KissMeData/000020/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183000	516865170	9690	9690	9690	9690	2951
3	20231031	182900	516865170	9690	9690	9690	9690	0
4	20231031	182800	516865170	9690	9690	9690	9690	0
5	20231031	182700	516865170	9690	9690	9690	9690	0
6	20231031	182600	516865170	9690	9690	9690	9690	0
7	20231031	182500	516865170	9690	9690	9690	9690	0
8	20231031	182400	516865170	9690	9690	9690	9690	0
9	20231031	182300	516865170	9690	9690	9690	9690	0
10	20231031	182200	516865170	9690	9690	9690	9690	0
11	20231031	182100	516865170	9690	9690	9690	9690	0
12	20231031	182000	516865170	9690	9690	9690	9690	0
13	20231031	181900	516865170	9690	9690	9690	9690	0
14	20231031	181800	516865170	9690	9690	9690	9690	0
15	20231031	181700	516865170	9690	9690	9690	9690	0
16	20231031	181600	516865170	9690	9690	9690	9690	0
17	20231031	181500	516865170	9690	9690	9690	9690	0
18	20231031	181400	516865170	9690	9690	9690	9690	0
19	20231031	181300	516865170	9690	9690	9690	9690	0
20	20231031	181200	516865170	9690	9690	9690	9690	0
21	20231031	181100	516865170	9690	9690	9690	9690	0
22	20231031	181000	516865170	9690	9690	9690	9690	0
23	20231031	180900	516865170	9690	9690	9690	9690	0
24	20231031	180800	516865170	9690	9690	9690	9690	0
25	20231031	180700	516865170	9690	9690	9690	9690	0
26	20231031	180600	516865170	9690	9690	9690	9690	0
27	20231031	180500	516865170	9690	9690	9690	9690	0
28	20231031	180400	516865170	9690	9690	9690	9690	0
29	20231031	180300	516865170	9690	9690	9690	9690	0
30	20231031	180200	516865170	9690	9690	9690	9690	0
31	20231031	180100	516865170	9690	9690	9690	9690	0
32	20231031	180000	516865170	9690	9690	9690	9690	2951
33	20231031	175900	516865170	9690	9690	9690	9690	0
34	20231031	175800	516865170	9690	9690	9690	9690	0
35	20231031	175700	516865170	9690	9690	9690	9690	0
36	20231031	175600	516865170	9690	9690	9690	9690	0
37	20231031	175500	516865170	9690	9690	9690	9690	0
38	20231031	175400	516865170	9690	9690	9690	9690	0
39	20231031	175300	516865170	9690	9690	9690	9690	0
40	20231031	175200	516865170	9690	9690	9690	9690	0
41	20231031	175100	516865170	9690	9690	9690	9690	0
42	20231031	175000	516865170	9690	9690	9690	9690	0
43	20231031	174900	516865170	9690	9690	9690	9690	0
44	20231031	174800	516865170	9690	9690	9690	9690	0
45	20231031	174700	516865170	9690	9690	9690	9690	0
46	20231031	174600	516865170	9690	9690	9690	9690	0
47	20231031	174500	516865170	9690	9690	9690	9690	0
48	20231031	174400	516865170	9690	9690	9690	9690	0
49	20231031	174300	516865170	9690	9690	9690	9690	0
50	20231031	174200	516865170	9690	9690	9690	9690	0
51	20231031	174100	516865170	9690	9690	9690	9690	0
52	20231031	174000	516865170	9690	9690	9690	9690	0
53	20231031	173900	516865170	9690	9690	9690	9690	0
54	20231031	173800	516865170	9690	9690	9690	9690	0
55	20231031	173700	516865170	9690	9690	9690	9690	0
56	20231031	173600	516865170	9690	9690	9690	9690	0
57	20231031	173500	516865170	9690	9690	9690	9690	0
58	20231031	173400	516865170	9690	9690	9690	9690	0
59	20231031	173300	516865170	9690	9690	9690	9690	0
60	20231031	173200	516865170	9690	9690	9690	9690	0
61	20231031	173100	516865170	9690	9690	9690	9690	0
62	20231031	173000	516865170	9690	9690	9690	9690	2951
63	20231031	172900	516865170	9690	9690	9690	9690	0
64	20231031	172800	516865170	9690	9690	9690	9690	0
65	20231031	172700	516865170	9690	9690	9690	9690	0
66	20231031	172600	516865170	9690	9690	9690	9690	0
67	20231031	172500	516865170	9690	9690	9690	9690	0
68	20231031	172400	516865170	9690	9690	9690	9690	0
69	20231031	172300	516865170	9690	9690	9690	9690	0
70	20231031	172200	516865170	9690	9690	9690	9690	0
71	20231031	172100	516865170	9690	9690	9690	9690	0
72	20231031	172000	516865170	9690	9690	9690	9690	0
73	20231031	171900	516865170	9690	9690	9690	9690	0
