KissMeData/089010/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195700	1071057780	18540	18540	18540	18540	363
3	20231031	195600	1071057780	18540	18540	18540	18540	0
4	20231031	195500	1071057780	18540	18540	18540	18540	0
5	20231031	195400	1071057780	18540	18540	18540	18540	0
6	20231031	195300	1071057780	18540	18540	18540	18540	0
7	20231031	195200	1071057780	18540	18540	18540	18540	0
8	20231031	195100	1071057780	18540	18540	18540	18540	0
9	20231031	195000	1071057780	18540	18540	18540	18540	0
10	20231031	194900	1071057780	18540	18540	18540	18540	0
11	20231031	194800	1071057780	18540	18540	18540	18540	0
12	20231031	194700	1071057780	18540	18540	18540	18540	0
13	20231031	194600	1071057780	18540	18540	18540	18540	0
14	20231031	194500	1071057780	18540	18540	18540	18540	0
15	20231031	194400	1071057780	18540	18540	18540	18540	0
16	20231031	194300	1071057780	18540	18540	18540	18540	0
17	20231031	194200	1071057780	18540	18540	18540	18540	0
18	20231031	194100	1071057780	18540	18540	18540	18540	0
19	20231031	194000	1071057780	18540	18540	18540	18540	0
20	20231031	193900	1071057780	18540	18540	18540	18540	0
21	20231031	193800	1071057780	18540	18540	18540	18540	0
22	20231031	193700	1071057780	18540	18540	18540	18540	0
23	20231031	193600	1071057780	18540	18540	18540	18540	0
24	20231031	193500	1071057780	18540	18540	18540	18540	0
25	20231031	193400	1071057780	18540	18540	18540	18540	0
26	20231031	193300	1071057780	18540	18540	18540	18540	0
27	20231031	193200	1071057780	18540	18540	18540	18540	0
28	20231031	193100	1071057780	18540	18540	18540	18540	0
29	20231031	193000	1071057780	18540	18540	18540	18540	0
30	20231031	192900	1071057780	18540	18540	18540	18540	0
31	20231031	192800	1071057780	18540	18540	18540	18540	0
32	20231031	192700	1071057780	18540	18540	18540	18540	363
33	20231031	192600	1071057780	18540	18540	18540	18540	0
34	20231031	192500	1071057780	18540	18540	18540	18540	0
35	20231031	192400	1071057780	18540	18540	18540	18540	0
36	20231031	192300	1071057780	18540	18540	18540	18540	0
37	20231031	192200	1071057780	18540	18540	18540	18540	0
38	20231031	192100	1071057780	18540	18540	18540	18540	0
39	20231031	192000	1071057780	18540	18540	18540	18540	0
40	20231031	191900	1071057780	18540	18540	18540	18540	0
41	20231031	191800	1071057780	18540	18540	18540	18540	0
42	20231031	191700	1071057780	18540	18540	18540	18540	0
43	20231031	191600	1071057780	18540	18540	18540	18540	0
44	20231031	191500	1071057780	18540	18540	18540	18540	0
45	20231031	191400	1071057780	18540	18540	18540	18540	0
46	20231031	191300	1071057780	18540	18540	18540	18540	0
47	20231031	191200	1071057780	18540	18540	18540	18540	0
48	20231031	191100	1071057780	18540	18540	18540	18540	0
49	20231031	191000	1071057780	18540	18540	18540	18540	0
50	20231031	190900	1071057780	18540	18540	18540	18540	0
51	20231031	190800	1071057780	18540	18540	18540	18540	0
52	20231031	190700	1071057780	18540	18540	18540	18540	0
53	20231031	190600	1071057780	18540	18540	18540	18540	0
54	20231031	190500	1071057780	18540	18540	18540	18540	0
55	20231031	190400	1071057780	18540	18540	18540	18540	0
56	20231031	190300	1071057780	18540	18540	18540	18540	0
57	20231031	190200	1071057780	18540	18540	18540	18540	0
58	20231031	190100	1071057780	18540	18540	18540	18540	0
59	20231031	190000	1071057780	18540	18540	18540	18540	0
60	20231031	185900	1071057780	18540	18540	18540	18540	0
61	20231031	185800	1071057780	18540	18540	18540	18540	0
62	20231031	185700	1071057780	18540	18540	18540	18540	363
63	20231031	185600	1071057780	18540	18540	18540	18540	0
64	20231031	185500	1071057780	18540	18540	18540	18540	0
65	20231031	185400	1071057780	18540	18540	18540	18540	0
66	20231031	185300	1071057780	18540	18540	18540	18540	0
67	20231031	185200	1071057780	18540	18540	18540	18540	0
68	20231031	185100	1071057780	18540	18540	18540	18540	0
69	20231031	185000	1071057780	18540	18540	18540	18540	0
70	20231031	184900	1071057780	18540	18540	18540	18540	0
71	20231031	184800	1071057780	18540	18540	18540	18540	0
72	20231031	184700	1071057780	18540	18540	18540	18540	0
73	20231031	184600	1071057780	18540	18540	18540	18540	0
74	20231031	184500	1071057780	18540	18540	18540	18540	0
75	20231031	184400	1071057780	18540	18540	18540	18540	0
76	20231031	184300	1071057780	18540	18540	18540	18540	0
77	20231031	184200	1071057780	18540	18540	18540	18540	0
78	20231031	184100	1071057780	18540	18540	18540	18540	0
79	20231031	184000	1071057780	18540	18540	18540	18540	0
80	20231031	183900	1071057780	18540	18540	18540	18540	0
81	20231031	183800	1071057780	18540	18540	18540	18540	0
82	20231031	183700	1071057780	18540	18540	18540	18540	0
83	20231031	183600	1071057780	18540	18540	18540	18540	0
