KissMeData/051360/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193100	1277351640	17010	17010	17010	17010	423
3	20231031	193000	1277351640	17010	17010	17010	17010	0
4	20231031	192900	1277351640	17010	17010	17010	17010	0
5	20231031	192800	1277351640	17010	17010	17010	17010	0
6	20231031	192700	1277351640	17010	17010	17010	17010	0
7	20231031	192600	1277351640	17010	17010	17010	17010	0
8	20231031	192500	1277351640	17010	17010	17010	17010	0
9	20231031	192400	1277351640	17010	17010	17010	17010	0
10	20231031	192300	1277351640	17010	17010	17010	17010	0
11	20231031	192200	1277351640	17010	17010	17010	17010	0
12	20231031	192100	1277351640	17010	17010	17010	17010	0
13	20231031	192000	1277351640	17010	17010	17010	17010	0
14	20231031	191900	1277351640	17010	17010	17010	17010	0
15	20231031	191800	1277351640	17010	17010	17010	17010	0
16	20231031	191700	1277351640	17010	17010	17010	17010	0
17	20231031	191600	1277351640	17010	17010	17010	17010	0
18	20231031	191500	1277351640	17010	17010	17010	17010	0
19	20231031	191400	1277351640	17010	17010	17010	17010	0
20	20231031	191300	1277351640	17010	17010	17010	17010	0
21	20231031	191200	1277351640	17010	17010	17010	17010	0
22	20231031	191100	1277351640	17010	17010	17010	17010	0
23	20231031	191000	1277351640	17010	17010	17010	17010	0
24	20231031	190900	1277351640	17010	17010	17010	17010	0
25	20231031	190800	1277351640	17010	17010	17010	17010	0
26	20231031	190700	1277351640	17010	17010	17010	17010	0
27	20231031	190600	1277351640	17010	17010	17010	17010	0
28	20231031	190500	1277351640	17010	17010	17010	17010	0
29	20231031	190400	1277351640	17010	17010	17010	17010	0
30	20231031	190300	1277351640	17010	17010	17010	17010	0
31	20231031	190200	1277351640	17010	17010	17010	17010	0
32	20231031	190100	1277351640	17010	17010	17010	17010	423
33	20231031	190000	1277351640	17010	17010	17010	17010	0
34	20231031	185900	1277351640	17010	17010	17010	17010	0
35	20231031	185800	1277351640	17010	17010	17010	17010	0
36	20231031	185700	1277351640	17010	17010	17010	17010	0
37	20231031	185600	1277351640	17010	17010	17010	17010	0
38	20231031	185500	1277351640	17010	17010	17010	17010	0
39	20231031	185400	1277351640	17010	17010	17010	17010	0
40	20231031	185300	1277351640	17010	17010	17010	17010	0
41	20231031	185200	1277351640	17010	17010	17010	17010	0
42	20231031	185100	1277351640	17010	17010	17010	17010	0
43	20231031	185000	1277351640	17010	17010	17010	17010	0
44	20231031	184900	1277351640	17010	17010	17010	17010	0
45	20231031	184800	1277351640	17010	17010	17010	17010	0
46	20231031	184700	1277351640	17010	17010	17010	17010	0
47	20231031	184600	1277351640	17010	17010	17010	17010	0
48	20231031	184500	1277351640	17010	17010	17010	17010	0
49	20231031	184400	1277351640	17010	17010	17010	17010	0
50	20231031	184300	1277351640	17010	17010	17010	17010	0
51	20231031	184200	1277351640	17010	17010	17010	17010	0
52	20231031	184100	1277351640	17010	17010	17010	17010	0
53	20231031	184000	1277351640	17010	17010	17010	17010	0
54	20231031	183900	1277351640	17010	17010	17010	17010	0
55	20231031	183800	1277351640	17010	17010	17010	17010	0
56	20231031	183700	1277351640	17010	17010	17010	17010	0
57	20231031	183600	1277351640	17010	17010	17010	17010	0
58	20231031	183500	1277351640	17010	17010	17010	17010	0
59	20231031	183400	1277351640	17010	17010	17010	17010	0
60	20231031	183300	1277351640	17010	17010	17010	17010	0
61	20231031	183200	1277351640	17010	17010	17010	17010	0
62	20231031	183100	1277351640	17010	17010	17010	17010	423
63	20231031	183000	1277351640	17010	17010	17010	17010	0