74	20231031	171800	516865170	9690	9690	9690	9690	0
75	20231031	171700	516865170	9690	9690	9690	9690	0
76	20231031	171600	516865170	9690	9690	9690	9690	0
77	20231031	171500	516865170	9690	9690	9690	9690	0
78	20231031	171400	516865170	9690	9690	9690	9690	0
79	20231031	171300	516865170	9690	9690	9690	9690	0
80	20231031	171200	516865170	9690	9690	9690	9690	0
81	20231031	171100	516865170	9690	9690	9690	9690	0
82	20231031	171000	516865170	9690	9690	9690	9690	0
83	20231031	170900	516865170	9690	9690	9690	9690	0
84	20231031	170800	516865170	9690	9690	9690	9690	0
85	20231031	170700	516865170	9690	9690	9690	9690	0
86	20231031	170600	516865170	9690	9690	9690	9690	0
87	20231031	170500	516865170	9690	9690	9690	9690	0
88	20231031	170400	516865170	9690	9690	9690	9690	0
89	20231031	170300	516865170	9690	9690	9690	9690	0
90	20231031	170200	516865170	9690	9690	9690	9690	0
91	20231031	170100	516865170	9690	9690	9690	9690	0
92	20231031	170000	516865170	9690	9690	9690	9690	2951
93	20231031	165900	516865170	9690	9690	9690	9690	0
94	20231031	165800	516865170	9690	9690	9690	9690	0
95	20231031	165700	516865170	9690	9690	9690	9690	0
96	20231031	165600	516865170	9690	9690	9690	9690	0
97	20231031	165500	516865170	9690	9690	9690	9690	0
98	20231031	165400	516865170	9690	9690	9690	9690	0
99	20231031	165300	516865170	9690	9690	9690	9690	0
100	20231031	165200	516865170	9690	9690	9690	9690	0
101	20231031	165100	516865170	9690	9690	9690	9690	0
102	20231031	165000	516865170	9690	9690	9690	9690	0
103	20231031	164900	516865170	9690	9690	9690	9690	0
104	20231031	164800	516865170	9690	9690	9690	9690	0
105	20231031	164700	516865170	9690	9690	9690	9690	0
106	20231031	164600	516865170	9690	9690	9690	9690	0
107	20231031	164500	516865170	9690	9690	9690	9690	0
108	20231031	164400	516865170	9690	9690	9690	9690	0
109	20231031	164300	516865170	9690	9690	9690	9690	0
110	20231031	164200	516865170	9690	9690	9690	9690	0
111	20231031	164100	516865170	9690	9690	9690	9690	0
112	20231031	164000	516865170	9690	9690	9690	9690	0
113	20231031	163900	516865170	9690	9690	9690	9690	0
114	20231031	163800	516865170	9690	9690	9690	9690	0
115	20231031	163700	516865170	9690	9690	9690	9690	0
116	20231031	163600	516865170	9690	9690	9690	9690	0
117	20231031	163500	516865170	9690	9690	9690	9690	0
118	20231031	163400	516865170	9690	9690	9690	9690	0
119	20231031	163300	516865170	9690	9690	9690	9690	0
120	20231031	163200	516865170	9690	9690	9690	9690	0
121	20231031	163100	516865170	9690	9690	9690	9690	0
122	20231031	163000	516865170	9690	9690	9690	9690	2951
123	20231031	162900	516865170	9690	9690	9690	9690	0
124	20231031	162800	516865170	9690	9690	9690	9690	0
125	20231031	162700	516865170	9690	9690	9690	9690	0
126	20231031	162600	516865170	9690	9690	9690	9690	0
127	20231031	162500	516865170	9690	9690	9690	9690	0
128	20231031	162400	516865170	9690	9690	9690	9690	0
129	20231031	162300	516865170	9690	9690	9690	9690	0
130	20231031	162200	516865170	9690	9690	9690	9690	0
131	20231031	162100	516865170	9690	9690	9690	9690	0
132	20231031	162000	516865170	9690	9690	9690	9690	0
133	20231031	161900	516865170	9690	9690	9690	9690	0
134	20231031	161800	516865170	9690	9690	9690	9690	0
135	20231031	161700	516865170	9690	9690	9690	9690	0
136	20231031	161600	516865170	9690	9690	9690	9690	0
137	20231031	161500	516865170	9690	9690	9690	9690	0
138	20231031	161400	516865170	9690	9690	9690	9690	0
139	20231031	161300	516865170	9690	9690	9690	9690	0
140	20231031	161200	516865170	9690	9690	9690	9690	0
141	20231031	161100	516865170	9690	9690	9690	9690	0
142	20231031	161000	516865170	9690	9690	9690	9690	0
143	20231031	160900	516865170	9690	9690	9690	9690	0
144	20231031	160800	516865170	9690	9690	9690	9690	0
145	20231031	160700	516865170	9690	9690	9690	9690	0
146	20231031	160600	516865170	9690	9690	9690	9690	0