84	20231031	183500	1071057780	18540	18540	18540	18540	0
85	20231031	183400	1071057780	18540	18540	18540	18540	0
86	20231031	183300	1071057780	18540	18540	18540	18540	0
87	20231031	183200	1071057780	18540	18540	18540	18540	0
88	20231031	183100	1071057780	18540	18540	18540	18540	0
89	20231031	183000	1071057780	18540	18540	18540	18540	0
90	20231031	182900	1071057780	18540	18540	18540	18540	0
91	20231031	182800	1071057780	18540	18540	18540	18540	0
92	20231031	182700	1071057780	18540	18540	18540	18540	363
93	20231031	182600	1071057780	18540	18540	18540	18540	0
94	20231031	182500	1071057780	18540	18540	18540	18540	0
95	20231031	182400	1071057780	18540	18540	18540	18540	0
96	20231031	182300	1071057780	18540	18540	18540	18540	0
97	20231031	182200	1071057780	18540	18540	18540	18540	0
98	20231031	182100	1071057780	18540	18540	18540	18540	0
99	20231031	182000	1071057780	18540	18540	18540	18540	0
100	20231031	181900	1071057780	18540	18540	18540	18540	0
101	20231031	181800	1071057780	18540	18540	18540	18540	0
102	20231031	181700	1071057780	18540	18540	18540	18540	0
103	20231031	181600	1071057780	18540	18540	18540	18540	0
104	20231031	181500	1071057780	18540	18540	18540	18540	0
105	20231031	181400	1071057780	18540	18540	18540	18540	0
106	20231031	181300	1071057780	18540	18540	18540	18540	0
107	20231031	181200	1071057780	18540	18540	18540	18540	0
108	20231031	181100	1071057780	18540	18540	18540	18540	0
109	20231031	181000	1071057780	18540	18540	18540	18540	0
110	20231031	180900	1071057780	18540	18540	18540	18540	0
111	20231031	180800	1071057780	18540	18540	18540	18540	0
112	20231031	180700	1071057780	18540	18540	18540	18540	0
113	20231031	180600	1071057780	18540	18540	18540	18540	0
114	20231031	180500	1071057780	18540	18540	18540	18540	0
115	20231031	180400	1071057780	18540	18540	18540	18540	0
116	20231031	180300	1071057780	18540	18540	18540	18540	0
117	20231031	180200	1071057780	18540	18540	18540	18540	0
118	20231031	180100	1071057780	18540	18540	18540	18540	0
119	20231031	180000	1071057780	18540	18540	18540	18540	0
120	20231031	175900	1071057780	18540	18540	18540	18540	0
121	20231031	175800	1071057780	18540	18540	18540	18540	0
122	20231031	175700	1071057780	18540	18540	18540	18540	363
123	20231031	175600	1071057780	18540	18540	18540	18540	0
124	20231031	175500	1071057780	18540	18540	18540	18540	0
125	20231031	175400	1071057780	18540	18540	18540	18540	0
126	20231031	175300	1071057780	18540	18540	18540	18540	0
127	20231031	175200	1071057780	18540	18540	18540	18540	0
128	20231031	175100	1071057780	18540	18540	18540	18540	0
129	20231031	175000	1071057780	18540	18540	18540	18540	0
130	20231031	174900	1071057780	18540	18540	18540	18540	0
131	20231031	174800	1071057780	18540	18540	18540	18540	0
132	20231031	174700	1071057780	18540	18540	18540	18540	0
133	20231031	174600	1071057780	18540	18540	18540	18540	0
134	20231031	174500	1071057780	18540	18540	18540	18540	0
135	20231031	174400	1071057780	18540	18540	18540	18540	0
136	20231031	174300	1071057780	18540	18540	18540	18540	0
137	20231031	174200	1071057780	18540	18540	18540	18540	0
138	20231031	174100	1071057780	18540	18540	18540	18540	0
139	20231031	174000	1071057780	18540	18540	18540	18540	0
140	20231031	173900	1071057780	18540	18540	18540	18540	0
141	20231031	173800	1071057780	18540	18540	18540	18540	0
142	20231031	173700	1071057780	18540	18540	18540	18540	0
143	20231031	173600	1071057780	18540	18540	18540	18540	0
144	20231031	173500	1071057780	18540	18540	18540	18540	0
145	20231031	173400	1071057780	18540	18540	18540	18540	0
146	20231031	173300	1071057780	18540	18540	18540	18540	0
147	20231031	173200	1071057780	18540	18540	18540	18540	0
148	20231031	173100	1071057780	18540	18540	18540	18540	0
149	20231031	173000	1071057780	18540	18540	18540	18540	0
150	20231031	172900	1071057780	18540	18540	18540	18540	0
151	20231031	172800	1071057780	18540	18540	18540	18540	0
152	20231031	172700	1071057780	18540	18540	18540	18540	363
153	20231031	172600	1071057780	18540	18540	18540	18540	0
154	20231031	172500	1071057780	18540	18540	18540	18540	0
155	20231031	172400	1071057780	18540	18540	18540	18540	0
156	20231031	172300	1071057780	18540	18540	18540	18540	0
157	20231031	172200	1071057780	18540	18540	18540	18540	0
158	20231031	172100	1071057780	18540	18540	18540	18540	0
159	20231031	172000	1071057780	18540	18540	18540	18540	0
160	20231031	171900	1071057780	18540	18540	18540	18540	0
161	20231031	171800	1071057780	18540	18540	18540	18540	0
162	20231031	171700	1071057780	18540	18540	18540	18540	0
163	20231031	171600	1071057780	18540	18540	18540	18540	0
164	20231031	171500	1071057780	18540	18540	18540	18540	0
165	20231031	171400	1071057780	18540	18540	18540	18540	0
166	20231031	171300	1071057780	18540	18540	18540	18540	0
