5427654900	138200	138200	138200	138200	0
32	20231031	202700	5427654900	138200	138200	138200	138200	5128
33	20231031	202600	5427654900	138200	138200	138200	138200	0
34	20231031	202500	5427654900	138200	138200	138200	138200	0
35	20231031	202400	5427654900	138200	138200	138200	138200	0
36	20231031	202300	5427654900	138200	138200	138200	138200	0
37	20231031	202200	5427654900	138200	138200	138200	138200	0
38	20231031	202100	5427654900	138200	138200	138200	138200	0
39	20231031	202000	5427654900	138200	138200	138200	138200	0
40	20231031	201900	5427654900	138200	138200	138200	138200	0
41	20231031	201800	5427654900	138200	138200	138200	138200	0
42	20231031	201700	5427654900	138200	138200	138200	138200	0
43	20231031	201600	5427654900	138200	138200	138200	138200	0
44	20231031	201500	5427654900	138200	138200	138200	138200	0
45	20231031	201400	5427654900	138200	138200	138200	138200	0
46	20231031	201300	5427654900	138200	138200	138200	138200	0
47	20231031	201200	5427654900	138200	138200	138200	138200	0
48	20231031	201100	5427654900	138200	138200	138200	138200	0
49	20231031	201000	5427654900	138200	138200	138200	138200	0
50	20231031	200900	5427654900	138200	138200	138200	138200	0
51	20231031	200800	5427654900	138200	138200	138200	138200	0
52	20231031	200700	5427654900	138200	138200	138200	138200	0
53	20231031	200600	5427654900	138200	138200	138200	138200	0
54	20231031	200500	5427654900	138200	138200	138200	138200	0
55	20231031	200400	5427654900	138200	138200	138200	138200	0
56	20231031	200300	5427654900	138200	138200	138200	138200	0
57	20231031	200200	5427654900	138200	138200	138200	138200	0
58	20231031	200100	5427654900	138200	138200	138200	138200	0
59	20231031	200000	5427654900	138200	138200	138200	138200	0
60	20231031	195900	5427654900	138200	138200	138200	138200	0
61	20231031	195800	5427654900	138200	138200	138200	138200	0
62	20231031	195700	5427654900	138200	138200	138200	138200	5128
63	20231031	195600	5427654900	138200	138200	138200	138200	0
64	20231031	195500	5427654900	138200	138200	138200	138200	0
65	20231031	195400	5427654900	138200	138200	138200	138200	0
66	20231031	195300	5427654900	138200	138200	138200	138200	0
67	20231031	195200	5427654900	138200	138200	138200	138200	0
68	20231031	195100	5427654900	138200	138200	138200	138200	0
69	20231031	195000	5427654900	138200	138200	138200	138200	0
70	20231031	194900	5427654900	138200	138200	138200	138200	0
71	20231031	194800	5427654900	138200	138200	138200	138200	0
72	20231031	194700	5427654900	138200	138200	138200	138200	0
73	20231031	194600	5427654900	138200	138200	138200	138200	0
74	20231031	194500	5427654900	138200	138200	138200	138200	0
75	20231031	194400	5427654900	138200	138200	138200	138200	0
76	20231031	194300	5427654900	138200	138200	138200	138200	0
77	20231031	194200	5427654900	138200	138200	138200	138200	0
78	20231031	194100	5427654900	138200	138200	138200	138200	0
79	20231031	194000	5427654900	138200	138200	138200	138200	0
80	20231031	193900	5427654900	138200	138200	138200	138200	0
81	20231031	193800	5427654900	138200	138200	138200	138200	0
82	20231031	193700	5427654900	138200	138200	138200	138200	0
83	20231031	193600	5427654900	138200	138200	138200	138200	0
84	20231031	193500	5427654900	138200	138200	138200	138200	0
85	20231031	193400	5427654900	138200	138200	138200	138200	0
86	20231031	193300	5427654900	138200	138200	138200	138200	0
87	20231031	193200	5427654900	138200	138200	138200	138200	0
88	20231031	193100	5427654900	138200	138200	138200	138200	0
89	20231031	193000	5427654900	138200	138200	138200	138200	0
90	20231031	192900	5427654900	138200	138200	138200	138200	0
91	20231031	192800	5427654900	138200	138200	138200	138200	0
92	20231031	192700	5427654900	138200	138200	138200	138200	5128
93	20231031	192600	5427654900	138200	138200	138200	138200	0
94	20231031	192500	5427654900	138200	138200	138200	138200	0
95	20231031	192400	5427654900	138200	138200	138200	138200	0
96	20231031	192300	5427654900	138200	138200	138200	138200	0
97	20231031	192200	5427654900	138200	138200	138200	138200	0
98	20231031	192100	5427654900	138200	138200	138200	138200	0
99	20231031	192000	5427654900	138200	138200	138200	138200	0
100	20231031	191900	5427654900	138200	138200	138200	138200	0
101	20231031	191800	5427654900	138200	138200	138200	138200	0
102	20231031	191700	5427654900	138200	138200	138200	138200	0
103	20231031	191600	5427654900	138200	138200	138200	138200	0
104	20231031	191500	5427654900	138200	138200	138200	138200	0
105	20231031	191400	5427654900	138200	138200	138200	138200	0
106	20231031	191300	5427654900	138200	138200	138200	138200	0
107	20231031	191200	5427654900	138200	138200	138200	138200	0
108	20231031	191100	5427654900	138200	138200	138200	138200	0
109	20231031	191000	5427654900	138200	138200	138200	138200	0
110	20231031	190900	5427654900	138200	138200	138200	138200	0
111	20231031	190800	5427654900	138200	138200	138200	138200	0
112	20231031	190700	5427654900	138200	138200	138200	138200	0
113	20231031	190600	5427654900	138200	138200	138200	138200	0
114	20231031	190500	5427654900	138200	138200	138200	138200	0
115	20231031	190400	5427654900	138200	138200	138200	138200	0
116	20231031	190300	5427654900	138200	138200	138200	138200	0
117	20231031	190200	5427654900	138200	138200	138200	138200	0
118	20231031	190100	5427654900	138200	138200	138200	138200	0
