KissMeData/330860/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210900	537445370	17400	17400	17400	17400	703
3	20231031	210800	537445370	17400	17400	17400	17400	0
4	20231031	210700	537445370	17400	17400	17400	17400	0
5	20231031	210600	537445370	17400	17400	17400	17400	0
6	20231031	210500	537445370	17400	17400	17400	17400	0
7	20231031	210400	537445370	17400	17400	17400	17400	0
8	20231031	210300	537445370	17400	17400	17400	17400	0
9	20231031	210200	537445370	17400	17400	17400	17400	0
10	20231031	210100	537445370	17400	17400	17400	17400	0
11	20231031	210000	537445370	17400	17400	17400	17400	0
12	20231031	205900	537445370	17400	17400	17400	17400	0
13	20231031	205800	537445370	17400	17400	17400	17400	0
14	20231031	205700	537445370	17400	17400	17400	17400	0
15	20231031	205600	537445370	17400	17400	17400	17400	0
16	20231031	205500	537445370	17400	17400	17400	17400	0
17	20231031	205400	537445370	17400	17400	17400	17400	0
18	20231031	205300	537445370	17400	17400	17400	17400	0
19	20231031	205200	537445370	17400	17400	17400	17400	0
20	20231031	205100	537445370	17400	17400	17400	17400	0
21	20231031	205000	537445370	17400	17400	17400	17400	0
22	20231031	204900	537445370	17400	17400	17400	17400	0
23	20231031	204800	537445370	17400	17400	17400	17400	0
24	20231031	204700	537445370	17400	17400	17400	17400	0
25	20231031	204600	537445370	17400	17400	17400	17400	0
26	20231031	204500	537445370	17400	17400	17400	17400	0
27	20231031	204400	537445370	17400	17400	17400	17400	0
28	20231031	204300	537445370	17400	17400	17400	17400	0
29	20231031	204200	537445370	17400	17400	17400	17400	0
30	20231031	204100	537445370	17400	17400	17400	17400	0
31	20231031	204000	537445370	17400	17400	17400	17400	0
32	20231031	203900	537445370	17400	17400	17400	17400	703
33	20231031	203800	537445370	17400	17400	17400	17400	0
34	20231031	203700	537445370	17400	17400	17400	17400	0
35	20231031	203600	537445370	17400	17400	17400	17400	0
36	20231031	203500	537445370	17400	17400	17400	17400	0
37	20231031	203400	537445370	17400	17400	17400	17400	0
38	20231031	203300	537445370	17400	17400	17400	17400	0
39	20231031	203200	537445370	17400	17400	17400	17400	0
40	20231031	203100	537445370	17400	17400	17400	17400	0
41	20231031	203000	537445370	17400	17400	17400	17400	0
42	20231031	202900	537445370	17400	17400	17400	17400	0
43	20231031	202800	537445370	17400	17400	17400	17400	0
44	20231031	202700	537445370	17400	17400	17400	17400	0
45	20231031	202600	537445370	17400	17400	17400	17400	0
46	20231031	202500	537445370	17400	17400	17400	17400	0
47	20231031	202400	537445370	17400	17400	17400	17400	0
48	20231031	202300	537445370	17400	17400	17400	17400	0
49	20231031	202200	537445370	17400	17400	17400	17400	0
50	20231031	202100	537445370	17400	17400	17400	17400	0
51	20231031	202000	537445370	17400	17400	17400	17400	0
52	20231031	201900	537445370	17400	17400	17400	17400	0
53	20231031	201800	537445370	17400	17400	17400	17400	0
54	20231031	201700	537445370	17400	17400	17400	17400	0
55	20231031	201600	537445370	17400	17400	17400	17400	0
56	20231031	201500	537445370	17400	17400	17400	17400	0
57	20231031	201400	537445370	17400	17400	17400	17400	0
58	20231031	201300	537445370	17400	17400	17400	17400	0
59	20231031	201200	537445370	17400	17400	17400	17400	0
60	20231031	201100	537445370	17400	17400	17400	17400	0
61	20231031	201000	537445370	17400	17400	17400	17400	0
62	20231031	200900	537445370	17400	17400	17400	17400	703
63	20231031	200800	537445370	17400	17400	17400	17400	0
64	20231031	200700	537445370	17400	17400	17400	17400	0
65	20231031	200600	537445370	17400	17400	17400	17400	0
66	20231031	200500	537445370	17400	17400	17400	17400	0
67	20231031	200400	537445370	17400	17400	17400	17400	0
68	20231031	200300	537445370	17400	17400	17400	17400	0
69	20231031	200200	537445370	17400	17400	17400	17400	0
70	20231031	200100	537445370	17400	17400	17400	17400	0
71	20231031	200000	537445370	17400	17400	17400	17400	0
72	20231031	195900	537445370	17400	17400	17400	17400	0
73	20231031	195800	537445370	17400	17400	17400	17400	0
74	20231031	195700	537445370	17400	17400	17400	17400	0
75	20231031	195600	537445370	17400	17400	17400	17400	0
76	20231031	195500	537445370	17400	17400	17400	17400	0
77	20231031	195400	537445370	17400	17400	17400	17400	0
78	20231031	195300	537445370	17400	17400	17400	17400	0
79	20231031	195200	537445370	17400	17400	17400	17400	0
80	20231031	195100	537445370	17400	17400	17400	17400	0
81	20231031	195000	537445370	17400	17400	17400	17400	0
82	20231031	194900	537445370	17400	17400	17400	17400	0
83	20231031	194800	537445370	17400	17400	17400	17400	0
84	20231031	194700	537445370	17400	17400	17400	17400	0
85	20231031	194600	537445370	17400	17400	17400	17400	0
86	20231031	194500	537445370	17400	17400	17400	17400	0
87	20231031	194400	537445370	17400	17400	17400	17400	0
88	20231031	194300	537445370	17400	17400	17400	17400	0
89	20231031	194200	537445370	17400	17400	17400	17400	0
90	20231031	194100	537445370	17400	17400	17400	17400	0
91	20231031	194000	537445370	17400	17400	17400	17400	0
92	20231031	193900	537445370	17400	17400	17400	17400	703
93	20231031	193800	537445370	17400	17400	17400	17400	0