167	20231031	171200	1071057780	18540	18540	18540	18540	0
168	20231031	171100	1071057780	18540	18540	18540	18540	0
169	20231031	171000	1071057780	18540	18540	18540	18540	0
170	20231031	170900	1071057780	18540	18540	18540	18540	0
171	20231031	170800	1071057780	18540	18540	18540	18540	0
172	20231031	170700	1071057780	18540	18540	18540	18540	0
173	20231031	170600	1071057780	18540	18540	18540	18540	0
174	20231031	170500	1071057780	18540	18540	18540	18540	0
175	20231031	170400	1071057780	18540	18540	18540	18540	0
176	20231031	170300	1071057780	18540	18540	18540	18540	0
177	20231031	170200	1071057780	18540	18540	18540	18540	0
178	20231031	170100	1071057780	18540	18540	18540	18540	0
179	20231031	170000	1071057780	18540	18540	18540	18540	0
180	20231031	165900	1071057780	18540	18540	18540	18540	0
181	20231031	165800	1071057780	18540	18540	18540	18540	0
182	20231031	165700	1071057780	18540	18540	18540	18540	363
183	20231031	165600	1071057780	18540	18540	18540	18540	0
184	20231031	165500	1071057780	18540	18540	18540	18540	0
185	20231031	165400	1071057780	18540	18540	18540	18540	0
186	20231031	165300	1071057780	18540	18540	18540	18540	0
187	20231031	165200	1071057780	18540	18540	18540	18540	0
188	20231031	165100	1071057780	18540	18540	18540	18540	0
189	20231031	165000	1071057780	18540	18540	18540	18540	0
190	20231031	164900	1071057780	18540	18540	18540	18540	0
191	20231031	164800	1071057780	18540	18540	18540	18540	0
192	20231031	164700	1071057780	18540	18540	18540	18540	0
193	20231031	164600	1071057780	18540	18540	18540	18540	0
194	20231031	164500	1071057780	18540	18540	18540	18540	0
195	20231031	164400	1071057780	18540	18540	18540	18540	0
196	20231031	164300	1071057780	18540	18540	18540	18540	0
197	20231031	164200	1071057780	18540	18540	18540	18540	0
198	20231031	164100	1071057780	18540	18540	18540	18540	0
199	20231031	164000	1071057780	18540	18540	18540	18540	0
200	20231031	163900	1071057780	18540	18540	18540	18540	0
201	20231031	163800	1071057780	18540	18540	18540	18540	0
202	20231031	163700	1071057780	18540	18540	18540	18540	0
203	20231031	163600	1071057780	18540	18540	18540	18540	0
204	20231031	163500	1071057780	18540	18540	18540	18540	0
205	20231031	163400	1071057780	18540	18540	18540	18540	0
206	20231031	163300	1071057780	18540	18540	18540	18540	0
207	20231031	163200	1071057780	18540	18540	18540	18540	0
208	20231031	163100	1071057780	18540	18540	18540	18540	0
209	20231031	163000	1071057780	18540	18540	18540	18540	0
210	20231031	162900	1071057780	18540	18540	18540	18540	0
211	20231031	162800	1071057780	18540	18540	18540	18540	0
212	20231031	162700	1071057780	18540	18540	18540	18540	363
213	20231031	162600	1071057780	18540	18540	18540	18540	0
214	20231031	162500	1071057780	18540	18540	18540	18540	0
215	20231031	162400	1071057780	18540	18540	18540	18540	0
216	20231031	162300	1071057780	18540	18540	18540	18540	0
217	20231031	162200	1071057780	18540	18540	18540	18540	0
218	20231031	162100	1071057780	18540	18540	18540	18540	0
219	20231031	162000	1071057780	18540	18540	18540	18540	0
220	20231031	161900	1071057780	18540	18540	18540	18540	0
221	20231031	161800	1071057780	18540	18540	18540	18540	0
222	20231031	161700	1071057780	18540	18540	18540	18540	0
223	20231031	161600	1071057780	18540	18540	18540	18540	0
224	20231031	161500	1071057780	18540	18540	18540	18540	0
225	20231031	161400	1071057780	18540	18540	18540	18540	0
226	20231031	161300	1071057780	18540	18540	18540	18540	0
227	20231031	161200	1071057780	18540	18540	18540	18540	0
228	20231031	161100	1071057780	18540	18540	18540	18540	0
229	20231031	161000	1071057780	18540	18540	18540	18540	0
230	20231031	160900	1071057780	18540	18540	18540	18540	0
231	20231031	160800	1071057780	18540	18540	18540	18540	0
232	20231031	160700	1071057780	18540	18540	18540	18540	0
233	20231031	160600	1071057780	18540	18540	18540	18540	0
234	20231031	160500	1071057780	18540	18540	18540	18540	0
235	20231031	160400	1071057780	18540	18540	18540	18540	0
236	20231031	160300	1071057780	18540	18540	18540	18540	0
237	20231031	160200	1071057780	18540	18540	18540	18540	0
238	20231031	160100	1071057780	18540	18540	18540	18540	0
239	20231031	160000	1071057780	18540	18540	18540	18540	0
240	20231031	155900	1071057780	18540	18540	18540	18540	0
241	20231031	155800	1071057780	18540	18540	18540	18540	0
242	20231031	155700	1071057780	18540	18540	18540	18540	363
243	20231031	155600	1071057780	18540	18540	18540	18540	0
244	20231031	155500	1071057780	18540	18540	18540	18540	0
245	20231031	155400	1071057780	18540	18540	18540	18540	0
246	20231031	155300	1071057780	18540	18540	18540	18540	0
247	20231031	155200	1071057780	18540	18540	18540	18540	0