119	20231031	190000	5427654900	138200	138200	138200	138200	0
120	20231031	185900	5427654900	138200	138200	138200	138200	0
121	20231031	185800	5427654900	138200	138200	138200	138200	0
122	20231031	185700	5427654900	138200	138200	138200	138200	5128
123	20231031	185600	5427654900	138200	138200	138200	138200	0
124	20231031	185500	5427654900	138200	138200	138200	138200	0
125	20231031	185400	5427654900	138200	138200	138200	138200	0
126	20231031	185300	5427654900	138200	138200	138200	138200	0
127	20231031	185200	5427654900	138200	138200	138200	138200	0
128	20231031	185100	5427654900	138200	138200	138200	138200	0
129	20231031	185000	5427654900	138200	138200	138200	138200	0
130	20231031	184900	5427654900	138200	138200	138200	138200	0
131	20231031	184800	5427654900	138200	138200	138200	138200	0
132	20231031	184700	5427654900	138200	138200	138200	138200	0
133	20231031	184600	5427654900	138200	138200	138200	138200	0
134	20231031	184500	5427654900	138200	138200	138200	138200	0
135	20231031	184400	5427654900	138200	138200	138200	138200	0
136	20231031	184300	5427654900	138200	138200	138200	138200	0
137	20231031	184200	5427654900	138200	138200	138200	138200	0
138	20231031	184100	5427654900	138200	138200	138200	138200	0
139	20231031	184000	5427654900	138200	138200	138200	138200	0
140	20231031	183900	5427654900	138200	138200	138200	138200	0
141	20231031	183800	5427654900	138200	138200	138200	138200	0
142	20231031	183700	5427654900	138200	138200	138200	138200	0
143	20231031	183600	5427654900	138200	138200	138200	138200	0
144	20231031	183500	5427654900	138200	138200	138200	138200	0
145	20231031	183400	5427654900	138200	138200	138200	138200	0
146	20231031	183300	5427654900	138200	138200	138200	138200	0
147	20231031	183200	5427654900	138200	138200	138200	138200	0
148	20231031	183100	5427654900	138200	138200	138200	138200	0
149	20231031	183000	5427654900	138200	138200	138200	138200	0
150	20231031	182900	5427654900	138200	138200	138200	138200	0
151	20231031	182800	5427654900	138200	138200	138200	138200	0
152	20231031	182700	5427654900	138200	138200	138200	138200	5128
153	20231031	182600	5427654900	138200	138200	138200	138200	0
154	20231031	182500	5427654900	138200	138200	138200	138200	0
155	20231031	182400	5427654900	138200	138200	138200	138200	0
156	20231031	182300	5427654900	138200	138200	138200	138200	0
157	20231031	182200	5427654900	138200	138200	138200	138200	0
158	20231031	182100	5427654900	138200	138200	138200	138200	0
159	20231031	182000	5427654900	138200	138200	138200	138200	0
160	20231031	181900	5427654900	138200	138200	138200	138200	0
161	20231031	181800	5427654900	138200	138200	138200	138200	0
162	20231031	181700	5427654900	138200	138200	138200	138200	0
163	20231031	181600	5427654900	138200	138200	138200	138200	0
164	20231031	181500	5427654900	138200	138200	138200	138200	0
165	20231031	181400	5427654900	138200	138200	138200	138200	0
166	20231031	181300	5427654900	138200	138200	138200	138200	0
167	20231031	181200	5427654900	138200	138200	138200	138200	0
168	20231031	181100	5427654900	138200	138200	138200	138200	0
169	20231031	181000	5427654900	138200	138200	138200	138200	0
170	20231031	180900	5427654900	138200	138200	138200	138200	0
171	20231031	180800	5427654900	138200	138200	138200	138200	0
172	20231031	180700	5427654900	138200	138200	138200	138200	0
173	20231031	180600	5427654900	138200	138200	138200	138200	0
174	20231031	180500	5427654900	138200	138200	138200	138200	0
175	20231031	180400	5427654900	138200	138200	138200	138200	0
176	20231031	180300	5427654900	138200	138200	138200	138200	0
177	20231031	180200	5427654900	138200	138200	138200	138200	0
178	20231031	180100	5427654900	138200	138200	138200	138200	0
179	20231031	180000	5427654900	138200	138200	138200	138200	0
180	20231031	175900	5427654900	138200	138200	138200	138200	0
181	20231031	175800	5427654900	138200	138200	138200	138200	0
182	20231031	175700	5427654900	138200	138200	138200	138200	5128
183	20231031	175600	5427654900	138200	138200	138200	138200	0
184	20231031	175500	5427654900	138200	138200	138200	138200	0
185	20231031	175400	5427654900	138200	138200	138200	138200	0
186	20231031	175300	5427654900	138200	138200	138200	138200	0
187	20231031	175200	5427654900	138200	138200	138200	138200	0
188	20231031	175100	5427654900	138200	138200	138200	138200	0
189	20231031	175000	5427654900	138200	138200	138200	138200	0
190	20231031	174900	5427654900	138200	138200	138200	138200	0
191	20231031	174800	5427654900	138200	138200	138200	138200	0
192	20231031	174700	5427654900	138200	138200	138200	138200	0
193	20231031	174600	5427654900	138200	138200	138200	138200	0
194	20231031	174500	5427654900	138200	138200	138200	138200	0
195	20231031	174400	5427654900	138200	138200	138200	138200	0
196	20231031	174300	5427654900	138200	138200	138200	138200	0
197	20231031	174200	5427654900	138200	138200	138200	138200	0
198	20231031	174100	5427654900	138200	138200	138200	138200	0
199	20231031	174000	5427654900	138200	138200	138200	138200	0
200	20231031	173900	5427654900	138200	138200	138200	138200	0
201	20231031	173800	5427654900	138200	138200	138200	138200	0
202	20231031	173700	5427654900	138200	138200	138200	138200	0
203	20231031	173600	5427654900	138200	138200	138200	138200	0
204	20231031	173500	5427654900	138200	138200	138200	138200	0