147	20231031	160500	516865170	9690	9690	9690	9690	0
148	20231031	160400	516865170	9690	9690	9690	9690	0
149	20231031	160300	516865170	9690	9690	9690	9690	0
150	20231031	160200	516865170	9690	9690	9690	9690	0
151	20231031	160100	516865170	9690	9690	9690	9690	0
152	20231031	160000	516865170	9690	9690	9690	9690	2951
153	20231031	155900	516865170	9690	9690	9690	9690	0
154	20231031	155800	516865170	9690	9690	9690	9690	0
155	20231031	155700	516865170	9690	9690	9690	9690	0
156	20231031	155600	516865170	9690	9690	9690	9690	0
157	20231031	155500	516865170	9690	9690	9690	9690	0
158	20231031	155400	516865170	9690	9690	9690	9690	0
159	20231031	155300	516865170	9690	9690	9690	9690	0
160	20231031	155200	516865170	9690	9690	9690	9690	0
161	20231031	155100	516865170	9690	9690	9690	9690	0
162	20231031	155000	516865170	9690	9690	9690	9690	0
163	20231031	154900	516865170	9690	9690	9690	9690	0
164	20231031	154800	516865170	9690	9690	9690	9690	0
165	20231031	154700	516865170	9690	9690	9690	9690	0
166	20231031	154600	516865170	9690	9690	9690	9690	0
167	20231031	154500	516865170	9690	9690	9690	9690	0
168	20231031	154400	516865170	9690	9690	9690	9690	0
169	20231031	154300	516865170	9690	9690	9690	9690	0
170	20231031	154200	516865170	9690	9690	9690	9690	0
171	20231031	154100	516865170	9690	9690	9690	9690	0
172	20231031	154000	516865170	9690	9690	9690	9690	0
173	20231031	153900	516865170	9690	9690	9690	9690	0
174	20231031	153800	516865170	9690	9690	9690	9690	0
175	20231031	153700	516865170	9690	9690	9690	9690	0
176	20231031	153600	516865170	9690	9690	9690	9690	0
177	20231031	153500	516865170	9690	9690	9690	9690	0
178	20231031	153400	516865170	9690	9690	9690	9690	0
179	20231031	153300	516865170	9690	9690	9690	9690	0
180	20231031	153200	516865170	9690	9690	9690	9690	0
181	20231031	153100	516865170	9690	9690	9690	9690	0
182	20231031	153000	516865170	9690	9690	9690	9690	5902
183	20231031	152900	488269980	9680	9680	9680	9680	0
184	20231031	152800	488269980	9680	9680	9680	9680	0
185	20231031	152700	488269980	9680	9680	9680	9680	0
186	20231031	152600	488269980	9680	9680	9680	9680	0
187	20231031	152500	488269980	9680	9680	9680	9680	0
188	20231031	152400	488269980	9680	9680	9680	9680	0
189	20231031	152300	488269980	9680	9680	9680	9680	0
190	20231031	152200	488269980	9680	9680	9680	9680	0
191	20231031	152100	488269980	9680	9680	9680	9680	0
192	20231031	152000	488269980	9680	9680	9680	9680	0
193	20231031	151900	488269980	9680	9660	9700	9640	1539
194	20231031	151800	473377030	9660	9650	9660	9650	29
195	20231031	151700	473097080	9640	9630	9660	9630	68
196	20231031	151600	472441100	9640	9660	9660	9640	204
197	20231031	151500	470472320	9660	9640	9660	9640	72
198	20231031	151400	469777150	9670	9670	9670	9650	24
199	20231031	151300	469545160	9640	9640	9670	9630	235
200	20231031	151200	467273540	9670	9640	9670	9610	17
201	20231031	151100	467109690	9610	9660	9660	9610	1030
202	20231031	151000	457170650	9650	9650	9650	9650	3
203	20231031	150900	457141700	9670	9670	9670	9640	145
204	20231031	150800	455739970	9670	9640	9670	9640	345
205	20231031	150700	452404410	9640	9660	9660	9640	274
206	20231031	150600	449758290	9630	9660	9660	9630	30
207	20231031	150500	449468610	9620	9620	9620	9620	20
208	20231031	150400	449276210	9620	9660	9660	9620	18
209	20231031	150300	449102610	9660	9660	9660	9620	174
210	20231031	150200	447425740	9630	9610	9660	9610	18
211	20231031	150100	447252130	9660	9620	9660	9610	247
212	20231031	150000	444876780	9630	9640	9660	9630	205
213	20231031	145900	442900980	9640	9650	9660	9640	47
214	20231031	145800	442447450	9640	9640	9640	9640	25
215	20231031	145700	442206450	9650	9660	9660	9650	34
216	20231031	145600	441878060	9660	9630	9660	9630	27
217	20231031	145500	441617630	9640	9640	9640	9640	45