248	20231031	155100	1071057780	18540	18540	18540	18540	0
249	20231031	155000	1071057780	18540	18540	18540	18540	0
250	20231031	154900	1071057780	18540	18540	18540	18540	0
251	20231031	154800	1071057780	18540	18540	18540	18540	0
252	20231031	154700	1071057780	18540	18540	18540	18540	0
253	20231031	154600	1071057780	18540	18540	18540	18540	0
254	20231031	154500	1071057780	18540	18540	18540	18540	0
255	20231031	154400	1071057780	18540	18540	18540	18540	0
256	20231031	154300	1071057780	18540	18540	18540	18540	0
257	20231031	154200	1071057780	18540	18540	18540	18540	0
258	20231031	154100	1071057780	18540	18540	18540	18540	0
259	20231031	154000	1071057780	18540	18540	18540	18540	0
260	20231031	153900	1071057780	18540	18540	18540	18540	0
261	20231031	153800	1071057780	18540	18540	18540	18540	0
262	20231031	153700	1071057780	18540	18540	18540	18540	0
263	20231031	153600	1071057780	18540	18540	18540	18540	0
264	20231031	153500	1071057780	18540	18540	18540	18540	0
265	20231031	153400	1071057780	18540	18540	18540	18540	0
266	20231031	153300	1071057780	18540	18540	18540	18540	0
267	20231031	153200	1071057780	18540	18540	18540	18540	0
268	20231031	153100	1071057780	18540	18540	18540	18540	0
269	20231031	153000	1071057780	18540	18540	18540	18540	363
270	20231031	152900	1064327760	18520	18520	18520	18520	0
271	20231031	152800	1064327760	18520	18520	18520	18520	0
272	20231031	152700	1064327760	18520	18520	18520	18520	0
273	20231031	152600	1064327760	18520	18520	18520	18520	0
274	20231031	152500	1064327760	18520	18520	18520	18520	0
275	20231031	152400	1064327760	18520	18520	18520	18520	0
276	20231031	152300	1064327760	18520	18520	18520	18520	0
277	20231031	152200	1064327760	18520	18520	18520	18520	0
278	20231031	152100	1064327760	18520	18520	18520	18520	0
279	20231031	152000	1064327760	18520	18520	18520	18520	0
280	20231031	151900	1064327760	18520	18510	18520	18510	72
281	20231031	151800	1062994860	18500	18500	18500	18490	203
282	20231031	151700	1059239700	18500	18500	18500	18500	164
283	20231031	151600	1056205700	18510	18580	18580	18510	35
284	20231031	151500	1055556270	18580	18580	18580	18580	10
285	20231031	151400	1055370470	18580	18570	18580	18570	39
286	20231031	151300	1054646130	18500	18510	18510	18500	294
287	20231031	151200	1049204250	18590	18590	18590	18590	0
288	20231031	151100	1049204250	18590	18590	18590	18590	0
289	20231031	151000	1049204250	18590	18590	18590	18590	20
290	20231031	150900	1048832450	18510	18530	18530	18510	10
291	20231031	150800	1048647320	18500	18630	18630	18500	423
292	20231031	150700	1040797300	18650	18660	18670	18650	248
293	20231031	150600	1036167400	18690	18690	18700	18690	105
294	20231031	150500	1034204190	18600	18600	18600	18600	0
295	20231031	150400	1034204190	18600	18780	18780	18600	510
296	20231031	150300	1024662560	18790	18830	18840	18790	849
297	20231031	150200	1008684750	18830	18800	18830	18800	119
298	20231031	150100	1006445600	18800	18800	18800	18790	738
299	20231031	150000	992571900	18800	18780	18800	18780	2810
300	20231031	145900	939746080	18780	18700	18780	18700	1144
301	20231031	145800	918332240	18700	18690	18700	18680	626
302	20231031	145700	906637930	18690	18680	18690	18680	172
303	20231031	145600	903424960	18680	18660	18680	18660	260
304	20231031	145500	898569170	18660	18660	18660	18660	3
305	20231031	145400	898513190	18650	18650	18650	18650	294
306	20231031	145300	893030090	18640	18640	18640	18630	395
307	20231031	145200	885668290	18630	18620	18630	18620	171
308	20231031	145100	882483030	18630	18620	18640	18620	725
309	20231031	145000	868969110	18610	18600	18610	18600	1302
310	20231031	144900	844738900	18590	18590	18590	18590	71
311	20231031	144800	843419010	18590	18590	18600	18590	526
312	20231031	144700	833639170	18580	18590	18590	18580	571
313	20231031	144600	823027200	18590	18590	18590	18590	141
314	20231031	144500	820406010	18580	18590	18590	18580	1240
315	20231031	144400	797354880	18600	18590	18600	18590	371
316	20231031	144300	790455750	18600	18580	18600	18580	613
317	20231031	144200	779054350	18600	18520	18600	18520	1213
318	20231031	144100	756530900	18500	18490	18500	18490	378
319	20231031	144000	749538100	18480	18480	18480	18480	198
320	20231031	143900	745879060	18470	18470	18490	18470	235
321	20231031	143800	741537790	18460	18450	18460	18450	221
322	20231031	143700	737460030	18440	18430	18440	18430	200
323	20231031	143600	733773030	18430	18430	18430	18430	92
324	20231031	143500	732077470	18470	18480	18480	18470	351
325	20231031	143400	725591990	18480	18480	18480	18480	1102
326	20231031	143300	705227030	18520	18520	18520	18520	0
327	20231031	143200	705227030	18520	18520	18520	18520	6
328	20231031	143100	705115910	18520	18440	18520	18440	13