205	20231031	173400	5427654900	138200	138200	138200	138200	0
206	20231031	173300	5427654900	138200	138200	138200	138200	0
207	20231031	173200	5427654900	138200	138200	138200	138200	0
208	20231031	173100	5427654900	138200	138200	138200	138200	0
209	20231031	173000	5427654900	138200	138200	138200	138200	0
210	20231031	172900	5427654900	138200	138200	138200	138200	0
211	20231031	172800	5427654900	138200	138200	138200	138200	0
212	20231031	172700	5427654900	138200	138200	138200	138200	5128
213	20231031	172600	5427654900	138200	138200	138200	138200	0
214	20231031	172500	5427654900	138200	138200	138200	138200	0
215	20231031	172400	5427654900	138200	138200	138200	138200	0
216	20231031	172300	5427654900	138200	138200	138200	138200	0
217	20231031	172200	5427654900	138200	138200	138200	138200	0
218	20231031	172100	5427654900	138200	138200	138200	138200	0
219	20231031	172000	5427654900	138200	138200	138200	138200	0
220	20231031	171900	5427654900	138200	138200	138200	138200	0
221	20231031	171800	5427654900	138200	138200	138200	138200	0
222	20231031	171700	5427654900	138200	138200	138200	138200	0
223	20231031	171600	5427654900	138200	138200	138200	138200	0
224	20231031	171500	5427654900	138200	138200	138200	138200	0
225	20231031	171400	5427654900	138200	138200	138200	138200	0
226	20231031	171300	5427654900	138200	138200	138200	138200	0
227	20231031	171200	5427654900	138200	138200	138200	138200	0
228	20231031	171100	5427654900	138200	138200	138200	138200	0
229	20231031	171000	5427654900	138200	138200	138200	138200	0
230	20231031	170900	5427654900	138200	138200	138200	138200	0
231	20231031	170800	5427654900	138200	138200	138200	138200	0
232	20231031	170700	5427654900	138200	138200	138200	138200	0
233	20231031	170600	5427654900	138200	138200	138200	138200	0
234	20231031	170500	5427654900	138200	138200	138200	138200	0
235	20231031	170400	5427654900	138200	138200	138200	138200	0
236	20231031	170300	5427654900	138200	138200	138200	138200	0
237	20231031	170200	5427654900	138200	138200	138200	138200	0
238	20231031	170100	5427654900	138200	138200	138200	138200	0
239	20231031	170000	5427654900	138200	138200	138200	138200	0
240	20231031	165900	5427654900	138200	138200	138200	138200	0
241	20231031	165800	5427654900	138200	138200	138200	138200	0
242	20231031	165700	5427654900	138200	138200	138200	138200	5128
243	20231031	165600	5427654900	138200	138200	138200	138200	0
244	20231031	165500	5427654900	138200	138200	138200	138200	0
245	20231031	165400	5427654900	138200	138200	138200	138200	0
246	20231031	165300	5427654900	138200	138200	138200	138200	0
247	20231031	165200	5427654900	138200	138200	138200	138200	0
248	20231031	165100	5427654900	138200	138200	138200	138200	0
249	20231031	165000	5427654900	138200	138200	138200	138200	0
250	20231031	164900	5427654900	138200	138200	138200	138200	0
251	20231031	164800	5427654900	138200	138200	138200	138200	0
252	20231031	164700	5427654900	138200	138200	138200	138200	0
253	20231031	164600	5427654900	138200	138200	138200	138200	0
254	20231031	164500	5427654900	138200	138200	138200	138200	0
255	20231031	164400	5427654900	138200	138200	138200	138200	0
256	20231031	164300	5427654900	138200	138200	138200	138200	0
257	20231031	164200	5427654900	138200	138200	138200	138200	0
258	20231031	164100	5427654900	138200	138200	138200	138200	0
259	20231031	164000	5427654900	138200	138200	138200	138200	0
260	20231031	163900	5427654900	138200	138200	138200	138200	0
261	20231031	163800	5427654900	138200	138200	138200	138200	0
262	20231031	163700	5427654900	138200	138200	138200	138200	0
263	20231031	163600	5427654900	138200	138200	138200	138200	0
264	20231031	163500	5427654900	138200	138200	138200	138200	0
265	20231031	163400	5427654900	138200	138200	138200	138200	0
266	20231031	163300	5427654900	138200	138200	138200	138200	0
267	20231031	163200	5427654900	138200	138200	138200	138200	0
268	20231031	163100	5427654900	138200	138200	138200	138200	0
269	20231031	163000	5427654900	138200	138200	138200	138200	0
270	20231031	162900	5427654900	138200	138200	138200	138200	0
271	20231031	162800	5427654900	138200	138200	138200	138200	0
272	20231031	162700	5427654900	138200	138200	138200	138200	5128
273	20231031	162600	5427654900	138200	138200	138200	138200	0
274	20231031	162500	5427654900	138200	138200	138200	138200	0
275	20231031	162400	5427654900	138200	138200	138200	138200	0
276	20231031	162300	5427654900	138200	138200	138200	138200	0
277	20231031	162200	5427654900	138200	138200	138200	138200	0
278	20231031	162100	5427654900	138200	138200	138200	138200	0
279	20231031	162000	5427654900	138200	138200	138200	138200	0
280	20231031	161900	5427654900	138200	138200	138200	138200	0
281	20231031	161800	5427654900	138200	138200	138200	138200	0
282	20231031	161700	5427654900	138200	138200	138200	138200	0
283	20231031	161600	5427654900	138200	138200	138200	138200	0
284	20231031	161500	5427654900	138200	138200	138200	138200	0
285	20231031	161400	5427654900	138200	138200	138200	138200	0
286	20231031	161300	5427654900	138200	138200	138200	138200	0
287	20231031	161200	5427654900	138200	138200	138200	138200	0
288	20231031	161100	5427654900	138200	138200	138200	138200	0
289	20231031	161000	5427654900	138200	138200	138200	138200	0
290	20231031	160900	5427654900	138200	138200	138200	138200	0