218	20231031	145400	441183830	9630	9630	9630	9630	98
219	20231031	145300	440240090	9640	9640	9650	9640	26
220	20231031	145200	439989350	9660	9660	9660	9640	221
221	20231031	145100	437854730	9650	9640	9650	9640	311
222	20231031	145000	434854610	9630	9640	9640	9630	57
223	20231031	144900	434305590	9630	9630	9630	9620	97
224	20231031	144800	433371510	9630	9620	9640	9620	31
225	20231031	144700	433072920	9620	9620	9640	9620	28
226	20231031	144600	432803160	9630	9630	9640	9630	63
227	20231031	144500	432196300	9640	9640	9640	9630	51
228	20231031	144400	431704840	9640	9640	9640	9630	492
229	20231031	144300	426962260	9630	9650	9650	9630	20
230	20231031	144200	426769520	9630	9630	9650	9630	18
231	20231031	144100	426596160	9650	9640	9650	9640	28
232	20231031	144000	426326220	9620	9620	9620	9620	37
233	20231031	143900	425970280	9620	9620	9620	9620	10
234	20231031	143800	425874080	9620	9620	9640	9620	91
235	20231031	143700	424997730	9630	9620	9630	9620	16
236	20231031	143600	424843710	9610	9610	9610	9610	29
237	20231031	143500	424565020	9600	9610	9610	9600	31
238	20231031	143400	424267220	9610	9640	9640	9610	52
239	20231031	143300	423766710	9620	9650	9650	9620	35
240	20231031	143200	423429530	9620	9650	9660	9620	130
241	20231031	143100	422175630	9650	9610	9650	9600	75
242	20231031	143000	421454980	9610	9600	9650	9600	93
243	20231031	142900	420561040	9600	9590	9600	9580	55
244	20231031	142800	420033930	9600	9590	9600	9590	14
245	20231031	142700	419899570	9590	9610	9610	9590	39
246	20231031	142600	419525110	9610	9610	9650	9610	29
247	20231031	142500	419246380	9610	9610	9610	9610	215
248	20231031	142400	417180230	9610	9610	9610	9610	16
249	20231031	142300	417026470	9610	9590	9610	9590	194
250	20231031	142200	415162820	9590	9590	9590	9590	22
251	20231031	142100	414951840	9580	9590	9590	9580	15
252	20231031	142000	414808030	9600	9600	9600	9600	18
253	20231031	141900	414635230	9610	9600	9610	9590	56
254	20231031	141800	414097560	9590	9590	9600	9590	38
255	20231031	141700	413732820	9590	9590	9590	9590	15
256	20231031	141600	413588970	9590	9600	9600	9590	54
257	20231031	141500	413070650	9590	9590	9590	9590	21
258	20231031	141400	412869260	9600	9590	9600	9590	31
259	20231031	141300	412571870	9600	9600	9610	9590	40
260	20231031	141200	412187770	9590	9620	9620	9590	73
261	20231031	141100	411486870	9630	9650	9650	9630	38
262	20231031	141000	411120230	9590	9590	9590	9590	14
263	20231031	140900	410985970	9600	9600	9600	9590	635
264	20231031	140800	404890010	9600	9600	9600	9590	81
265	20231031	140700	404112620	9590	9590	9600	9590	17
266	20231031	140600	403949490	9590	9590	9590	9590	15
267	20231031	140500	403805640	9600	9600	9600	9590	56
268	20231031	140400	403268080	9590	9600	9600	9590	32
269	20231031	140300	402960920	9610	9610	9610	9610	10
270	20231031	140200	402864820	9610	9630	9630	9600	163
271	20231031	140100	401298100	9630	9630	9630	9630	21
272	20231031	140000	401095870	9620	9630	9630	9620	44
273	20231031	135900	400672340	9620	9620	9620	9620	7
274	20231031	135800	400605000	9630	9630	9660	9630	31
275	20231031	135700	400306440	9660	9620	9660	9620	19
276	20231031	135600	400123020	9620	9660	9660	9610	15
277	20231031	135500	399978720	9610	9660	9660	9610	34
278	20231031	135400	399651890	9620	9600	9620	9590	42
279	20231031	135300	399248400	9610	9610	9610	9600	61
280	20231031	135200	398662220	9620	9620	9620	9620	2
281	20231031	135100	398642980	9660	9640	9660	9630	70
282	20231031	135000	397968080	9640	9640	9640	9640	52
283	20231031	134900	397466800	9630	9630	9630	9630	38
284	20231031	134800	397100860	9630	9630	9630	9630	9
285	20231031	134700	397014190	9630	9610	9630	9600	1278
286	20231031	134600	384712770	9610	9600	9610	9590	40
287	20231031	134500	384328780	9600	9600	9600	9600	5
288	20231031	134400	384280780	9610	9600	9610	9600	11