329	20231031	143000	704875950	18540	18550	18550	18540	202
330	20231031	142900	701128860	18550	18550	18550	18540	1462
331	20231031	142800	674009170	18550	18540	18550	18540	75
332	20231031	142700	672618070	18530	18520	18530	18520	17
333	20231031	142600	672303070	18520	18500	18520	18500	113
334	20231031	142500	670211120	18520	18530	18530	18520	29
335	20231031	142400	669674030	18540	18570	18570	18540	158
336	20231031	142300	666743280	18550	18540	18550	18540	335
337	20231031	142200	660531330	18550	18530	18550	18530	1801
338	20231031	142100	627132140	18530	18490	18530	18490	642
339	20231031	142000	615254510	18480	18470	18480	18470	531
340	20231031	141900	605441730	18470	18470	18470	18460	405
341	20231031	141800	597962180	18460	18440	18460	18440	431
342	20231031	141700	590011010	18440	18440	18440	18440	53
343	20231031	141600	589033690	18430	18420	18430	18420	406
344	20231031	141500	581554330	18450	18490	18490	18450	1365
345	20231031	141400	556343580	18490	18400	18490	18400	148
346	20231031	141300	553608930	18410	18330	18410	18330	1288
347	20231031	141200	529936180	18330	18330	18330	18330	38
348	20231031	141100	529239640	18330	18290	18330	18290	139
349	20231031	141000	526694390	18290	18240	18290	18240	328
350	20231031	140900	520704990	18250	18240	18250	18240	458
351	20231031	140800	512347990	18270	18230	18270	18230	803
352	20231031	140700	497705180	18280	18280	18280	18280	52
353	20231031	140600	496754620	18260	18280	18280	18220	184
354	20231031	140500	493398560	18000	18000	18000	18000	0
355	20231031	140400	493398560	18000	18360	18370	18000	1003
356	20231031	140300	475065960	18360	18330	18370	18330	886
357	20231031	140200	458811730	18330	18320	18330	18320	14
358	20231031	140100	458555180	18400	18080	18400	18080	2405
359	20231031	140000	414626870	18080	18030	18080	18030	185
360	20231031	135900	411284960	18030	18030	18030	18030	0
361	20231031	135800	411284960	18030	18030	18030	18030	0
362	20231031	135700	411284960	18030	18030	18030	18030	147
363	20231031	135600	408634550	18030	17950	18030	17950	430
364	20231031	135500	400885410	17950	17950	17950	17950	3
365	20231031	135400	400831560	17950	17950	17950	17950	7
366	20231031	135300	400705910	17940	17940	17940	17940	0
367	20231031	135200	400705910	17940	17940	17940	17940	61
368	20231031	135100	399611570	18000	18000	18000	18000	20
369	20231031	135000	399251570	18000	18000	18000	18000	0
370	20231031	134900	399251570	18000	18000	18000	18000	0
371	20231031	134800	399251570	18000	18000	18000	18000	1
372	20231031	134700	399233570	18000	18000	18000	18000	0
373	20231031	134600	399233570	18000	18000	18000	18000	0
374	20231031	134500	399233570	18000	18000	18000	18000	10
375	20231031	134400	399053570	18000	18000	18000	18000	0
376	20231031	134300	399053570	18000	18000	18000	18000	30
377	20231031	134200	398513570	18000	18000	18000	18000	0
378	20231031	134100	398513570	18000	18000	18000	18000	0
379	20231031	134000	398513570	18000	18000	18000	18000	0
380	20231031	133900	398513570	18000	18000	18000	18000	0
381	20231031	133800	398513570	18000	18000	18000	18000	1
382	20231031	133700	398495570	17940	17970	17970	17940	550
383	20231031	133600	388620040	17970	17970	17970	17970	0
384	20231031	133500	388620040	17970	17970	17970	17970	0
385	20231031	133400	388620040	17970	17970	17970	17970	0
386	20231031	133300	388620040	17970	18020	18020	17970	555
387	20231031	133200	378637000	18020	18020	18020	18020	0
388	20231031	133100	378637000	18020	18020	18020	18020	0
389	20231031	133000	378637000	18020	18020	18020	18020	0
390	20231031	132900	378637000	18020	18020	18020	18020	0
391	20231031	132800	378637000	18020	18020	18020	18020	370
392	20231031	132700	371969600	18020	18020	18020	18020	0
393	20231031	132600	371969600	18020	18020	18020	18020	0
394	20231031	132500	371969600	18020	18030	18030	18020	117
395	20231031	132400	369861240	18020	18020	18020	18020	50
396	20231031	132300	368960240	18020	18020	18020	18020	0
397	20231031	132200	368960240	18020	18020	18020	18020	0
398	20231031	132100	368960240	18020	18020	18020	18020	0
399	20231031	132000	368960240	18020	18010	18020	18000	200
400	20231031	131900	365358150	18010	18010	18010	18010	0
401	20231031	131800	365358150	18010	18010	18010	18010	1
402	20231031	131700	365340140	18000	18000	18000	18000	0
403	20231031	131600	365340140	18000	18000	18000	18000	0
404	20231031	131500	365340140	18000	18000	18000	18000	0
405	20231031	131400	365340140	18000	18000	18000	18000	0
406	20231031	131300	365340140	18000	18000	18000	18000	0
407	20231031	131200	365340140	18000	18000	18000	18000	0
408	20231031	131100	365340140	18000	18000	18000	18000	2
409	20231031	131000	365304140	17970	17970	17970	17970	0
410	20231031	130900	365304140	17970	17970	17970	17970	0
411	20231031	130800	365304140	17970	17970	17970	17970	1