291	20231031	160800	5427654900	138200	138200	138200	138200	0
292	20231031	160700	5427654900	138200	138200	138200	138200	0
293	20231031	160600	5427654900	138200	138200	138200	138200	0
294	20231031	160500	5427654900	138200	138200	138200	138200	0
295	20231031	160400	5427654900	138200	138200	138200	138200	0
296	20231031	160300	5427654900	138200	138200	138200	138200	0
297	20231031	160200	5427654900	138200	138200	138200	138200	0
298	20231031	160100	5427654900	138200	138200	138200	138200	0
299	20231031	160000	5427654900	138200	138200	138200	138200	0
300	20231031	155900	5427654900	138200	138200	138200	138200	0
301	20231031	155800	5427654900	138200	138200	138200	138200	0
302	20231031	155700	5427654900	138200	138200	138200	138200	5128
303	20231031	155600	5427654900	138200	138200	138200	138200	0
304	20231031	155500	5427654900	138200	138200	138200	138200	0
305	20231031	155400	5427654900	138200	138200	138200	138200	0
306	20231031	155300	5427654900	138200	138200	138200	138200	0
307	20231031	155200	5427654900	138200	138200	138200	138200	0
308	20231031	155100	5427654900	138200	138200	138200	138200	0
309	20231031	155000	5427654900	138200	138200	138200	138200	0
310	20231031	154900	5427654900	138200	138200	138200	138200	0
311	20231031	154800	5427654900	138200	138200	138200	138200	0
312	20231031	154700	5427654900	138200	138200	138200	138200	0
313	20231031	154600	5427654900	138200	138200	138200	138200	0
314	20231031	154500	5427654900	138200	138200	138200	138200	0
315	20231031	154400	5427654900	138200	138200	138200	138200	0
316	20231031	154300	5427654900	138200	138200	138200	138200	0
317	20231031	154200	5427654900	138200	138200	138200	138200	0
318	20231031	154100	5427654900	138200	138200	138200	138200	0
319	20231031	154000	5427654900	138200	138200	138200	138200	0
320	20231031	153900	5427654900	138200	138200	138200	138200	0
321	20231031	153800	5427654900	138200	138200	138200	138200	0
322	20231031	153700	5427654900	138200	138200	138200	138200	0
323	20231031	153600	5427654900	138200	138200	138200	138200	0
324	20231031	153500	5427654900	138200	138200	138200	138200	0
325	20231031	153400	5427654900	138200	138200	138200	138200	0
326	20231031	153300	5427654900	138200	138200	138200	138200	0
327	20231031	153200	5427654900	138200	138200	138200	138200	0
328	20231031	153100	5427654900	138200	138200	138200	138200	0
329	20231031	153000	5427654900	138200	138200	138200	138200	5128
330	20231031	152900	4718965300	138600	138600	138600	138600	0
331	20231031	152800	4718965300	138600	138600	138600	138600	0
332	20231031	152700	4718965300	138600	138600	138600	138600	0
333	20231031	152600	4718965300	138600	138600	138600	138600	0
334	20231031	152500	4718965300	138600	138600	138600	138600	0
335	20231031	152400	4718965300	138600	138600	138600	138600	0
336	20231031	152300	4718965300	138600	138600	138600	138600	0
337	20231031	152200	4718965300	138600	138600	138600	138600	0
338	20231031	152100	4718965300	138600	138600	138600	138600	0
339	20231031	152000	4718965300	138600	138600	138600	138600	0
340	20231031	151900	4718965300	138600	138500	138700	138000	138
341	20231031	151800	4699891700	138500	138600	138600	137900	170
342	20231031	151700	4676397800	138700	137900	138700	137900	201
343	20231031	151600	4648622700	138000	138000	138200	138000	257
344	20231031	151500	4613148600	138000	138000	138200	138000	125
345	20231031	151400	4595892000	138000	138300	138300	138000	297
346	20231031	151300	4554853500	138300	138400	138400	138300	152
347	20231031	151200	4533822900	138400	138400	138500	138400	121
348	20231031	151100	4517076400	138400	138500	138600	138400	96
349	20231031	151000	4503781700	138500	138400	138500	138400	55
350	20231031	150900	4496168500	138400	138400	138800	138400	159
351	20231031	150800	4474129300	138500	138800	138800	138400	169
352	20231031	150700	4450732600	138400	138400	138600	138300	296
353	20231031	150600	4409736900	138400	138500	138500	138300	98
354	20231031	150500	4396168700	138500	138300	138600	138300	245
355	20231031	150400	4362254300	138500	138400	138500	138400	201
356	20231031	150300	4334435000	138400	138400	138400	138400	26
357	20231031	150200	4330836600	138400	138400	138700	138400	139
358	20231031	150100	4311590200	138400	138200	138400	138200	37
359	20231031	150000	4306472000	138400	138400	138400	138000	186
360	20231031	145900	4280753000	138400	138300	138400	137900	462
361	20231031	145800	4216948000	138400	138900	138900	138400	192
362	20231031	145700	4190329200	138800	138900	138900	138800	94
363	20231031	145600	4177279000	138800	138800	138900	138800	119
364	20231031	145500	4160757600	138900	138800	138900	138800	107
365	20231031	145400	4145900300	138900	138900	138900	138800	159
366	20231031	145300	4123817100	138900	138900	139000	138900	90
367	20231031	145200	4111310300	138900	139000	139000	138900	128
368	20231031	145100	4093524100	139000	138900	139000	138900	102
369	20231031	145000	4079348300	138800	138700	139000	138700	208
370	20231031	144900	4050473600	138700	138700	138800	138700	117
371	20231031	144800	4034241200	138600	138600	138800	138600	339
372	20231031	144700	3987225900	138600	138900	138900	138600	226
373	20231031	144600	3955861200	138900	139000	139100	138900	151
374	20231031	144500	3934869800	139000	139000	139100	139000	85
375	20231031	144400	3923049000	139000	139000	139100	139000	103
376	20231031	144300	3908726200	139200	139100	139300	139000	203