94	20231031	193700	537445370	17400	17400	17400	17400	0
95	20231031	193600	537445370	17400	17400	17400	17400	0
96	20231031	193500	537445370	17400	17400	17400	17400	0
97	20231031	193400	537445370	17400	17400	17400	17400	0
98	20231031	193300	537445370	17400	17400	17400	17400	0
99	20231031	193200	537445370	17400	17400	17400	17400	0
100	20231031	193100	537445370	17400	17400	17400	17400	0
101	20231031	193000	537445370	17400	17400	17400	17400	0
102	20231031	192900	537445370	17400	17400	17400	17400	0
103	20231031	192800	537445370	17400	17400	17400	17400	0
104	20231031	192700	537445370	17400	17400	17400	17400	0
105	20231031	192600	537445370	17400	17400	17400	17400	0
106	20231031	192500	537445370	17400	17400	17400	17400	0
107	20231031	192400	537445370	17400	17400	17400	17400	0
108	20231031	192300	537445370	17400	17400	17400	17400	0
109	20231031	192200	537445370	17400	17400	17400	17400	0
110	20231031	192100	537445370	17400	17400	17400	17400	0
111	20231031	192000	537445370	17400	17400	17400	17400	0
112	20231031	191900	537445370	17400	17400	17400	17400	0
113	20231031	191800	537445370	17400	17400	17400	17400	0
114	20231031	191700	537445370	17400	17400	17400	17400	0
115	20231031	191600	537445370	17400	17400	17400	17400	0
116	20231031	191500	537445370	17400	17400	17400	17400	0
117	20231031	191400	537445370	17400	17400	17400	17400	0
118	20231031	191300	537445370	17400	17400	17400	17400	0
119	20231031	191200	537445370	17400	17400	17400	17400	0
120	20231031	191100	537445370	17400	17400	17400	17400	0
121	20231031	191000	537445370	17400	17400	17400	17400	0
122	20231031	190900	537445370	17400	17400	17400	17400	703
123	20231031	190800	537445370	17400	17400	17400	17400	0
124	20231031	190700	537445370	17400	17400	17400	17400	0
125	20231031	190600	537445370	17400	17400	17400	17400	0
126	20231031	190500	537445370	17400	17400	17400	17400	0
127	20231031	190400	537445370	17400	17400	17400	17400	0
128	20231031	190300	537445370	17400	17400	17400	17400	0
129	20231031	190200	537445370	17400	17400	17400	17400	0
130	20231031	190100	537445370	17400	17400	17400	17400	0
131	20231031	190000	537445370	17400	17400	17400	17400	0
132	20231031	185900	537445370	17400	17400	17400	17400	0
133	20231031	185800	537445370	17400	17400	17400	17400	0
134	20231031	185700	537445370	17400	17400	17400	17400	0
135	20231031	185600	537445370	17400	17400	17400	17400	0
136	20231031	185500	537445370	17400	17400	17400	17400	0
137	20231031	185400	537445370	17400	17400	17400	17400	0
138	20231031	185300	537445370	17400	17400	17400	17400	0
139	20231031	185200	537445370	17400	17400	17400	17400	0
140	20231031	185100	537445370	17400	17400	17400	17400	0
141	20231031	185000	537445370	17400	17400	17400	17400	0
142	20231031	184900	537445370	17400	17400	17400	17400	0
143	20231031	184800	537445370	17400	17400	17400	17400	0
144	20231031	184700	537445370	17400	17400	17400	17400	0
145	20231031	184600	537445370	17400	17400	17400	17400	0
146	20231031	184500	537445370	17400	17400	17400	17400	0
147	20231031	184400	537445370	17400	17400	17400	17400	0
148	20231031	184300	537445370	17400	17400	17400	17400	0
149	20231031	184200	537445370	17400	17400	17400	17400	0
150	20231031	184100	537445370	17400	17400	17400	17400	0
151	20231031	184000	537445370	17400	17400	17400	17400	0
152	20231031	183900	537445370	17400	17400	17400	17400	703
153	20231031	183800	537445370	17400	17400	17400	17400	0
154	20231031	183700	537445370	17400	17400	17400	17400	0
155	20231031	183600	537445370	17400	17400	17400	17400	0
156	20231031	183500	537445370	17400	17400	17400	17400	0
157	20231031	183400	537445370	17400	17400	17400	17400	0
158	20231031	183300	537445370	17400	17400	17400	17400	0
159	20231031	183200	537445370	17400	17400	17400	17400	0
160	20231031	183100	537445370	17400	17400	17400	17400	0
161	20231031	183000	537445370	17400	17400	17400	17400	0
162	20231031	182900	537445370	17400	17400	17400	17400	0
163	20231031	182800	537445370	17400	17400	17400	17400	0
164	20231031	182700	537445370	17400	17400	17400	17400	0
165	20231031	182600	537445370	17400	17400	17400	17400	0
166	20231031	182500	537445370	17400	17400	17400	17400	0
167	20231031	182400	537445370	17400	17400	17400	17400	0
168	20231031	182300	537445370	17400	17400	17400	17400	0
169	20231031	182200	537445370	17400	17400	17400	17400	0
170	20231031	182100	537445370	17400	17400	17400	17400	0
171	20231031	182000	537445370	17400	17400	17400	17400	0
172	20231031	181900	537445370	17400	17400	17400	17400	0
173	20231031	181800	537445370	17400	17400	17400	17400	0
174	20231031	181700	537445370	17400	17400	17400	17400	0
175	20231031	181600	537445370	17400	17400	17400	17400	0
176	20231031	181500	537445370	17400	17400	17400	17400	0
177	20231031	181400	537445370	17400	17400	17400	17400	0
178	20231031	181300	537445370	17400	17400	17400	17400	0
179	20231031	181200	537445370	17400	17400	17400	17400	0
180	20231031	181100	537445370	17400	17400	17400	17400	0
181	20231031	181000	537445370	17400	17400	17400	17400	0
182	20231031	180900	537445370	17400	17400	17400	17400	703
183	20231031	180800	537445370	17400	17400	17400	17400	0
184	20231031	180700	537445370	17400	17400	17400	17400	0
185	20231031	180600	537445370	17400	17400	17400	17400	0