412	20231031	130700	365286170	18020	18020	18020	18020	0
413	20231031	130600	365286170	18020	18020	18020	18020	0
414	20231031	130500	365286170	18020	18020	18020	18020	30
415	20231031	130400	364745570	17970	17970	17970	17970	1
416	20231031	130300	364727600	18020	18010	18020	18010	50
417	20231031	130200	363826850	17970	17970	17970	17970	2
418	20231031	130100	363790910	17960	17960	17960	17960	0
419	20231031	130000	363790910	17960	17960	17960	17960	0
420	20231031	125900	363790910	17960	17960	17960	17960	0
421	20231031	125800	363790910	17960	17960	17960	17960	0
422	20231031	125700	363790910	17960	17960	17960	17960	53
423	20231031	125600	362839030	17960	17960	17960	17960	12
424	20231031	125500	362623510	17960	17960	17960	17960	1
425	20231031	125400	362605550	17960	17960	17960	17960	51
426	20231031	125300	361689590	17950	17970	17970	17950	1308
427	20231031	125200	338196210	17980	18010	18010	17980	536
428	20231031	125100	328554760	18010	18010	18010	18010	12
429	20231031	125000	328338640	18010	18010	18010	18010	0
430	20231031	124900	328338640	18010	18010	18010	18010	2
431	20231031	124800	328302620	18010	18010	18010	18010	0
432	20231031	124700	328302620	18010	18010	18010	18010	0
433	20231031	124600	328302620	18010	18010	18010	18010	0
434	20231031	124500	328302620	18010	18010	18010	18010	0
435	20231031	124400	328302620	18010	18010	18010	18010	0
436	20231031	124300	328302620	18010	18010	18010	18010	5
437	20231031	124200	328212570	18010	18010	18010	18010	0
438	20231031	124100	328212570	18010	18010	18010	18010	0
439	20231031	124000	328212570	18010	18010	18010	18010	99
440	20231031	123900	326429580	18010	18010	18010	18010	0
441	20231031	123800	326429580	18010	18010	18010	18010	1
442	20231031	123700	326411570	18010	18010	18010	18010	0
443	20231031	123600	326411570	18010	18010	18010	18010	40
444	20231031	123500	325691170	18010	18010	18010	18010	2
445	20231031	123400	325655150	18000	18000	18000	18000	0
446	20231031	123300	325655150	18000	18000	18000	18000	0
447	20231031	123200	325655150	18000	18000	18000	18000	0
448	20231031	123100	325655150	18000	18000	18000	18000	0
449	20231031	123000	325655150	18000	18000	18000	18000	0
450	20231031	122900	325655150	18000	18000	18000	18000	75
451	20231031	122800	324305150	18000	18000	18000	18000	1
452	20231031	122700	324287150	18000	18000	18000	18000	1
453	20231031	122600	324269150	18000	18000	18000	18000	23
454	20231031	122500	323855150	18000	18000	18000	18000	0
455	20231031	122400	323855150	18000	18000	18000	18000	72
456	20231031	122300	322559150	17980	17980	17980	17980	1
457	20231031	122200	322541170	18000	18000	18000	18000	0
458	20231031	122100	322541170	18000	17990	18000	17990	69
459	20231031	122000	321299360	18000	18030	18030	18000	3519
460	20231031	121900	257900210	18030	18030	18030	18030	0
461	20231031	121800	257900210	18030	18030	18030	18030	170
462	20231031	121700	254835110	18040	18040	18040	18040	109
463	20231031	121600	252868750	18040	18040	18040	18040	0
464	20231031	121500	252868750	18040	18040	18040	18040	276
465	20231031	121400	247889710	18030	18030	18030	18030	26
466	20231031	121300	247420930	18030	18030	18030	18030	0
467	20231031	121200	247420930	18030	18030	18030	18030	50
468	20231031	121100	246519430	18020	18020	18020	18020	0
469	20231031	121000	246519430	18020	18020	18020	18020	0
470	20231031	120900	246519430	18020	18020	18020	18020	0
471	20231031	120800	246519430	18020	18040	18040	18020	302
472	20231031	120700	241073140	18050	18050	18050	18050	0
473	20231031	120600	241073140	18050	18050	18050	18050	0
474	20231031	120500	241073140	18050	18070	18070	18050	463
475	20231031	120400	232710530	18070	18070	18070	18070	0
476	20231031	120300	232710530	18070	18070	18070	18070	55
477	20231031	120200	231716680	18070	18080	18080	18070	71
478	20231031	120100	230433500	18070	18080	18080	18070	95
479	20231031	120000	228716400	18090	18090	18090	18090	5
480	20231031	115900	228625950	18090	18090	18090	18090	4
481	20231031	115800	228553590	18070	18070	18070	18070	0
482	20231031	115700	228553590	18070	18070	18070	18070	0
483	20231031	115600	228553590	18070	18090	18090	18070	22
484	20231031	115500	228155910	18090	18090	18090	18090	2
485	20231031	115400	228119730	18090	18090	18090	18090	4
486	20231031	115300	228047370	18070	18070	18070	18070	0
487	20231031	115200	228047370	18070	18070	18070	18070	1
488	20231031	115100	228029300	18070	18070	18070	18070	0
489	20231031	115000	228029300	18070	18070	18070	18070	1
490	20231031	114900	228011230	18080	18080	18080	18080	2
491	20231031	114800	227975070	18070	18070	18070	18070	1
492	20231031	114700	227957000	18080	18100	18100	18080	468
493	20231031	114600	219488070	18110	18110	18110	18110	90