377	20231031	144200	3880480000	139100	139000	139300	139000	333
378	20231031	144100	3834180700	138900	139000	139000	138900	200
379	20231031	144000	3806388100	138900	139000	139000	138900	111
380	20231031	143900	3790964400	138900	138900	139000	138900	59
381	20231031	143800	3782766300	139000	138900	139000	138900	45
382	20231031	143700	3776513200	138900	138900	139000	138900	44
383	20231031	143600	3770399100	138900	138900	139000	138900	44
384	20231031	143500	3764284900	138900	138900	139000	138900	50
385	20231031	143400	3757337300	138900	138900	139000	138900	52
386	20231031	143300	3750112000	138900	138900	139000	138900	58
387	20231031	143200	3742052600	139100	139000	139300	138900	226
388	20231031	143100	3710630100	138900	139000	139000	138900	47
389	20231031	143000	3704098900	138900	138900	139000	138900	118
390	20231031	142900	3687702300	138800	138700	138900	138700	432
391	20231031	142800	3627765200	138700	138600	138700	138600	49
392	20231031	142700	3620971200	138600	138600	138700	138600	47
393	20231031	142600	3614454500	138600	138600	138700	138600	47
394	20231031	142500	3607937700	138600	138700	138700	138600	98
395	20231031	142400	3594348200	138600	138600	138700	138600	52
396	20231031	142300	3587138400	138600	138700	138700	138600	43
397	20231031	142200	3581176000	138600	138700	138700	138600	100
398	20231031	142100	3567313100	138600	138600	138700	138600	29
399	20231031	142000	3563292400	138700	138700	138700	138600	90
400	20231031	141900	3550811600	138600	138300	138700	138300	112
401	20231031	141800	3535309200	138300	138100	138400	138100	92
402	20231031	141700	3522593200	138100	138000	138500	138000	534
403	20231031	141600	3448807300	138000	138000	138100	138000	105
404	20231031	141500	3434314700	138000	138000	138100	138000	78
405	20231031	141400	3423548200	138000	138000	138100	138000	43
406	20231031	141300	3417611200	138000	137900	138200	137800	410
407	20231031	141200	3361054700	137800	137800	137800	137800	17
408	20231031	141100	3358712100	137800	137800	137800	137800	105
409	20231031	141000	3344243100	137900	137800	138000	137800	97
410	20231031	140900	3330866600	137900	137500	138200	137500	1124
411	20231031	140800	3176120000	137500	137500	137600	137500	55
412	20231031	140700	3168556400	137500	137500	137500	137500	58
413	20231031	140600	3160581400	137500	137600	137700	137500	79
414	20231031	140500	3149712100	137600	137700	137700	137600	54
415	20231031	140400	3142277600	137700	137900	137900	137700	50
416	20231031	140300	3135387900	137800	137900	137900	137800	102
417	20231031	140200	3121322200	137900	138000	138000	137900	279
418	20231031	140100	3082834100	138000	138000	138100	138000	29
419	20231031	140000	3078832000	138100	138100	138200	138100	111
420	20231031	135900	3063501900	138100	138100	138100	138100	38
421	20231031	135800	3058254100	138100	138100	138100	138100	36
422	20231031	135700	3053282500	138100	138300	138300	138100	116
423	20231031	135600	3037241200	138500	138800	138800	138500	220
424	20231031	135500	3006727200	138800	138900	138900	138800	53
425	20231031	135400	2999370700	138900	138800	138900	138800	26
426	20231031	135300	2995761800	138800	138800	138800	138800	76
427	20231031	135200	2985213000	138800	138800	138800	138800	56
428	20231031	135100	2977440200	138800	138800	138800	138800	41
429	20231031	135000	2971749400	138800	138900	138900	138800	51
430	20231031	134900	2964670000	138800	138800	138900	138800	50
431	20231031	134800	2957729500	138800	138800	138800	138800	8
432	20231031	134700	2956619100	139000	138800	139000	138800	13
433	20231031	134600	2954814500	138700	138700	138700	138700	24
434	20231031	134500	2951485700	138600	139000	139000	138600	9
435	20231031	134400	2950235100	138800	138800	138800	138800	0
436	20231031	134300	2950235100	138800	138800	138800	138600	292
437	20231031	134200	2909707100	139200	139600	139600	139200	567
438	20231031	134100	2830662300	139900	139500	139900	139500	46
439	20231031	134000	2824233700	139900	139900	139900	139900	10
440	20231031	133900	2822834700	139900	139900	139900	139900	11
441	20231031	133800	2821295800	139900	139600	139900	139600	17
442	20231031	133700	2818921100	139900	139600	139900	139500	108
443	20231031	133600	2803853000	139600	139600	139600	139600	53
444	20231031	133500	2796454200	139900	139900	139900	139900	0
445	20231031	133400	2796454200	139900	139400	139900	139400	370
446	20231031	133300	2744855100	139400	138600	139400	138600	1104
447	20231031	133200	2591759700	138500	139200	139200	138400	862
448	20231031	133100	2472170700	139200	139200	139200	139200	11
449	20231031	133000	2470639500	139200	139200	139200	139200	23
450	20231031	132900	2467437900	139200	139200	139300	139200	17
451	20231031	132800	2465071400	139200	139200	139200	139200	17
452	20231031	132700	2462705000	139200	139200	139300	139200	19
453	20231031	132600	2460060100	139200	139200	139200	139200	24
454	20231031	132500	2456719300	139200	139200	139200	139200	25
455	20231031	132400	2453239300	139200	139300	139300	139200	20
456	20231031	132300	2450454000	139200	139200	139300	139200	24
457	20231031	132200	2447113100	139200	139300	139300	139200	36
458	20231031	132100	2442099900	139300	139300	139300	139200	23
459	20231031	132000	2438896200	139300	139300	139300	139200	47
460	20231031	131900	2432350600	139200	139200	139300	139200	12
461	20231031	131800	2430679900	139200	139200	139200	139200	54