186	20231031	180500	537445370	17400	17400	17400	17400	0
187	20231031	180400	537445370	17400	17400	17400	17400	0
188	20231031	180300	537445370	17400	17400	17400	17400	0
189	20231031	180200	537445370	17400	17400	17400	17400	0
190	20231031	180100	537445370	17400	17400	17400	17400	0
191	20231031	180000	537445370	17400	17400	17400	17400	0
192	20231031	175900	537445370	17400	17400	17400	17400	0
193	20231031	175800	537445370	17400	17400	17400	17400	0
194	20231031	175700	537445370	17400	17400	17400	17400	0
195	20231031	175600	537445370	17400	17400	17400	17400	0
196	20231031	175500	537445370	17400	17400	17400	17400	0
197	20231031	175400	537445370	17400	17400	17400	17400	0
198	20231031	175300	537445370	17400	17400	17400	17400	0
199	20231031	175200	537445370	17400	17400	17400	17400	0
200	20231031	175100	537445370	17400	17400	17400	17400	0
201	20231031	175000	537445370	17400	17400	17400	17400	0
202	20231031	174900	537445370	17400	17400	17400	17400	0
203	20231031	174800	537445370	17400	17400	17400	17400	0
204	20231031	174700	537445370	17400	17400	17400	17400	0
205	20231031	174600	537445370	17400	17400	17400	17400	0
206	20231031	174500	537445370	17400	17400	17400	17400	0
207	20231031	174400	537445370	17400	17400	17400	17400	0
208	20231031	174300	537445370	17400	17400	17400	17400	0
209	20231031	174200	537445370	17400	17400	17400	17400	0
210	20231031	174100	537445370	17400	17400	17400	17400	0
211	20231031	174000	537445370	17400	17400	17400	17400	0
212	20231031	173900	537445370	17400	17400	17400	17400	703
213	20231031	173800	537445370	17400	17400	17400	17400	0
214	20231031	173700	537445370	17400	17400	17400	17400	0
215	20231031	173600	537445370	17400	17400	17400	17400	0
216	20231031	173500	537445370	17400	17400	17400	17400	0
217	20231031	173400	537445370	17400	17400	17400	17400	0
218	20231031	173300	537445370	17400	17400	17400	17400	0
219	20231031	173200	537445370	17400	17400	17400	17400	0
220	20231031	173100	537445370	17400	17400	17400	17400	0
221	20231031	173000	537445370	17400	17400	17400	17400	0
222	20231031	172900	537445370	17400	17400	17400	17400	0
223	20231031	172800	537445370	17400	17400	17400	17400	0
224	20231031	172700	537445370	17400	17400	17400	17400	0
225	20231031	172600	537445370	17400	17400	17400	17400	0
226	20231031	172500	537445370	17400	17400	17400	17400	0
227	20231031	172400	537445370	17400	17400	17400	17400	0
228	20231031	172300	537445370	17400	17400	17400	17400	0
229	20231031	172200	537445370	17400	17400	17400	17400	0
230	20231031	172100	537445370	17400	17400	17400	17400	0
231	20231031	172000	537445370	17400	17400	17400	17400	0
232	20231031	171900	537445370	17400	17400	17400	17400	0
233	20231031	171800	537445370	17400	17400	17400	17400	0
234	20231031	171700	537445370	17400	17400	17400	17400	0
235	20231031	171600	537445370	17400	17400	17400	17400	0
236	20231031	171500	537445370	17400	17400	17400	17400	0
237	20231031	171400	537445370	17400	17400	17400	17400	0
238	20231031	171300	537445370	17400	17400	17400	17400	0
239	20231031	171200	537445370	17400	17400	17400	17400	0
240	20231031	171100	537445370	17400	17400	17400	17400	0
241	20231031	171000	537445370	17400	17400	17400	17400	0
242	20231031	170900	537445370	17400	17400	17400	17400	703
243	20231031	170800	537445370	17400	17400	17400	17400	0
244	20231031	170700	537445370	17400	17400	17400	17400	0
245	20231031	170600	537445370	17400	17400	17400	17400	0
246	20231031	170500	537445370	17400	17400	17400	17400	0
247	20231031	170400	537445370	17400	17400	17400	17400	0
248	20231031	170300	537445370	17400	17400	17400	17400	0
249	20231031	170200	537445370	17400	17400	17400	17400	0
250	20231031	170100	537445370	17400	17400	17400	17400	0
251	20231031	170000	537445370	17400	17400	17400	17400	0
252	20231031	165900	537445370	17400	17400	17400	17400	0
253	20231031	165800	537445370	17400	17400	17400	17400	0
254	20231031	165700	537445370	17400	17400	17400	17400	0
255	20231031	165600	537445370	17400	17400	17400	17400	0
256	20231031	165500	537445370	17400	17400	17400	17400	0
257	20231031	165400	537445370	17400	17400	17400	17400	0
258	20231031	165300	537445370	17400	17400	17400	17400	0
259	20231031	165200	537445370	17400	17400	17400	17400	0
260	20231031	165100	537445370	17400	17400	17400	17400	0
261	20231031	165000	537445370	17400	17400	17400	17400	0
262	20231031	164900	537445370	17400	17400	17400	17400	0
263	20231031	164800	537445370	17400	17400	17400	17400	0
264	20231031	164700	537445370	17400	17400	17400	17400	0
265	20231031	164600	537445370	17400	17400	17400	17400	0
266	20231031	164500	537445370	17400	17400	17400	17400	0
267	20231031	164400	537445370	17400	17400	17400	17400	0
268	20231031	164300	537445370	17400	17400	17400	17400	0
269	20231031	164200	537445370	17400	17400	17400	17400	0
270	20231031	164100	537445370	17400	17400	17400	17400	0
271	20231031	164000	537445370	17400	17400	17400	17400	0
272	20231031	163900	537445370	17400	17400	17400	17400	703
273	20231031	163800	537445370	17400	17400	17400	17400	0
274	20231031	163700	537445370	17400	17400	17400	17400	0
275	20231031	163600	537445370	17400	17400	17400	17400	0
276	20231031	163500	537445370	17400	17400	17400	17400	0