494	20231031	114500	217858170	18120	18120	18120	18120	3
495	20231031	114400	217803810	18120	18150	18150	18120	560
496	20231031	114300	207649860	18160	18160	18160	18160	6
497	20231031	114200	207540900	18170	18170	18170	18170	119
498	20231031	114100	205378670	18170	18180	18180	18170	112
499	20231031	114000	203342520	18170	18170	18170	18170	0
500	20231031	113900	203342520	18170	18170	18170	18170	0
501	20231031	113800	203342520	18170	18180	18180	18170	186
502	20231031	113700	199961630	18180	18180	18180	18180	0
503	20231031	113600	199961630	18180	18180	18180	18180	0
504	20231031	113500	199961630	18180	18180	18180	18180	0
505	20231031	113400	199961630	18180	18180	18180	18180	1
506	20231031	113300	199943450	18190	18190	18190	18190	10
507	20231031	113200	199761550	18190	18200	18200	18190	171
508	20231031	113100	196650060	18200	18200	18200	18200	0
509	20231031	113000	196650060	18200	18200	18200	18200	0
510	20231031	112900	196650060	18200	18220	18220	18200	62
511	20231031	112800	195521400	18230	18230	18230	18230	0
512	20231031	112700	195521400	18230	18230	18230	18230	0
513	20231031	112600	195521400	18230	18230	18230	18230	0
514	20231031	112500	195521400	18230	18230	18230	18230	6
515	20231031	112400	195412020	18230	18230	18230	18230	0
516	20231031	112300	195412020	18230	18230	18230	18230	0
517	20231031	112200	195412020	18230	18230	18230	18230	0
518	20231031	112100	195412020	18230	18230	18230	18230	0
519	20231031	112000	195412020	18230	18230	18230	18230	0
520	20231031	111900	195412020	18230	18230	18230	18230	0
521	20231031	111800	195412020	18230	18230	18230	18230	0
522	20231031	111700	195412020	18230	18240	18240	18230	103
523	20231031	111600	193533400	18250	18260	18260	18250	3
524	20231031	111500	193478640	18250	18250	18250	18250	0
525	20231031	111400	193478640	18250	18250	18250	18250	0
526	20231031	111300	193478640	18250	18250	18250	18250	1
527	20231031	111200	193460390	18270	18270	18270	18270	0
528	20231031	111100	193460390	18270	18270	18270	18270	0
529	20231031	111000	193460390	18270	18270	18270	18270	11
530	20231031	110900	193259420	18270	18270	18270	18270	1
531	20231031	110800	193241150	18260	18260	18260	18260	1
532	20231031	110700	193222890	18260	18260	18260	18260	0
533	20231031	110600	193222890	18260	18260	18260	18260	1
534	20231031	110500	193204630	18260	18260	18260	18260	5
535	20231031	110400	193113330	18260	18260	18260	18260	0
536	20231031	110300	193113330	18260	18260	18260	18260	0
537	20231031	110200	193113330	18260	18260	18260	18260	0
538	20231031	110100	193113330	18260	18260	18260	18260	10
539	20231031	110000	192930730	18270	18260	18270	18260	36
540	20231031	105900	192273340	18230	18230	18230	18230	0
541	20231031	105800	192273340	18230	18230	18230	18230	0
542	20231031	105700	192273340	18230	18230	18230	18230	0
543	20231031	105600	192273340	18230	18230	18230	18230	69
544	20231031	105500	191015470	18230	18230	18230	18230	10
545	20231031	105400	190833170	18230	18230	18230	18230	39
546	20231031	105300	190122200	18230	18230	18230	18230	0
547	20231031	105200	190122200	18230	18230	18230	18230	0
548	20231031	105100	190122200	18230	18230	18230	18230	2
549	20231031	105000	190085740	18240	18240	18240	18240	0
550	20231031	104900	190085740	18240	18250	18250	18230	83
551	20231031	104800	188571680	18250	18250	18250	18250	16
552	20231031	104700	188279680	18250	18250	18250	18250	0
553	20231031	104600	188279680	18250	18250	18250	18250	0
554	20231031	104500	188279680	18250	18250	18250	18250	1
555	20231031	104400	188261430	18260	18260	18260	18260	0
556	20231031	104300	188261430	18260	18200	18260	18200	80
557	20231031	104200	186802010	18200	18200	18200	18200	55
558	20231031	104100	185801010	18200	18200	18200	18200	20
559	20231031	104000	185437010	18200	18200	18200	18200	72
560	20231031	103900	184126610	18190	18190	18190	18190	0
561	20231031	103800	184126610	18190	18190	18190	18190	0
562	20231031	103700	184126610	18190	18190	18190	18190	20
563	20231031	103600	183762810	18190	18190	18190	18190	0
564	20231031	103500	183762810	18190	18190	18190	18190	0
565	20231031	103400	183762810	18190	18190	18190	18190	0
566	20231031	103300	183762810	18190	18190	18190	18190	276
567	20231031	103200	178742370	18190	18190	18190	18190	0
568	20231031	103100	178742370	18190	18190	18190	18190	11
569	20231031	103000	178542280	18190	18190	18190	18190	0
570	20231031	102900	178542280	18190	18190	18190	18190	0
571	20231031	102800	178542280	18190	18120	18190	18120	2
572	20231031	102700	178505970	18130	18120	18130	18120	83
573	20231031	102600	177001580	18120	18120	18120	18120	2
574	20231031	102500	176965340	18120	18120	18120	18120	1
575	20231031	102400	176947220	18120	18120	18120	18120	34
576	20231031	102300	176331140	18120	18120	18120	18120	2