462	20231031	131700	2423163100	139200	139200	139200	139200	0
463	20231031	131600	2423163100	139200	139200	139200	139200	0
464	20231031	131500	2423163100	139200	139200	139200	139200	1
465	20231031	131400	2423023900	139300	139300	139300	139300	70
466	20231031	131300	2413272900	139300	139200	139300	139200	26
467	20231031	131200	2409651300	139200	139300	139300	139200	128
468	20231031	131100	2391825500	139300	139200	139300	139200	307
469	20231031	131000	2349085800	139000	139700	139700	138900	551
470	20231031	130900	2272311700	139700	139600	139700	139600	23
471	20231031	130800	2269099200	139700	139600	139700	139600	14
472	20231031	130700	2267143900	139700	139700	139700	139700	17
473	20231031	130600	2264769000	139700	139700	139700	139700	1
474	20231031	130500	2264629300	139700	139700	139700	139700	11
475	20231031	130400	2263092600	139700	139700	139700	139700	50
476	20231031	130300	2256107600	139700	139700	139700	139700	0
477	20231031	130200	2256107600	139700	139700	139700	139700	22
478	20231031	130100	2253034200	139700	139700	139700	139700	64
479	20231031	130000	2244093400	139700	139700	139800	139400	237
480	20231031	125900	2211002300	139900	139000	140100	139000	856
481	20231031	125800	2091871300	139000	139000	139000	139000	58
482	20231031	125700	2083809300	139000	139000	139000	139000	0
483	20231031	125600	2083809300	139000	139000	139000	139000	0
484	20231031	125500	2083809300	139000	139000	139000	139000	0
485	20231031	125400	2083809300	139000	139000	139000	139000	0
486	20231031	125300	2083809300	139000	139000	139000	139000	0
487	20231031	125200	2083809300	139000	139000	139000	139000	14
488	20231031	125100	2081863300	139000	139000	139000	139000	33
489	20231031	125000	2077276300	139000	138900	139000	138600	715
490	20231031	124900	1978091300	139000	138900	139000	138900	8
491	20231031	124800	1976980000	138900	138900	139000	138900	218
492	20231031	124700	1946687900	139200	138900	139200	138900	16
493	20231031	124600	1944462200	139200	139200	139200	139200	21
494	20231031	124500	1941539000	138900	138900	138900	138900	6
495	20231031	124400	1940705600	138900	138900	138900	138900	0
496	20231031	124300	1940705600	138900	138900	138900	138900	5
497	20231031	124200	1940011100	138900	138900	138900	138900	0
498	20231031	124100	1940011100	138900	138900	138900	138900	0
499	20231031	124000	1940011100	138900	138900	138900	138900	0
500	20231031	123900	1940011100	138900	139100	139100	138900	17
501	20231031	123800	1937648200	139300	139300	139300	139300	0
502	20231031	123700	1937648200	139300	139300	139300	139300	5
503	20231031	123600	1936951700	138900	138700	138900	138500	374
504	20231031	123500	1885046400	138600	139100	139100	138600	181
505	20231031	123400	1859910100	139100	139100	139100	139100	0
506	20231031	123300	1859910100	139100	139100	139100	139100	0
507	20231031	123200	1859910100	139100	139100	139100	139100	0
508	20231031	123100	1859910100	139100	139100	139100	139100	0
509	20231031	123000	1859910100	139100	139200	139300	139100	139
510	20231031	122900	1840568900	139300	138600	139500	138600	546
511	20231031	122800	1764773100	138700	138700	138700	138700	1
512	20231031	122700	1764634400	138600	138700	138700	138600	6
513	20231031	122600	1763802700	138700	138700	138700	138600	17
514	20231031	122500	1761445300	138600	138900	138900	138600	189
515	20231031	122400	1735224300	138900	138900	138900	138900	12
516	20231031	122300	1733557500	138900	138900	138900	138900	6
517	20231031	122200	1732724100	138900	139000	139000	138900	32
518	20231031	122100	1728277000	139100	139100	139100	139100	8
519	20231031	122000	1727164200	139100	139200	139300	139100	56
520	20231031	121900	1719371000	139200	139500	139500	139200	101
521	20231031	121800	1705283300	139500	139500	139500	139500	5
522	20231031	121700	1704585800	139600	139500	139600	139500	3
523	20231031	121600	1704167100	139500	139600	139600	139500	26
524	20231031	121500	1700539100	139500	139500	139500	139500	9
525	20231031	121400	1699283600	139500	139500	139500	139500	5
526	20231031	121300	1698586100	139500	139600	139600	139500	90
527	20231031	121200	1686022600	139900	139500	139900	139500	12
528	20231031	121100	1684345800	139500	139900	139900	139500	17
529	20231031	121000	1681969500	139900	139900	139900	139900	2
530	20231031	120900	1681689700	139900	139900	139900	139900	0
531	20231031	120800	1681689700	139900	139900	139900	139900	13
532	20231031	120700	1679871000	139900	139900	139900	139900	40
533	20231031	120600	1674275000	139900	139900	139900	139900	9
534	20231031	120500	1673015900	140000	140000	140000	140000	0
535	20231031	120400	1673015900	140000	139400	140000	139400	123
536	20231031	120300	1655866700	139400	139400	139400	139400	12
537	20231031	120200	1654193900	139400	139400	139400	139400	34
538	20231031	120100	1649454300	139400	139400	139400	139400	22
539	20231031	120000	1646387500	139400	139400	139400	139400	1
540	20231031	115900	1646248100	139400	139400	139400	139400	0
541	20231031	115800	1646248100	139400	139200	139400	139200	117
542	20231031	115700	1629960100	139200	139000	139200	139000	310
543	20231031	115600	1586857400	138900	139100	139100	138900	365
544	20231031	115500	1536126200	139000	139000	139000	139000	25
545	20231031	115400	1532651200	139000	139000	139000	139000	5
546	20231031	115300	1531956200	139000	139000	139000	139000	0