277	20231031	163400	537445370	17400	17400	17400	17400	0
278	20231031	163300	537445370	17400	17400	17400	17400	0
279	20231031	163200	537445370	17400	17400	17400	17400	0
280	20231031	163100	537445370	17400	17400	17400	17400	0
281	20231031	163000	537445370	17400	17400	17400	17400	0
282	20231031	162900	537445370	17400	17400	17400	17400	0
283	20231031	162800	537445370	17400	17400	17400	17400	0
284	20231031	162700	537445370	17400	17400	17400	17400	0
285	20231031	162600	537445370	17400	17400	17400	17400	0
286	20231031	162500	537445370	17400	17400	17400	17400	0
287	20231031	162400	537445370	17400	17400	17400	17400	0
288	20231031	162300	537445370	17400	17400	17400	17400	0
289	20231031	162200	537445370	17400	17400	17400	17400	0
290	20231031	162100	537445370	17400	17400	17400	17400	0
291	20231031	162000	537445370	17400	17400	17400	17400	0
292	20231031	161900	537445370	17400	17400	17400	17400	0
293	20231031	161800	537445370	17400	17400	17400	17400	0
294	20231031	161700	537445370	17400	17400	17400	17400	0
295	20231031	161600	537445370	17400	17400	17400	17400	0
296	20231031	161500	537445370	17400	17400	17400	17400	0
297	20231031	161400	537445370	17400	17400	17400	17400	0
298	20231031	161300	537445370	17400	17400	17400	17400	0
299	20231031	161200	537445370	17400	17400	17400	17400	0
300	20231031	161100	537445370	17400	17400	17400	17400	0
301	20231031	161000	537445370	17400	17400	17400	17400	0
302	20231031	160900	537445370	17400	17400	17400	17400	703
303	20231031	160800	537445370	17400	17400	17400	17400	0
304	20231031	160700	537445370	17400	17400	17400	17400	0
305	20231031	160600	537445370	17400	17400	17400	17400	0
306	20231031	160500	537445370	17400	17400	17400	17400	0
307	20231031	160400	537445370	17400	17400	17400	17400	0
308	20231031	160300	537445370	17400	17400	17400	17400	0
309	20231031	160200	537445370	17400	17400	17400	17400	0
310	20231031	160100	537445370	17400	17400	17400	17400	0
311	20231031	160000	537445370	17400	17400	17400	17400	0
312	20231031	155900	537445370	17400	17400	17400	17400	0
313	20231031	155800	537445370	17400	17400	17400	17400	0
314	20231031	155700	537445370	17400	17400	17400	17400	0
315	20231031	155600	537445370	17400	17400	17400	17400	0
316	20231031	155500	537445370	17400	17400	17400	17400	0
317	20231031	155400	537445370	17400	17400	17400	17400	0
318	20231031	155300	537445370	17400	17400	17400	17400	0
319	20231031	155200	537445370	17400	17400	17400	17400	0
320	20231031	155100	537445370	17400	17400	17400	17400	0
321	20231031	155000	537445370	17400	17400	17400	17400	0
322	20231031	154900	537445370	17400	17400	17400	17400	0
323	20231031	154800	537445370	17400	17400	17400	17400	0
324	20231031	154700	537445370	17400	17400	17400	17400	0
325	20231031	154600	537445370	17400	17400	17400	17400	0
326	20231031	154500	537445370	17400	17400	17400	17400	0
327	20231031	154400	537445370	17400	17400	17400	17400	0
328	20231031	154300	537445370	17400	17400	17400	17400	0
329	20231031	154200	537445370	17400	17400	17400	17400	0
330	20231031	154100	537445370	17400	17400	17400	17400	0
331	20231031	154000	537445370	17400	17400	17400	17400	0
332	20231031	153900	537445370	17400	17400	17400	17400	703
333	20231031	153800	537445370	17400	17400	17400	17400	0
334	20231031	153700	537445370	17400	17400	17400	17400	0
335	20231031	153600	537445370	17400	17400	17400	17400	0
336	20231031	153500	537445370	17400	17400	17400	17400	0
337	20231031	153400	537445370	17400	17400	17400	17400	0
338	20231031	153300	537445370	17400	17400	17400	17400	0
339	20231031	153200	537445370	17400	17400	17400	17400	0
340	20231031	153100	537445370	17400	17400	17400	17400	0
341	20231031	153000	537445370	17400	17400	17400	17400	703
342	20231031	152900	525213170	17380	17380	17380	17380	0
343	20231031	152800	525213170	17380	17380	17380	17380	0
344	20231031	152700	525213170	17380	17380	17380	17380	0
345	20231031	152600	525213170	17380	17380	17380	17380	0
346	20231031	152500	525213170	17380	17380	17380	17380	0
347	20231031	152400	525213170	17380	17380	17380	17380	0
348	20231031	152300	525213170	17380	17380	17380	17380	0
349	20231031	152200	525213170	17380	17380	17380	17380	0
350	20231031	152100	525213170	17380	17380	17380	17380	0
351	20231031	152000	525213170	17380	17380	17380	17380	0
352	20231031	151900	525213170	17380	17370	17380	17370	40
353	20231031	151800	524518020	17330	17340	17340	17330	5
354	20231031	151700	524431360	17340	17390	17390	17340	94
355	20231031	151600	522800970	17390	17390	17390	17390	1
356	20231031	151500	522783580	17390	17390	17390	17390	58
357	20231031	151400	521774960	17390	17390	17390	17390	0
358	20231031	151300	521774960	17390	17390	17390	17390	7
359	20231031	151200	521653230	17390	17390	17390	17390	2
360	20231031	151100	521618450	17390	17390	17390	17390	1
361	20231031	151000	521601060	17390	17340	17390	17340	8
362	20231031	150900	521462020	17380	17390	17390	17380	5
363	20231031	150800	521375100	17390	17390	17390	17390	7
364	20231031	150700	521253370	17400	17400	17400	17400	8
365	20231031	150600	521114170	17400	17400	17400	17400	2
366	20231031	150500	521079370	17400	17400	17400	17400	115
367	20231031	150400	519078370	17400	17430	17430	17400	59
368	20231031	150300	518051340	17420	17420	17420	17420	18