289	20231031	134300	384175170	9590	9600	9600	9590	33
290	20231031	134200	383858550	9600	9590	9600	9590	123
291	20231031	134100	382677780	9580	9590	9590	9580	22
292	20231031	134000	382466840	9600	9590	9600	9590	35
293	20231031	133900	382130910	9590	9590	9590	9590	26
294	20231031	133800	381881570	9580	9600	9600	9580	23
295	20231031	133700	381660930	9590	9590	9600	9590	31
296	20231031	133600	381363540	9580	9580	9580	9580	4
297	20231031	133500	381325220	9590	9600	9610	9590	363
298	20231031	133400	377841200	9610	9600	9620	9600	38
299	20231031	133300	377476160	9610	9620	9620	9600	942
300	20231031	133200	368424320	9610	9610	9620	9610	37
301	20231031	133100	368068590	9620	9620	9620	9610	25
302	20231031	133000	367828130	9610	9630	9630	9610	53
303	20231031	132900	367318480	9640	9620	9640	9620	47
304	20231031	132800	366865840	9620	9630	9630	9620	26
305	20231031	132700	366615620	9620	9660	9660	9620	19
306	20231031	132600	366432200	9630	9630	9660	9620	35
307	20231031	132500	366095260	9630	9630	9630	9630	30
308	20231031	132400	365806360	9630	9620	9630	9610	46
309	20231031	132300	365363820	9620	9630	9630	9620	40
310	20231031	132200	364979010	9610	9640	9640	9610	1585
311	20231031	132100	349730900	9670	9620	9670	9620	64
312	20231031	132000	349113800	9620	9630	9630	9620	583
313	20231031	131900	343504840	9630	9640	9640	9630	323
314	20231031	131800	340393750	9640	9630	9640	9630	54
315	20231031	131700	339873370	9640	9630	9640	9630	33
316	20231031	131600	339555280	9640	9640	9670	9640	28
317	20231031	131500	339284910	9650	9650	9660	9650	54
318	20231031	131400	338763610	9660	9660	9660	9660	30
319	20231031	131300	338473810	9670	9670	9670	9670	17
320	20231031	131200	338309420	9650	9660	9660	9640	1207
321	20231031	131100	326673610	9670	9670	9670	9670	20
322	20231031	131000	326480210	9670	9670	9670	9660	52
323	20231031	130900	325977390	9670	9670	9670	9670	34
324	20231031	130800	325648610	9680	9680	9680	9680	10
325	20231031	130700	325551810	9680	9680	9680	9680	55
326	20231031	130600	325019410	9680	9680	9680	9680	0
327	20231031	130500	325019410	9680	9680	9680	9680	16
328	20231031	130400	324864530	9680	9670	9680	9660	50
329	20231031	130300	324380850	9680	9680	9680	9680	30
330	20231031	130200	324090450	9680	9680	9680	9680	15
331	20231031	130100	323945250	9670	9670	9670	9670	0
332	20231031	130000	323945250	9670	9680	9680	9670	60
333	20231031	125900	323364650	9680	9680	9680	9680	45
334	20231031	125800	322929050	9680	9680	9680	9680	0
335	20231031	125700	322929050	9680	9680	9680	9680	14
336	20231031	125600	322793530	9680	9650	9680	9630	526
337	20231031	125500	317723100	9660	9660	9660	9660	35
338	20231031	125400	317385000	9680	9680	9680	9680	15
339	20231031	125300	317239800	9660	9670	9670	9660	21
340	20231031	125200	317036740	9670	9670	9670	9670	30
341	20231031	125100	316746640	9680	9660	9680	9660	26
342	20231031	125000	316495160	9660	9660	9660	9660	20
343	20231031	124900	316301960	9690	9650	9690	9650	49
344	20231031	124800	315827550	9650	9670	9690	9650	103
345	20231031	124700	314832540	9690	9680	9690	9680	11
346	20231031	124600	314726050	9680	9680	9680	9680	20
347	20231031	124500	314532450	9690	9690	9690	9690	15
348	20231031	124400	314387100	9660	9690	9690	9660	152
349	20231031	124300	312918640	9660	9680	9690	9660	498
350	20231031	124200	308107010	9670	9680	9680	9670	72
351	20231031	124100	307410470	9690	9690	9690	9690	10
352	20231031	124000	307313570	9690	9690	9690	9690	15
353	20231031	123900	307168220	9680	9680	9680	9680	20
354	20231031	123800	306974620	9680	9690	9690	9680	30
355	20231031	123700	306684020	9690	9690	9690	9690	16
356	20231031	123600	306528980	9690	9690	9690	9680	114
357	20231031	123500	305424420	9690	9690	9690	9690	40
358	20231031	123400	305036820	9690	9690	9690	9690	25
359	20231031	123300	304794570	9680	9680	9680	9680	21