547	20231031	115200	1531956200	139000	139000	139000	139000	5
548	20231031	115100	1531261200	139000	139600	139600	139000	418
549	20231031	115000	1473002400	139600	139600	139700	139600	12
550	20231031	114900	1471327100	139600	139700	139700	139600	6
551	20231031	114800	1470489400	139700	139600	139700	139600	7
552	20231031	114700	1469512000	139600	139600	139600	139600	16
553	20231031	114600	1467278400	139600	139600	139600	139600	0
554	20231031	114500	1467278400	139600	139600	139600	139600	6
555	20231031	114400	1466440800	139700	139800	139800	139600	18
556	20231031	114300	1463925700	139600	139600	139600	139600	5
557	20231031	114200	1463227700	139800	139800	139800	139800	5
558	20231031	114100	1462528700	139600	139800	139800	139600	17
559	20231031	114000	1460154500	139800	139800	139800	139800	8
560	20231031	113900	1459036100	139900	139900	139900	139900	11
561	20231031	113800	1457497200	139900	139900	139900	139900	25
562	20231031	113700	1453999700	139900	139800	139900	139800	105
563	20231031	113600	1439319900	139800	139800	139800	139800	49
564	20231031	113500	1432469700	139800	139800	139800	139800	11
565	20231031	113400	1430931900	139900	139900	139900	139900	28
566	20231031	113300	1427014700	139900	139900	139900	139900	16
567	20231031	113200	1424776300	139900	139800	139900	139700	57
568	20231031	113100	1416807100	139500	139500	139500	139500	0
569	20231031	113000	1416807100	139500	139500	139500	139500	182
570	20231031	112900	1391418100	139500	139500	139500	139500	0
571	20231031	112800	1391418100	139500	139500	139500	139500	0
572	20231031	112700	1391418100	139500	139500	139500	139500	36
573	20231031	112600	1386396100	139300	139800	139800	139000	740
574	20231031	112500	1283211400	139900	139900	139900	139800	23
575	20231031	112400	1279994700	139900	139800	139900	139800	12
576	20231031	112300	1278316400	139800	139800	139800	139800	5
577	20231031	112200	1277617400	139900	139900	139900	139900	1
578	20231031	112100	1277477500	139900	139900	139900	139900	0
579	20231031	112000	1277477500	139900	139900	139900	139900	70
580	20231031	111900	1267684500	140000	140000	140000	140000	10
581	20231031	111800	1266284500	140000	140000	140000	140000	30
582	20231031	111700	1262084500	140300	140300	140300	140300	0
583	20231031	111600	1262084500	140300	140300	140300	140300	0
584	20231031	111500	1262084500	140300	140300	140300	140300	0
585	20231031	111400	1262084500	140300	139600	140300	139600	200
586	20231031	111300	1234130700	139600	140300	140300	139600	232
587	20231031	111200	1201639400	140300	140200	140700	140200	314
588	20231031	111100	1157580200	140200	140200	140200	140200	1
589	20231031	111000	1157440000	140200	140200	140200	140200	44
590	20231031	110900	1151271200	140100	139800	140100	139800	83
591	20231031	110800	1139644900	139700	139600	139700	139500	158
592	20231031	110700	1117586800	139600	139600	139600	139600	28
593	20231031	110600	1113678000	139600	139600	139600	139600	11
594	20231031	110500	1112142400	139400	139000	139400	139000	539
595	20231031	110400	1037050700	139100	139700	139700	139000	90
596	20231031	110300	1024518300	139700	140000	140000	139700	166
597	20231031	110200	1001284500	140100	140100	140100	140100	46
598	20231031	110100	994839900	140100	140100	140100	140100	1
599	20231031	110000	994699800	140100	140000	140100	140000	37
600	20231031	105900	989517300	140000	140000	140000	140000	0
601	20231031	105800	989517300	140000	140000	140000	140000	7
602	20231031	105700	988537300	140000	140000	140000	140000	0
603	20231031	105600	988537300	140000	140000	140000	140000	26
604	20231031	105500	984897300	140100	140100	140100	140100	76
605	20231031	105400	974249700	140200	140300	140300	140200	42
606	20231031	105300	968359900	140200	140000	140200	140000	243
607	20231031	105200	934324100	140500	140600	140600	140400	263
608	20231031	105100	897372600	140600	140600	140600	140600	13
609	20231031	105000	895544800	140600	140600	140600	140600	29
610	20231031	104900	891467400	140600	140500	140600	140500	108
611	20231031	104800	876290600	141000	141000	141000	141000	12
612	20231031	104700	874598600	141000	141000	141000	141000	0
613	20231031	104600	874598600	141000	141000	141000	140500	20
614	20231031	104500	871779100	140600	141000	141000	140500	84
615	20231031	104400	859964800	140500	141000	141000	140500	80
616	20231031	104300	848692300	141000	141000	141000	140500	29
617	20231031	104200	844613800	141000	141000	141000	141000	22
618	20231031	104100	841511800	141000	141000	141000	141000	7
619	20231031	104000	840524800	141000	141000	141000	141000	10
620	20231031	103900	839114800	140500	140400	141000	140400	21
621	20231031	103800	836160800	141000	141000	141000	141000	6
622	20231031	103700	835314800	140400	140000	140400	140000	176
623	20231031	103600	810663800	139900	139900	139900	139900	9
624	20231031	103500	809404700	139700	139600	139700	139600	83
625	20231031	103400	797810100	140000	140000	140000	140000	0
626	20231031	103300	797810100	140000	140000	140000	140000	0
627	20231031	103200	797810100	140000	140000	140000	140000	0
628	20231031	103100	797810100	140000	140500	140500	140000	397
629	20231031	103000	742078500	140100	139700	140100	139700	191
630	20231031	102900	715381700	139700	139700	139700	139700	0
631	20231031	102800	715381700	139700	139700	139700	139700	2
632	20231031	102700	715102300	139700	139500	139700	139500	123