369	20231031	150200	517737780	17420	17420	17420	17420	0
370	20231031	150100	517737780	17420	17420	17420	17420	8
371	20231031	150000	517598420	17420	17450	17450	17420	127
372	20231031	145900	515384700	17430	17430	17430	17430	0
373	20231031	145800	515384700	17430	17430	17430	17430	320
374	20231031	145700	509807100	17430	17430	17430	17430	17
375	20231031	145600	509510790	17420	17420	17420	17420	0
376	20231031	145500	509510790	17420	17420	17420	17420	30
377	20231031	145400	508988190	17400	17400	17400	17400	0
378	20231031	145300	508988190	17400	17410	17410	17400	108
379	20231031	145200	507108040	17390	17390	17390	17390	0
380	20231031	145100	507108040	17390	17390	17390	17390	26
381	20231031	145000	506655900	17390	17360	17390	17360	7
382	20231031	144900	506534200	17390	17390	17390	17390	0
383	20231031	144800	506534200	17390	17390	17390	17390	10
384	20231031	144700	506360300	17390	17330	17390	17330	3
385	20231031	144600	506308200	17360	17350	17360	17350	141
386	20231031	144500	503861640	17330	17330	17330	17330	14
387	20231031	144400	503619020	17330	17330	17330	17330	7
388	20231031	144300	503497710	17300	17300	17300	17300	0
389	20231031	144200	503497710	17300	17300	17300	17300	911
390	20231031	144100	487737410	17350	17350	17350	17350	40
391	20231031	144000	487043410	17350	17350	17350	17350	8
392	20231031	143900	486904610	17290	17350	17360	17290	95
393	20231031	143800	485257630	17370	17370	17370	17370	0
394	20231031	143700	485257630	17370	17370	17370	17370	17
395	20231031	143600	484962340	17290	17290	17290	17290	0
396	20231031	143500	484962340	17290	17380	17380	17290	520
397	20231031	143400	475965860	17380	17310	17380	17310	10
398	20231031	143300	475792410	17310	17310	17310	17310	6
399	20231031	143200	475688550	17300	17340	17340	17300	1014
400	20231031	143100	458140320	17340	17340	17340	17340	10
401	20231031	143000	457966920	17310	17310	17310	17310	852
402	20231031	142900	443218800	17310	17350	17350	17310	201
403	20231031	142800	439739380	17390	17390	17390	17390	13
404	20231031	142700	439513310	17390	17390	17390	17390	20
405	20231031	142600	439165510	17410	17410	17410	17410	5
406	20231031	142500	439078460	17410	17410	17410	17410	2
407	20231031	142400	439043640	17390	17390	17390	17390	30
408	20231031	142300	438521940	17400	17350	17410	17350	42
409	20231031	142200	437791290	17350	17340	17350	17310	181
410	20231031	142100	434653080	17350	17340	17350	17330	155
411	20231031	142000	431966290	17350	17350	17350	17350	156
412	20231031	141900	429259690	17410	17400	17410	17400	8
413	20231031	141800	429120480	17350	17410	17410	17350	1501
414	20231031	141700	403063770	17410	17410	17410	17410	0
415	20231031	141600	403063770	17410	17410	17410	17410	7
416	20231031	141500	402941900	17410	17460	17460	17410	120
417	20231031	141400	400852070	17470	17470	17470	17470	62
418	20231031	141300	399768930	17480	17480	17480	17480	7
419	20231031	141200	399646570	17460	17460	17460	17460	22
420	20231031	141100	399262450	17460	17460	17460	17460	0
421	20231031	141000	399262450	17460	17460	17460	17460	8
422	20231031	140900	399122770	17460	17460	17460	17460	4
423	20231031	140800	399052930	17460	17460	17460	17460	172
424	20231031	140700	396049810	17460	17460	17460	17460	7
425	20231031	140600	395927590	17450	17450	17450	17450	11
426	20231031	140500	395735640	17450	17460	17460	17450	25
427	20231031	140400	395299340	17470	17470	17470	17470	0
428	20231031	140300	395299340	17470	17470	17480	17470	17
429	20231031	140200	395002340	17470	17470	17470	17470	0
430	20231031	140100	395002340	17470	17470	17470	17470	3
431	20231031	140000	394949930	17480	17470	17480	17470	25
432	20231031	135900	394513100	17480	17480	17480	17480	8
433	20231031	135800	394373260	17480	17480	17480	17480	10
434	20231031	135700	394198460	17480	17480	17480	17480	17
435	20231031	135600	393901300	17480	17480	17480	17480	5
436	20231031	135500	393813900	17480	17480	17480	17480	0
437	20231031	135400	393813900	17480	17480	17480	17480	7
438	20231031	135300	393691540	17490	17450	17490	17450	6
439	20231031	135200	393586800	17450	17470	17500	17450	32
440	20231031	135100	393027890	17520	17520	17520	17520	8
441	20231031	135000	392887730	17550	17550	17550	17550	1
442	20231031	134900	392870180	17470	17470	17470	17470	34
443	20231031	134800	392276200	17470	17470	17470	17470	7
444	20231031	134700	392153910	17450	17450	17450	17450	36
445	20231031	134600	391525710	17440	17440	17440	17440	17
446	20231031	134500	391229230	17440	17440	17440	17440	8
447	20231031	134400	391089710	17400	17400	17400	17400	2
448	20231031	134300	391054910	17440	17440	17440	17440	3
449	20231031	134200	391002590	17440	17440	17440	17440	8
450	20231031	134100	390863070	17440	17440	17440	17440	0
451	20231031	134000	390863070	17440	17440	17440	17440	0
452	20231031	133900	390863070	17440	17370	17440	17370	13
453	20231031	133800	390636700	17370	17440	17450	17370	96
454	20231031	133700	388964010	17440	17440	17440	17440	3
455	20231031	133600	388911690	17440	17440	17440	17440	7
456	20231031	133500	388789610	17350	17350	17350	17350	0
457	20231031	133400	388789610	17350	17350	17350	17350	0
458	20231031	133300	388789610	17350	17350	17440	17350	168