64	20231031	182900	1277351640	17010	17010	17010	17010	0
65	20231031	182800	1277351640	17010	17010	17010	17010	0
66	20231031	182700	1277351640	17010	17010	17010	17010	0
67	20231031	182600	1277351640	17010	17010	17010	17010	0
68	20231031	182500	1277351640	17010	17010	17010	17010	0
69	20231031	182400	1277351640	17010	17010	17010	17010	0
70	20231031	182300	1277351640	17010	17010	17010	17010	0
71	20231031	182200	1277351640	17010	17010	17010	17010	0
72	20231031	182100	1277351640	17010	17010	17010	17010	0
73	20231031	182000	1277351640	17010	17010	17010	17010	0
74	20231031	181900	1277351640	17010	17010	17010	17010	0
75	20231031	181800	1277351640	17010	17010	17010	17010	0
76	20231031	181700	1277351640	17010	17010	17010	17010	0
77	20231031	181600	1277351640	17010	17010	17010	17010	0
78	20231031	181500	1277351640	17010	17010	17010	17010	0
79	20231031	181400	1277351640	17010	17010	17010	17010	0
80	20231031	181300	1277351640	17010	17010	17010	17010	0
81	20231031	181200	1277351640	17010	17010	17010	17010	0
82	20231031	181100	1277351640	17010	17010	17010	17010	0
83	20231031	181000	1277351640	17010	17010	17010	17010	0
84	20231031	180900	1277351640	17010	17010	17010	17010	0
85	20231031	180800	1277351640	17010	17010	17010	17010	0
86	20231031	180700	1277351640	17010	17010	17010	17010	0
87	20231031	180600	1277351640	17010	17010	17010	17010	0
88	20231031	180500	1277351640	17010	17010	17010	17010	0
89	20231031	180400	1277351640	17010	17010	17010	17010	0
90	20231031	180300	1277351640	17010	17010	17010	17010	0
91	20231031	180200	1277351640	17010	17010	17010	17010	0
92	20231031	180100	1277351640	17010	17010	17010	17010	423
93	20231031	180000	1277351640	17010	17010	17010	17010	0
94	20231031	175900	1277351640	17010	17010	17010	17010	0
95	20231031	175800	1277351640	17010	17010	17010	17010	0
96	20231031	175700	1277351640	17010	17010	17010	17010	0
97	20231031	175600	1277351640	17010	17010	17010	17010	0
98	20231031	175500	1277351640	17010	17010	17010	17010	0
99	20231031	175400	1277351640	17010	17010	17010	17010	0
100	20231031	175300	1277351640	17010	17010	17010	17010	0
101	20231031	175200	1277351640	17010	17010	17010	17010	0
102	20231031	175100	1277351640	17010	17010	17010	17010	0
103	20231031	175000	1277351640	17010	17010	17010	17010	0
104	20231031	174900	1277351640	17010	17010	17010	17010	0
105	20231031	174800	1277351640	17010	17010	17010	17010	0
106	20231031	174700	1277351640	17010	17010	17010	17010	0
107	20231031	174600	1277351640	17010	17010	17010	17010	0
108	20231031	174500	1277351640	17010	17010	17010	17010	0
109	20231031	174400	1277351640	17010	17010	17010	17010	0
110	20231031	174300	1277351640	17010	17010	17010	17010	0
111	20231031	174200	1277351640	17010	17010	17010	17010	0
112	20231031	174100	1277351640	17010	17010	17010	17010	0
113	20231031	174000	1277351640	17010	17010	17010	17010	0
114	20231031	173900	1277351640	17010	17010	17010	17010	0
115	20231031	173800	1277351640	17010	17010	17010	17010	0
116	20231031	173700	1277351640	17010	17010	17010	17010	0
117	20231031	173600	1277351640	17010	17010	17010	17010	0
118	20231031	173500	1277351640	17010	17010	17010	17010	0
119	20231031	173400	1277351640	17010	17010	17010	17010	0
120	20231031	173300	1277351640	17010	17010	17010	17010	0
121	20231031	173200	1277351640	17010	17010	17010	17010	0
122	20231031	173100	1277351640	17010	17010	17010	17010	423
123	20231031	173000	1277351640	17010	17010	17010	17010	0
124	20231031	172900	1277351640	17010	17010	17010	17010	0
125	20231031	172800	1277351640	17010	17010	17010	17010	0
126	20231031	172700	1277351640	17010	17010	17010	17010	0