360	20231031	123200	304591290	9670	9690	9690	9670	45
361	20231031	123100	304155350	9690	9690	9690	9690	50
362	20231031	123000	303670850	9690	9690	9690	9690	0
363	20231031	122900	303670850	9690	9690	9690	9690	26
364	20231031	122800	303418910	9690	9690	9690	9680	42
365	20231031	122700	303011940	9690	9690	9690	9690	0
366	20231031	122600	303011940	9690	9690	9690	9690	15
367	20231031	122500	302866590	9690	9650	9690	9650	487
368	20231031	122400	298162780	9650	9660	9660	9650	53
369	20231031	122300	297651220	9660	9690	9690	9650	2014
370	20231031	122200	278200110	9670	9680	9680	9670	50
371	20231031	122100	277716510	9690	9690	9690	9690	16
372	20231031	122000	277561470	9660	9670	9670	9660	34
373	20231031	121900	277232930	9660	9670	9670	9660	13
374	20231031	121800	277107250	9690	9670	9690	9660	568
375	20231031	121700	271614520	9680	9680	9680	9680	50
376	20231031	121600	271130520	9680	9680	9680	9680	0
377	20231031	121500	271130520	9680	9680	9680	9680	72
378	20231031	121400	270433560	9690	9690	9690	9690	0
379	20231031	121300	270433560	9690	9680	9690	9680	31
380	20231031	121200	270133470	9680	9690	9690	9680	37
381	20231031	121100	269775160	9690	9690	9690	9690	10
382	20231031	121000	269678260	9690	9690	9690	9690	55
383	20231031	120900	269145310	9690	9690	9690	9690	10
384	20231031	120800	269048410	9690	9690	9690	9690	10
385	20231031	120700	268951510	9690	9690	9690	9690	36
386	20231031	120600	268602670	9680	9680	9680	9680	10
387	20231031	120500	268505870	9690	9680	9690	9680	540
388	20231031	120400	263278660	9690	9690	9690	9690	33
389	20231031	120300	262958890	9690	9690	9690	9690	82
390	20231031	120200	262164310	9690	9690	9690	9690	10
391	20231031	120100	262067410	9690	9690	9690	9690	25
392	20231031	120000	261825160	9690	9690	9690	9690	20
393	20231031	115900	261631360	9680	9690	9690	9680	158
394	20231031	115800	260101460	9690	9690	9690	9690	0
395	20231031	115700	260101460	9690	9690	9690	9690	10
396	20231031	115600	260004560	9690	9690	9690	9690	157
397	20231031	115500	258483230	9690	9690	9690	9690	168
398	20231031	115400	256855310	9690	9690	9690	9690	128
399	20231031	115300	255614990	9700	9700	9700	9700	126
400	20231031	115200	254392790	9700	9700	9700	9700	95
401	20231031	115100	253471290	9700	9700	9700	9700	0
402	20231031	115000	253471290	9700	9700	9700	9700	25
403	20231031	114900	253228790	9700	9700	9700	9700	2
404	20231031	114800	253209390	9700	9710	9710	9700	35
405	20231031	114700	252869740	9690	9710	9710	9690	2
406	20231031	114600	252850340	9700	9700	9700	9700	10
407	20231031	114500	252753340	9710	9700	9710	9690	67
408	20231031	114400	252103350	9700	9700	9700	9700	100
409	20231031	114300	251133350	9700	9690	9700	9660	1001
410	20231031	114200	241457360	9710	9710	9710	9710	15
411	20231031	114100	241311710	9700	9710	9710	9700	113
412	20231031	114000	240215510	9710	9710	9710	9710	0
413	20231031	113900	240215510	9710	9710	9710	9710	26
414	20231031	113800	239963050	9710	9710	9710	9710	40
415	20231031	113700	239574650	9710	9710	9710	9710	25
416	20231031	113600	239331900	9710	9710	9710	9700	59
417	20231031	113500	238759480	9700	9700	9700	9700	0
418	20231031	113400	238759480	9700	9700	9700	9700	65
419	20231031	113300	238128980	9700	9700	9700	9700	2
420	20231031	113200	238109580	9700	9700	9700	9700	12
421	20231031	113100	237993180	9700	9700	9700	9700	16
422	20231031	113000	237837980	9680	9700	9700	9680	420
423	20231031	112900	233771040	9710	9710	9710	9710	0
424	20231031	112800	233771040	9710	9710	9710	9710	37
425	20231031	112700	233411770	9720	9720	9720	9720	40
426	20231031	112600	233022970	9720	9710	9720	9710	17
427	20231031	112500	232857890	9710	9720	9720	9710	59
428	20231031	112400	232284900	9720	9720	9720	9720	6
429	20231031	112300	232226580	9720	9720	9720	9720	40
430	20231031	112200	231837780	9710	9710	9710	9710	27