459	20231031	133200	385874100	17350	17350	17350	17350	0
460	20231031	133100	385874100	17350	17360	17360	17350	28
461	20231031	133000	385388030	17430	17430	17430	17430	20
462	20231031	132900	385039430	17450	17440	17450	17350	377
463	20231031	132800	378476640	17450	17460	17460	17450	79
464	20231031	132700	377098080	17460	17460	17460	17460	13
465	20231031	132600	376871100	17460	17480	17480	17460	133
466	20231031	132500	374548860	17470	17490	17490	17470	49
467	20231031	132400	373692310	17500	17500	17500	17500	8
468	20231031	132300	373552310	17500	17500	17500	17500	118
469	20231031	132200	371487310	17510	17520	17520	17500	505
470	20231031	132100	362644410	17520	17530	17530	17520	24
471	20231031	132000	362223750	17520	17520	17520	17520	0
472	20231031	131900	362223750	17520	17520	17520	17520	6
473	20231031	131800	362118630	17530	17530	17530	17530	7
474	20231031	131700	361995920	17520	17520	17520	17520	120
475	20231031	131600	359893520	17530	17530	17530	17530	10
476	20231031	131500	359718220	17530	17540	17540	17530	18
477	20231031	131400	359402610	17540	17540	17540	17540	6
478	20231031	131300	359297370	17550	17550	17550	17550	0
479	20231031	131200	359297370	17550	17540	17550	17540	8
480	20231031	131100	359157000	17540	17540	17540	17540	0
481	20231031	131000	359157000	17540	17520	17540	17520	437
482	20231031	130900	351494380	17520	17520	17520	17510	205
483	20231031	130800	347902810	17530	17530	17530	17530	5
484	20231031	130700	347815160	17520	17520	17520	17520	29
485	20231031	130600	347307080	17530	17540	17540	17530	38
486	20231031	130500	346640820	17540	17540	17540	17540	1
487	20231031	130400	346623280	17540	17550	17550	17540	75
488	20231031	130300	345307680	17550	17550	17550	17550	21
489	20231031	130200	344939130	17550	17550	17550	17550	508
490	20231031	130100	336023730	17550	17550	17550	17550	0
491	20231031	130000	336023730	17550	17550	17550	17550	7
492	20231031	125900	335900880	17550	17550	17550	17550	100
493	20231031	125800	334145880	17550	17550	17550	17550	1
494	20231031	125700	334128330	17550	17550	17550	17550	0
495	20231031	125600	334128330	17550	17550	17550	17550	7
496	20231031	125500	334005480	17550	17550	17550	17550	1
497	20231031	125400	333987930	17540	17540	17540	17540	0
498	20231031	125300	333987930	17540	17540	17540	17530	108
499	20231031	125200	332094460	17550	17550	17550	17550	17
500	20231031	125100	331796110	17550	17550	17550	17550	5
501	20231031	125000	331708360	17550	17540	17550	17540	16
502	20231031	124900	331427650	17540	17540	17540	17540	1
503	20231031	124800	331410110	17550	17550	17550	17550	0
504	20231031	124700	331410110	17550	17550	17550	17550	7
505	20231031	124600	331287260	17550	17550	17550	17550	2
506	20231031	124500	331252160	17550	17550	17550	17550	35
507	20231031	124400	330637910	17550	17550	17550	17550	32
508	20231031	124300	330076310	17550	17550	17550	17550	15
509	20231031	124200	329813060	17550	17550	17550	17550	7
510	20231031	124100	329690210	17550	17550	17550	17550	8
511	20231031	124000	329549810	17550	17550	17550	17550	0
512	20231031	123900	329549810	17550	17550	17550	17550	0
513	20231031	123800	329549810	17550	17550	17550	17550	67
514	20231031	123700	328373960	17550	17550	17550	17550	120
515	20231031	123600	326267960	17550	17550	17550	17550	0
516	20231031	123500	326267960	17550	17550	17550	17550	7
517	20231031	123400	326145110	17550	17550	17550	17550	30
518	20231031	123300	325618610	17550	17550	17550	17550	1
519	20231031	123200	325601060	17550	17540	17550	17540	107
520	20231031	123100	323724200	17550	17550	17550	17550	4
521	20231031	123000	323654000	17550	17550	17550	17550	2
522	20231031	122900	323618900	17550	17500	17550	17500	26
523	20231031	122800	323163550	17500	17500	17500	17500	1
524	20231031	122700	323146050	17500	17510	17510	17500	480
525	20231031	122600	314745860	17530	17520	17530	17510	189
526	20231031	122500	311434610	17520	17520	17520	17520	40
527	20231031	122400	310733810	17530	17530	17530	17520	7
528	20231031	122300	310611150	17530	17530	17530	17530	38
529	20231031	122200	309945010	17530	17550	17550	17530	117
530	20231031	122100	307893950	17550	17550	17550	17550	1
531	20231031	122000	307876400	17550	17550	17550	17550	17
532	20231031	121900	307578050	17540	17570	17570	17540	273
533	20231031	121800	302785680	17570	17570	17570	17570	0
534	20231031	121700	302785680	17570	17630	17630	17570	84
535	20231031	121600	301308660	17640	17630	17640	17630	33
536	20231031	121500	300726850	17630	17630	17630	17630	0
537	20231031	121400	300726850	17630	17630	17630	17630	8
538	20231031	121300	300585810	17590	17590	17590	17590	96
539	20231031	121200	298897170	17590	17590	17590	17590	1
540	20231031	121100	298879580	17590	17590	17590	17590	7
541	20231031	121000	298756450	17580	17580	17590	17580	26
542	20231031	120900	298299270	17590	17600	17660	17590	21
543	20231031	120800	297929780	17600	17600	17600	17600	16
544	20231031	120700	297648180	17600	17640	17640	17600	481
545	20231031	120600	289178420	17630	17650	17650	17630	150
546	20231031	120500	286533450	17650	17660	17660	17650	63
547	20231031	120400	285421420	17660	17660	17660	17660	12
548	20231031	120300	285209500	17660	17660	17660	17660	2
549	20231031	120200	285174180	17660	17710	17720	17650	607