633	20231031	102600	697936400	139500	139400	139500	139400	58
634	20231031	102500	689846300	139400	139600	139600	138600	1231
635	20231031	102400	518530700	139600	139600	139600	139600	4
636	20231031	102300	517972300	139700	139700	139700	139700	3
637	20231031	102200	517553200	139700	139700	139700	139700	0
638	20231031	102100	517553200	139700	139700	139700	139700	22
639	20231031	102000	514479800	139700	139600	139700	139600	6
640	20231031	101900	513642100	139700	139600	139700	139600	7
641	20231031	101800	512664700	139700	139700	139700	139700	0
642	20231031	101700	512664700	139700	139700	139700	139700	0
643	20231031	101600	512664700	139700	139700	139700	139700	3
644	20231031	101500	512245600	139600	139600	139600	139600	1
645	20231031	101400	512106000	139700	139700	139700	139700	2
646	20231031	101300	511826600	139700	139700	139700	139700	1
647	20231031	101200	511686900	139700	139700	139700	139600	10
648	20231031	101100	510290500	139700	139700	139700	139700	0
649	20231031	101000	510290500	139700	139700	139700	139700	1
650	20231031	100900	510150800	139700	139700	139700	139700	1
651	20231031	100800	510011100	139700	139600	139700	139600	30
652	20231031	100700	505821500	139500	139500	139500	139500	0
653	20231031	100600	505821500	139500	139500	139500	139500	6
654	20231031	100500	504984500	139500	139500	139500	139500	0
655	20231031	100400	504984500	139500	139500	139700	139500	16
656	20231031	100300	502752100	139400	139300	139600	139300	144
657	20231031	100200	482681500	139300	139500	139500	139300	43
658	20231031	100100	476687900	139700	139600	139700	139400	17
659	20231031	100000	474317600	139600	139900	140000	139600	27
660	20231031	095900	470540500	139900	139900	139900	139900	34
661	20231031	095800	465783900	139900	139900	139900	139900	2
662	20231031	095700	465504100	139900	140000	140000	139900	33
663	20231031	095600	460885000	139900	139800	139900	139800	29
664	20231031	095500	456828000	139800	139800	139800	139800	3
665	20231031	095400	456408600	139600	139600	139600	139600	5
666	20231031	095300	455710600	139600	140300	140300	139500	89
667	20231031	095200	443274500	140400	140000	140400	139600	375
668	20231031	095100	390756400	140000	140200	140200	140000	22
669	20231031	095000	387673100	140200	140700	140700	140200	73
670	20231031	094900	377420700	140500	140500	140500	140500	10
671	20231031	094800	376015700	140500	140500	140500	140500	1
672	20231031	094700	375875200	140600	140600	140600	140600	0
673	20231031	094600	375875200	140600	140600	140600	140600	0
674	20231031	094500	375875200	140600	140100	140600	140100	56
675	20231031	094400	368007600	140200	141000	141000	140200	169
676	20231031	094300	344222800	141100	141100	141100	141100	95
677	20231031	094200	330818300	141100	141100	141100	141100	21
678	20231031	094100	327855200	141000	140800	141100	140800	34
679	20231031	094000	323058200	141000	140700	141000	140700	4
680	20231031	093900	322495100	141100	141100	141100	141100	0
681	20231031	093800	322495100	141100	141100	141100	141100	1
682	20231031	093700	322354000	140700	140500	140700	140500	148
683	20231031	093600	301544600	140500	140500	140500	140500	96
684	20231031	093500	288056600	140600	140700	140700	139300	240
685	20231031	093400	254385500	140800	140900	140900	140800	27
686	20231031	093300	250581700	141000	141100	141100	141000	9
687	20231031	093200	249312600	141100	141100	141100	141100	61
688	20231031	093100	240705500	141100	141100	141100	141100	0
689	20231031	093000	240705500	141100	141000	141100	141000	5
690	20231031	092900	240000200	141500	141000	141500	141000	36
691	20231031	092800	234919200	141500	141000	141500	141000	25
692	20231031	092700	231388200	141000	141000	141000	141000	1
693	20231031	092600	231247200	141000	141000	141000	141000	60
694	20231031	092500	222787200	140900	141600	141600	140800	135
695	20231031	092400	203699200	141500	141700	141700	141500	59
696	20231031	092300	195346100	141600	141600	141600	141600	0
697	20231031	092200	195346100	141600	141600	141600	141600	19
698	20231031	092100	192655700	141600	141500	141600	141500	48
699	20231031	092000	185863500	141500	141500	141500	141400	84
700	20231031	091900	173978700	141500	141500	141500	141500	27
701	20231031	091800	170158200	141500	141600	141600	141500	19
702	20231031	091700	167469300	141600	141600	141600	141600	64
703	20231031	091600	158406900	141600	141100	141700	141100	232
704	20231031	091500	125608100	141100	141100	141100	141100	18
705	20231031	091400	123068300	141000	141400	141400	141000	66
706	20231031	091300	113752500	141200	141300	141300	141200	52
707	20231031	091200	106405000	141700	141700	141700	141700	0
708	20231031	091100	106405000	141700	141700	141700	141700	0
709	20231031	091000	106405000	141700	141200	142100	140800	278
710	20231031	090900	67122900	141200	141200	141200	141200	2
711	20231031	090800	66840500	141200	140800	141200	140800	11
712	20231031	090700	65291300	140800	140900	140900	140800	99
713	20231031	090600	51343500	141200	140800	141200	140800	11
714	20231031	090500	49793900	141200	140800	141200	140800	6
715	20231031	090400	48948700	140700	141200	141200	140700	15
716	20231031	090300	46835600	141100	140600	141200	140600	94
717	20231031	090200	33574400	141000	142400	142400	141000	23
718	20231031	090100	30320400	141400	141400	141400	141300	40
719	20231031	090000	24665000	141400	142600	142600	141400	173