431	20231031	112100	231575610	9720	9720	9720	9720	13
432	20231031	112000	231449250	9720	9720	9720	9720	55
433	20231031	111900	230914650	9730	9730	9730	9730	3
434	20231031	111800	230885460	9690	9700	9700	9690	90
435	20231031	111700	230012760	9700	9700	9700	9680	209
436	20231031	111600	227988570	9700	9710	9710	9700	97
437	20231031	111500	227046790	9710	9710	9710	9710	15
438	20231031	111400	226901140	9710	9720	9720	9700	89
439	20231031	111300	226037010	9720	9730	9730	9720	52
440	20231031	111200	225531330	9730	9720	9730	9720	113
441	20231031	111100	224432700	9730	9740	9740	9730	49
442	20231031	111000	223955830	9740	9740	9740	9740	0
443	20231031	110900	223955830	9740	9740	9740	9740	79
444	20231031	110800	223186370	9740	9740	9740	9740	0
445	20231031	110700	223186370	9740	9740	9740	9740	10
446	20231031	110600	223088970	9740	9740	9740	9740	35
447	20231031	110500	222748070	9740	9740	9740	9740	20
448	20231031	110400	222553270	9740	9740	9740	9740	26
449	20231031	110300	222300030	9740	9740	9740	9740	0
450	20231031	110200	222300030	9740	9740	9740	9740	50
451	20231031	110100	221813030	9740	9740	9740	9740	15
452	20231031	110000	221666930	9740	9740	9740	9740	10
453	20231031	105900	221569530	9740	9750	9750	9740	34
454	20231031	105800	221238170	9750	9750	9750	9750	35
455	20231031	105700	220896920	9750	9750	9750	9750	45
456	20231031	105600	220458170	9760	9760	9760	9760	10
457	20231031	105500	220360570	9760	9760	9760	9760	81
458	20231031	105400	219570010	9760	9760	9760	9760	25
459	20231031	105300	219326010	9770	9770	9770	9770	15
460	20231031	105200	219179460	9770	9770	9770	9770	36
461	20231031	105100	218827740	9760	9770	9770	9760	39
462	20231031	105000	218446800	9770	9770	9770	9770	17
463	20231031	104900	218280710	9770	9770	9770	9770	10
464	20231031	104800	218183010	9770	9770	9770	9770	2
465	20231031	104700	218163470	9750	9750	9750	9680	533
466	20231031	104600	212975670	9750	9750	9750	9750	10
467	20231031	104500	212878170	9750	9750	9750	9750	0
468	20231031	104400	212878170	9750	9740	9750	9740	62
469	20231031	104300	212273710	9740	9750	9750	9740	6
470	20231031	104200	212215260	9750	9740	9750	9740	30
471	20231031	104100	211922960	9740	9750	9750	9740	150
472	20231031	104000	210461560	9740	9740	9740	9740	11
473	20231031	103900	210354420	9740	9740	9740	9740	24
474	20231031	103800	210120660	9750	9750	9750	9750	0
475	20231031	103700	210120660	9750	9750	9750	9750	20
476	20231031	103600	209925660	9750	9750	9750	9740	25
477	20231031	103500	209682000	9750	9740	9750	9740	11
478	20231031	103400	209574760	9740	9760	9760	9740	34
479	20231031	103300	209243090	9750	9740	9750	9740	18
480	20231031	103200	209067720	9670	9740	9740	9670	2050
481	20231031	103100	189229700	9740	9740	9740	9740	25
482	20231031	103000	188986200	9740	9740	9740	9730	52
483	20231031	102900	188479910	9740	9740	9740	9740	1
484	20231031	102800	188470170	9740	9740	9740	9740	26
485	20231031	102700	188216930	9740	9740	9740	9740	8
486	20231031	102600	188139010	9720	9720	9720	9720	214
487	20231031	102500	186058930	9710	9700	9710	9700	78
488	20231031	102400	185301650	9710	9710	9710	9710	10
489	20231031	102300	185204550	9710	9710	9710	9710	55
490	20231031	102200	184670500	9710	9710	9710	9710	15
491	20231031	102100	184524850	9710	9710	9710	9710	10
492	20231031	102000	184427750	9710	9710	9710	9710	26
493	20231031	101900	184175290	9710	9710	9710	9710	52
494	20231031	101800	183670370	9700	9720	9720	9700	321
495	20231031	101700	180553720	9720	9740	9740	9720	106
496	20231031	101600	179521590	9750	9750	9750	9750	41
497	20231031	101500	179121840	9750	9750	9750	9750	10
498	20231031	101400	179024340	9750	9750	9750	9740	47
499	20231031	101300	178566310	9750	9760	9760	9750	25
500	20231031	101200	178322510	9760	9770	9780	9760	60