550	20231031	120100	274450770	17710	17710	17710	17710	0
551	20231031	120000	274450770	17710	17710	17710	17710	0
552	20231031	115900	274450770	17710	17710	17710	17710	7
553	20231031	115800	274326800	17710	17700	17710	17700	40
554	20231031	115700	273618790	17690	17690	17690	17690	10
555	20231031	115600	273441890	17700	17700	17700	17700	7
556	20231031	115500	273317990	17680	17680	17680	17680	0
557	20231031	115400	273317990	17680	17680	17680	17680	0
558	20231031	115300	273317990	17680	17710	17710	17680	13
559	20231031	115200	273087910	17710	17710	17710	17710	1
560	20231031	115100	273070200	17710	17710	17710	17710	2
561	20231031	115000	273034780	17710	17710	17710	17710	7
562	20231031	114900	272910810	17710	17710	17710	17710	40
563	20231031	114800	272202410	17720	17720	17720	17720	1
564	20231031	114700	272184690	17740	17740	17740	17740	0
565	20231031	114600	272184690	17740	17700	17740	17680	184
566	20231031	114500	268929310	17740	17740	17740	17740	2
567	20231031	114400	268893830	17710	17720	17720	17710	88
568	20231031	114300	267335340	17750	17760	17760	17720	1115
569	20231031	114200	247555260	17760	17760	17760	17760	1
570	20231031	114100	247537500	17750	17750	17750	17750	63
571	20231031	114000	246419250	17750	17760	17760	17750	181
572	20231031	113900	243206170	17770	17770	17770	17770	20
573	20231031	113800	242850770	17770	17770	17770	17770	21
574	20231031	113700	242477600	17770	17770	17770	17770	10
575	20231031	113600	242299900	17770	17770	17770	17770	0
576	20231031	113500	242299900	17770	17770	17770	17770	1
577	20231031	113400	242282130	17770	17770	17770	17770	9
578	20231031	113300	242122200	17770	17770	17770	17770	0
579	20231031	113200	242122200	17770	17770	17770	17770	1
580	20231031	113100	242104430	17770	17770	17770	17770	7
581	20231031	113000	241980040	17760	17760	17760	17760	1
582	20231031	112900	241962280	17750	17750	17750	17750	0
583	20231031	112800	241962280	17750	17790	17790	17750	729
584	20231031	112700	229006680	17810	17810	17810	17810	0
585	20231031	112600	229006680	17810	17810	17810	17810	0
586	20231031	112500	229006680	17810	17810	17810	17810	8
587	20231031	112400	228864200	17790	17790	17790	17790	0
588	20231031	112300	228864200	17790	17790	17790	17790	60
589	20231031	112200	227796800	17800	17830	17830	17800	455
590	20231031	112100	219695060	17810	17830	17830	17810	324
591	20231031	112000	213919800	17840	17840	17840	17840	5
592	20231031	111900	213830600	17840	17860	17860	17840	158
593	20231031	111800	211011340	17870	17870	17870	17870	1
594	20231031	111700	210993470	17880	17880	17880	17880	0
595	20231031	111600	210993470	17880	17880	17880	17880	8
596	20231031	111500	210850430	17880	17880	17880	17880	0
597	20231031	111400	210850430	17880	17880	17880	17880	5
598	20231031	111300	210761030	17880	17880	17880	17880	14
599	20231031	111200	210510710	17870	17870	17870	17870	0
600	20231031	111100	210510710	17870	17870	17870	17870	0
601	20231031	111000	210510710	17870	17870	17870	17870	0
602	20231031	110900	210510710	17870	17870	17870	17870	0
603	20231031	110800	210510710	17870	17840	17870	17840	718
604	20231031	110700	197700400	17840	17840	17840	17840	77
605	20231031	110600	196326720	17830	17840	17840	17830	14
606	20231031	110500	196077010	17840	17840	17840	17840	2
607	20231031	110400	196041330	17840	17840	17840	17840	108
608	20231031	110300	194114610	17840	17840	17840	17840	5
609	20231031	110200	194025410	17840	17840	17840	17840	169
610	20231031	110100	191010450	17840	17840	17840	17840	12
611	20231031	110000	190796370	17840	17840	17840	17840	1
612	20231031	105900	190778530	17840	17840	17840	17840	312
613	20231031	105800	185212450	17840	17840	17840	17840	8
614	20231031	105700	185069730	17820	17820	17820	17820	0
615	20231031	105600	185069730	17820	17820	17820	17820	2
616	20231031	105500	185034090	17820	17820	17820	17820	48
617	20231031	105400	184178730	17830	17830	17830	17830	111
618	20231031	105300	182199600	17830	17830	17830	17830	0
619	20231031	105200	182199600	17830	17830	17830	17830	7
620	20231031	105100	182074790	17840	17840	17840	17840	0
621	20231031	105000	182074790	17840	17840	17840	17840	0
622	20231031	104900	182074790	17840	17840	17840	17840	7
623	20231031	104800	181949910	17850	17850	17850	17850	0
624	20231031	104700	181949910	17850	17800	17850	17800	201
625	20231031	104600	178372060	17850	17850	17850	17850	9
626	20231031	104500	178211410	17860	17860	17860	17860	0
627	20231031	104400	178211410	17860	17860	17860	17860	204
628	20231031	104300	174567970	17860	17860	17860	17860	7
629	20231031	104200	174442950	17860	17860	17860	17860	0
630	20231031	104100	174442950	17860	17840	17860	17840	11
631	20231031	104000	174246510	17840	17840	17840	17840	0
632	20231031	103900	174246510	17840	17840	17840	17840	6
633	20231031	103800	174139470	17780	17780	17780	17780	5
634	20231031	103700	174050570	17780	17780	17780	17780	85
635	20231031	103600	172539270	17860	17810	17860	17810	10
636	20231031	103500	172360720	17810	17800	17810	17800	34
637	20231031	103400	171755350	17770	17810	17810	17770	134
638	20231031	103300	169373020	17820	17820	17820	17820	7
639	20231031	103200	169248280	17820	17820	17820	17820	0
640	20231031	103100	169248280	17820	17820	17820	17820	6