127	20231031	172600	1277351640	17010	17010	17010	17010	0
128	20231031	172500	1277351640	17010	17010	17010	17010	0
129	20231031	172400	1277351640	17010	17010	17010	17010	0
130	20231031	172300	1277351640	17010	17010	17010	17010	0
131	20231031	172200	1277351640	17010	17010	17010	17010	0
132	20231031	172100	1277351640	17010	17010	17010	17010	0
133	20231031	172000	1277351640	17010	17010	17010	17010	0
134	20231031	171900	1277351640	17010	17010	17010	17010	0
135	20231031	171800	1277351640	17010	17010	17010	17010	0
136	20231031	171700	1277351640	17010	17010	17010	17010	0
137	20231031	171600	1277351640	17010	17010	17010	17010	0
138	20231031	171500	1277351640	17010	17010	17010	17010	0
139	20231031	171400	1277351640	17010	17010	17010	17010	0
140	20231031	171300	1277351640	17010	17010	17010	17010	0
141	20231031	171200	1277351640	17010	17010	17010	17010	0
142	20231031	171100	1277351640	17010	17010	17010	17010	0
143	20231031	171000	1277351640	17010	17010	17010	17010	0
144	20231031	170900	1277351640	17010	17010	17010	17010	0
145	20231031	170800	1277351640	17010	17010	17010	17010	0
146	20231031	170700	1277351640	17010	17010	17010	17010	0
147	20231031	170600	1277351640	17010	17010	17010	17010	0
148	20231031	170500	1277351640	17010	17010	17010	17010	0
149	20231031	170400	1277351640	17010	17010	17010	17010	0
150	20231031	170300	1277351640	17010	17010	17010	17010	0
151	20231031	170200	1277351640	17010	17010	17010	17010	0
152	20231031	170100	1277351640	17010	17010	17010	17010	423
153	20231031	170000	1277351640	17010	17010	17010	17010	0
154	20231031	165900	1277351640	17010	17010	17010	17010	0
155	20231031	165800	1277351640	17010	17010	17010	17010	0
156	20231031	165700	1277351640	17010	17010	17010	17010	0
157	20231031	165600	1277351640	17010	17010	17010	17010	0
158	20231031	165500	1277351640	17010	17010	17010	17010	0
159	20231031	165400	1277351640	17010	17010	17010	17010	0
160	20231031	165300	1277351640	17010	17010	17010	17010	0
161	20231031	165200	1277351640	17010	17010	17010	17010	0
162	20231031	165100	1277351640	17010	17010	17010	17010	0
163	20231031	165000	1277351640	17010	17010	17010	17010	0
164	20231031	164900	1277351640	17010	17010	17010	17010	0
165	20231031	164800	1277351640	17010	17010	17010	17010	0
166	20231031	164700	1277351640	17010	17010	17010	17010	0
167	20231031	164600	1277351640	17010	17010	17010	17010	0
168	20231031	164500	1277351640	17010	17010	17010	17010	0
169	20231031	164400	1277351640	17010	17010	17010	17010	0
170	20231031	164300	1277351640	17010	17010	17010	17010	0
171	20231031	164200	1277351640	17010	17010	17010	17010	0
172	20231031	164100	1277351640	17010	17010	17010	17010	0
173	20231031	164000	1277351640	17010	17010	17010	17010	0
174	20231031	163900	1277351640	17010	17010	17010	17010	0
175	20231031	163800	1277351640	17010	17010	17010	17010	0
176	20231031	163700	1277351640	17010	17010	17010	17010	0
177	20231031	163600	1277351640	17010	17010	17010	17010	0
178	20231031	163500	1277351640	17010	17010	17010	17010	0
179	20231031	163400	1277351640	17010	17010	17010	17010	0
180	20231031	163300	1277351640	17010	17010	17010	17010	0
181	20231031	163200	1277351640	17010	17010	17010	17010	0
182	20231031	163100	1277351640	17010	17010	17010	17010	423
183	20231031	163000	1277351640	17010	17010	17010	17010	0
184	20231031	162900	1277351640	17010	17010	17010	17010	0
185	20231031	162800	1277351640	17010	17010	17010	17010	0
186	20231031	162700	1277351640	17010	17010	17010	17010	0
187	20231031	162600	1277351640	17010	17010	17010	17010	0
188	20231031	162500	1277351640	17010	17010	17010	17010	0
189	20231031	162400	1277351640	17010	17010	17010	17010	0