501	20231031	101100	177736410	9790	9770	9790	9770	27
502	20231031	101000	177472280	9770	9780	9780	9770	30
503	20231031	100900	177179080	9790	9790	9790	9790	32
504	20231031	100800	176865800	9780	9760	9780	9760	340
505	20231031	100700	173546960	9750	9750	9750	9750	1
506	20231031	100600	173537210	9760	9750	9760	9750	18
507	20231031	100500	173361610	9750	9750	9750	9750	50
508	20231031	100400	172874110	9750	9750	9750	9750	0
509	20231031	100300	172874110	9750	9770	9770	9750	53
510	20231031	100200	172356920	9770	9770	9770	9770	20
511	20231031	100100	172161520	9770	9760	9770	9760	31
512	20231031	100000	171858660	9790	9780	9790	9770	76
513	20231031	095900	171115600	9790	9800	9800	9790	14
514	20231031	095800	170978500	9800	9790	9800	9790	59
515	20231031	095700	170400860	9790	9780	9790	9780	26
516	20231031	095600	170146450	9790	9780	9790	9780	16
517	20231031	095500	169989830	9790	9790	9790	9790	20
518	20231031	095400	169794030	9780	9780	9780	9770	35
519	20231031	095300	169451830	9780	9800	9800	9780	75
520	20231031	095200	168718170	9810	9810	9810	9810	19
521	20231031	095100	168531780	9820	9820	9820	9780	107
522	20231031	095000	167482330	9820	9820	9820	9820	36
523	20231031	094900	167128810	9820	9820	9830	9820	46
524	20231031	094800	166676960	9820	9830	9830	9820	80
525	20231031	094700	165890670	9830	9820	9830	9820	73
526	20231031	094600	165173130	9830	9840	9850	9830	116
527	20231031	094500	164031690	9840	9800	9850	9730	6156
528	20231031	094400	103506370	9800	9780	9800	9780	1020
529	20231031	094300	93520220	9780	9780	9780	9780	93
530	20231031	094200	92610680	9790	9790	9790	9780	37
531	20231031	094100	92248650	9790	9790	9790	9790	268
532	20231031	094000	89624930	9790	9780	9790	9780	103
533	20231031	093900	88616580	9780	9770	9780	9770	42
534	20231031	093800	88205920	9780	9780	9780	9780	48
535	20231031	093700	87736480	9780	9790	9790	9780	95
536	20231031	093600	86806630	9790	9750	9790	9750	2834
537	20231031	093500	59130300	9750	9740	9750	9740	21
538	20231031	093400	58925560	9750	9750	9750	9750	6
539	20231031	093300	58867060	9740	9740	9750	9740	61
540	20231031	093200	58272770	9740	9710	9740	9710	52
541	20231031	093100	57767630	9710	9740	9740	9710	839
542	20231031	093000	49620070	9740	9730	9740	9720	14
543	20231031	092900	49483840	9740	9740	9740	9740	181
544	20231031	092800	47720900	9740	9740	9740	9740	5
545	20231031	092700	47672200	9740	9740	9740	9740	18
546	20231031	092600	47496880	9740	9740	9740	9740	24
547	20231031	092500	47263120	9740	9740	9740	9690	87
548	20231031	092400	46418680	9730	9740	9740	9730	18
549	20231031	092300	46243500	9730	9740	9740	9730	14
550	20231031	092200	46107240	9720	9750	9750	9720	95
551	20231031	092100	45181950	9690	9690	9750	9690	24
552	20231031	092000	44949210	9750	9690	9750	9690	10
553	20231031	091900	44852010	9680	9670	9680	9670	1236
554	20231031	091800	32899690	9680	9680	9680	9680	8
555	20231031	091700	32822250	9680	9680	9680	9660	13
556	20231031	091600	32696550	9670	9680	9680	9670	9
557	20231031	091500	32609440	9680	9680	9680	9680	4
558	20231031	091400	32570720	9670	9680	9690	9670	685
559	20231031	091300	25944050	9690	9730	9730	9690	434
560	20231031	091200	21726600	9760	9760	9760	9760	4
561	20231031	091100	21687560	9760	9760	9760	9760	0
562	20231031	091000	21687560	9760	9760	9760	9760	4
563	20231031	090900	21648520	9760	9760	9760	9760	3
564	20231031	090800	21619240	9760	9760	9760	9760	14
565	20231031	090700	21482600	9760	9740	9770	9740	8
566	20231031	090600	21404550	9770	9770	9770	9770	3
567	20231031	090500	21375240	9770	9770	9770	9770	10
568	20231031	090400	21277540	9770	9770	9780	9770	507
569	20231031	090300	16323210	9780	9780	9780	9780	15
570	20231031	090200	16176510	9730	9770	9780	9730	596
571	20231031	090100	10355800	9780	9770	9780	9770	899
572	20231031	090000	1572530	9730	9770	9770	9730	161