641	20231031	103000	169141360	17820	17810	17820	17810	9
642	20231031	102900	168981000	17810	17800	17820	17780	177
643	20231031	102800	165831510	17830	17830	17830	17830	2
644	20231031	102700	165795850	17820	17800	17820	17800	58
645	20231031	102600	164763290	17800	17830	17830	17800	30
646	20231031	102500	164229230	17800	17860	17860	17800	347
647	20231031	102400	158045520	17870	17870	17870	17870	7
648	20231031	102300	157920430	17870	17870	17870	17870	5
649	20231031	102200	157831080	17880	17880	17880	17880	3
650	20231031	102100	157777440	17880	17880	17880	17880	8
651	20231031	102000	157634400	17870	17870	17870	17870	10
652	20231031	101900	157455700	17880	17880	17880	17880	7
653	20231031	101800	157330540	17850	17880	17880	17850	41
654	20231031	101700	156598180	17880	17890	17890	17880	22
655	20231031	101600	156204700	17890	17890	17890	17890	0
656	20231031	101500	156204700	17890	17950	17950	17890	1781
657	20231031	101400	124320030	17950	17950	17950	17950	5
658	20231031	101300	124230280	17940	17950	17950	17940	100
659	20231031	101200	122436210	17950	17970	17970	17950	175
660	20231031	101100	119294270	17960	17960	17960	17960	0
661	20231031	101000	119294270	17960	18010	18010	17960	202
662	20231031	100900	115664070	18010	18010	18010	18010	14
663	20231031	100800	115411930	17970	17980	17980	17970	7
664	20231031	100700	115286080	17970	17970	17970	17970	0
665	20231031	100600	115286080	17970	17970	17970	17970	73
666	20231031	100500	113974270	17970	17970	17970	17970	128
667	20231031	100400	111674110	17970	17970	17970	17970	117
668	20231031	100300	109571620	17970	18000	18000	17970	448
669	20231031	100200	101519930	18000	18000	18000	18000	16
670	20231031	100100	101231930	18000	17990	18000	17990	11
671	20231031	100000	101034030	17990	17990	17990	17980	76
672	20231031	095900	99667490	17990	17990	17990	17990	5
673	20231031	095800	99577540	18000	18000	18000	18000	3
674	20231031	095700	99523540	17980	17980	17980	17980	0
675	20231031	095600	99523540	17980	17990	17990	17980	10
676	20231031	095500	99343660	18000	17990	18000	17990	28
677	20231031	095400	98839930	17990	18010	18010	17990	558
678	20231031	095300	88800420	18010	18020	18020	18010	4
679	20231031	095200	88728360	18030	18030	18030	18030	0
680	20231031	095100	88728360	18030	17990	18030	17990	33
681	20231031	095000	88134570	17990	18010	18010	17990	780
682	20231031	094900	74093710	18040	18040	18040	18040	2
683	20231031	094800	74057630	18050	18050	18050	18050	11
684	20231031	094700	73859080	18020	18020	18020	18020	206
685	20231031	094600	70146960	18090	18090	18090	18090	0
686	20231031	094500	70146960	18090	18020	18090	18020	11
687	20231031	094400	69948670	18040	18040	18040	18040	155
688	20231031	094300	67152470	18070	18070	18070	18070	0
689	20231031	094200	67152470	18070	18020	18070	18020	309
690	20231031	094100	61584190	18020	18020	18020	18020	5
691	20231031	094000	61494090	18020	18020	18020	18020	10
692	20231031	093900	61313890	18030	18100	18100	18030	236
693	20231031	093800	57055020	18100	18100	18100	18100	5
694	20231031	093700	56964520	18140	18140	18140	18140	2
695	20231031	093600	56928240	18160	18150	18160	18150	28
696	20231031	093500	56419880	18160	18160	18160	18160	0
697	20231031	093400	56419880	18160	18160	18160	18160	0
698	20231031	093300	56419880	18160	18170	18170	18160	13
699	20231031	093200	56183700	18180	18220	18220	18180	1134
700	20231031	093100	35566720	18220	18220	18220	18220	0
701	20231031	093000	35566720	18220	18210	18220	18210	94
702	20231031	092900	33854160	18220	18220	18220	18220	0
703	20231031	092800	33854160	18220	18220	18220	18220	30
704	20231031	092700	33307560	18300	18300	18300	18300	1
705	20231031	092600	33289260	18230	18230	18230	18230	4
706	20231031	092500	33216340	18220	18220	18220	18220	0
707	20231031	092400	33216340	18220	18220	18220	18220	4
708	20231031	092300	33143460	18200	18230	18230	18200	330
709	20231031	092200	27136020	18230	18310	18310	18230	141
710	20231031	092100	24560310	18310	18310	18310	18310	4
711	20231031	092000	24487070	18310	18290	18310	18290	3
712	20231031	091900	24432180	18230	18290	18290	18230	46
713	20231031	091800	23593440	18310	18330	18330	18290	49
714	20231031	091700	22697030	18330	18360	18360	18300	10
715	20231031	091600	22513820	18360	18270	18360	18270	42
716	20231031	091500	21745330	18290	18330	18330	18270	64
717	20231031	091400	20574690	18310	18340	18340	18310	13
718	20231031	091300	20336600	18350	18350	18350	18350	2
719	20231031	091200	20299900	18350	18350	18350	18350	2
720	20231031	091100	20263200	18350	18350	18350	18350	2
721	20231031	091000	20226500	18340	18330	18340	18330	18
722	20231031	090900	19896500	18310	18320	18320	18310	8
723	20231031	090800	19750000	18270	18260	18290	18260	15
724	20231031	090700	19475960	18270	18370	18370	18270	53
725	20231031	090600	18505470	18380	18360	18380	18360	57
726	20231031	090500	17458480	18360	18380	18380	18360	10
727	20231031	090400	17274840	18380	18380	18380	18380	2
728	20231031	090300	17238080	18380	18380	18380	18380	2
729	20231031	090200	17201320	18480	18260	18480	18000	880
730	20231031	090100	1259140	18500	18500	18500	18500	11
731	20231031	090000	1055640	18240	18200	18240	18200	58