577	20231031	102200	176294900	18120	18120	18120	18120	40
578	20231031	102100	175570100	18130	18140	18140	18130	92
579	20231031	102000	173901450	18160	18160	18160	18160	8
580	20231031	101900	173756170	18160	18160	18160	18160	2
581	20231031	101800	173719850	18140	18140	18140	18140	0
582	20231031	101700	173719850	18140	18140	18140	18130	240
583	20231031	101600	169366400	18140	18150	18150	18130	146
584	20231031	101500	166718000	18160	18170	18170	18160	103
585	20231031	101400	164846560	18200	18210	18210	18180	230
586	20231031	101300	160661140	18250	18250	18250	18250	0
587	20231031	101200	160661140	18250	18250	18250	18250	453
588	20231031	101100	152393890	18250	18250	18250	18250	0
589	20231031	101000	152393890	18250	18230	18250	18230	51
590	20231031	100900	151463180	18230	18230	18230	18230	20
591	20231031	100800	151098580	18230	18230	18230	18230	0
592	20231031	100700	151098580	18230	18230	18230	18230	0
593	20231031	100600	151098580	18230	18230	18230	18230	0
594	20231031	100500	151098580	18230	18220	18230	18220	50
595	20231031	100400	150187140	18230	18230	18230	18230	20
596	20231031	100300	149822540	18240	18240	18240	18240	0
597	20231031	100200	149822540	18240	18240	18240	18240	12
598	20231031	100100	149603660	18220	18210	18220	18210	68
599	20231031	100000	148364760	18200	18200	18200	18200	5
600	20231031	095900	148273760	18220	18220	18220	18220	0
601	20231031	095800	148273760	18220	18210	18220	18190	349
602	20231031	095700	141918800	18220	18220	18220	18220	5
603	20231031	095600	141827700	18220	18220	18220	18220	0
604	20231031	095500	141827700	18220	18220	18220	18220	0
605	20231031	095400	141827700	18220	18220	18220	18220	108
606	20231031	095300	139859940	18260	18260	18260	18260	0
607	20231031	095200	139859940	18260	18260	18260	18260	8
608	20231031	095100	139713860	18280	18280	18280	18280	14
609	20231031	095000	139457940	18220	18230	18230	18220	273
610	20231031	094900	134483860	18220	18220	18220	18220	249
611	20231031	094800	129947080	18220	18220	18220	18220	0
612	20231031	094700	129947080	18220	18290	18290	18220	225
613	20231031	094600	125847510	18230	18230	18230	18230	0
614	20231031	094500	125847510	18230	18230	18230	18230	0
615	20231031	094400	125847510	18230	18220	18230	18220	263
616	20231031	094300	121053060	18220	18200	18220	18190	61
617	20231031	094200	119942270	18190	18200	18200	18190	71
618	20231031	094100	118650570	18190	18190	18190	18190	0
619	20231031	094000	118650570	18190	18190	18190	18170	66
620	20231031	093900	117451210	18210	18230	18230	18210	2
621	20231031	093800	117414770	18230	18230	18240	18230	75
622	20231031	093700	116047440	18230	18270	18280	18190	1073
623	20231031	093600	96481670	18260	18330	18350	18260	390
624	20231031	093500	89347840	18290	18290	18290	18290	27
625	20231031	093400	88854010	18300	18300	18300	18300	0
626	20231031	093300	88854010	18300	18320	18320	18300	192
627	20231031	093200	85338110	18350	18350	18350	18350	93
628	20231031	093100	83631560	18350	18370	18370	18350	6
629	20231031	093000	83521370	18410	18410	18410	18410	0
630	20231031	092900	83521370	18410	18410	18410	18410	0
631	20231031	092800	83521370	18410	18350	18410	18350	107
632	20231031	092700	81556300	18350	18350	18350	18350	0
633	20231031	092600	81556300	18350	18350	18350	18350	0
634	20231031	092500	81556300	18350	18350	18350	18350	0
635	20231031	092400	81556300	18350	18350	18350	18350	100
636	20231031	092300	79721300	18350	18350	18350	18350	22
637	20231031	092200	79317600	18350	18350	18410	18350	700
638	20231031	092100	66444700	18350	18350	18350	18350	10
639	20231031	092000	66261200	18320	18400	18400	18320	371
640	20231031	091900	59451420	18420	18420	18420	18420	0
641	20231031	091800	59451420	18420	18420	18420	18420	1
642	20231031	091700	59433000	18440	18440	18440	18440	0
643	20231031	091600	59433000	18440	18450	18450	18440	114
644	20231031	091500	57330490	18460	18470	18490	18460	110
645	20231031	091400	55298380	18470	18490	18490	18470	540
646	20231031	091300	45321810	18500	18500	18500	18500	0
647	20231031	091200	45321810	18500	18500	18500	18500	50
648	20231031	091100	44396810	18500	18500	18500	18500	0
649	20231031	091000	44396810	18500	18500	18500	18500	1
650	20231031	090900	44378310	18480	18570	18570	18470	432
651	20231031	090800	36394680	18490	18510	18510	18490	609
652	20231031	090700	25133770	18510	18600	18600	18510	71
653	20231031	090600	23814460	18600	18610	18610	18590	175
654	20231031	090500	20559040	18630	18620	18640	18620	38
655	20231031	090400	19851050	18630	18570	18630	18570	327
656	20231031	090300	13763190	18560	18640	18640	18560	198
657	20231031	090200	10087510	18660	18550	18660	18550	155
658	20231031	090100	7195920	18540	18360	18540	18360	200
659	20231031	090000	3506960	18340	18260	18340	18260	192