190	20231031	162300	1277351640	17010	17010	17010	17010	0
191	20231031	162200	1277351640	17010	17010	17010	17010	0
192	20231031	162100	1277351640	17010	17010	17010	17010	0
193	20231031	162000	1277351640	17010	17010	17010	17010	0
194	20231031	161900	1277351640	17010	17010	17010	17010	0
195	20231031	161800	1277351640	17010	17010	17010	17010	0
196	20231031	161700	1277351640	17010	17010	17010	17010	0
197	20231031	161600	1277351640	17010	17010	17010	17010	0
198	20231031	161500	1277351640	17010	17010	17010	17010	0
199	20231031	161400	1277351640	17010	17010	17010	17010	0
200	20231031	161300	1277351640	17010	17010	17010	17010	0
201	20231031	161200	1277351640	17010	17010	17010	17010	0
202	20231031	161100	1277351640	17010	17010	17010	17010	0
203	20231031	161000	1277351640	17010	17010	17010	17010	0
204	20231031	160900	1277351640	17010	17010	17010	17010	0
205	20231031	160800	1277351640	17010	17010	17010	17010	0
206	20231031	160700	1277351640	17010	17010	17010	17010	0
207	20231031	160600	1277351640	17010	17010	17010	17010	0
208	20231031	160500	1277351640	17010	17010	17010	17010	0
209	20231031	160400	1277351640	17010	17010	17010	17010	0
210	20231031	160300	1277351640	17010	17010	17010	17010	0
211	20231031	160200	1277351640	17010	17010	17010	17010	0
212	20231031	160100	1277351640	17010	17010	17010	17010	423
213	20231031	160000	1277351640	17010	17010	17010	17010	0
214	20231031	155900	1277351640	17010	17010	17010	17010	0
215	20231031	155800	1277351640	17010	17010	17010	17010	0
216	20231031	155700	1277351640	17010	17010	17010	17010	0
217	20231031	155600	1277351640	17010	17010	17010	17010	0
218	20231031	155500	1277351640	17010	17010	17010	17010	0
219	20231031	155400	1277351640	17010	17010	17010	17010	0
220	20231031	155300	1277351640	17010	17010	17010	17010	0
221	20231031	155200	1277351640	17010	17010	17010	17010	0
222	20231031	155100	1277351640	17010	17010	17010	17010	0
223	20231031	155000	1277351640	17010	17010	17010	17010	0
224	20231031	154900	1277351640	17010	17010	17010	17010	0
225	20231031	154800	1277351640	17010	17010	17010	17010	0
226	20231031	154700	1277351640	17010	17010	17010	17010	0
227	20231031	154600	1277351640	17010	17010	17010	17010	0
228	20231031	154500	1277351640	17010	17010	17010	17010	0
229	20231031	154400	1277351640	17010	17010	17010	17010	0
230	20231031	154300	1277351640	17010	17010	17010	17010	0
231	20231031	154200	1277351640	17010	17010	17010	17010	0
232	20231031	154100	1277351640	17010	17010	17010	17010	0
233	20231031	154000	1277351640	17010	17010	17010	17010	0
234	20231031	153900	1277351640	17010	17010	17010	17010	0
235	20231031	153800	1277351640	17010	17010	17010	17010	0
236	20231031	153700	1277351640	17010	17010	17010	17010	0
237	20231031	153600	1277351640	17010	17010	17010	17010	0
238	20231031	153500	1277351640	17010	17010	17010	17010	0
239	20231031	153400	1277351640	17010	17010	17010	17010	0
240	20231031	153300	1277351640	17010	17010	17010	17010	0
241	20231031	153200	1277351640	17010	17010	17010	17010	0
242	20231031	153100	1277351640	17010	17010	17010	17010	423
243	20231031	153000	1277351640	17010	17010	17010	17010	423
244	20231031	152900	1270156410	17010	17010	17010	17010	0
245	20231031	152800	1270156410	17010	17010	17010	17010	0
246	20231031	152700	1270156410	17010	17010	17010	17010	0
247	20231031	152600	1270156410	17010	17010	17010	17010	0
248	20231031	152500	1270156410	17010	17010	17010	17010	0
249	20231031	152400	1270156410	17010	17010	17010	17010	0
250	20231031	152300	1270156410	17010	17010	17010	17010	0
251	20231031	152200	1270156410	17010	17010	17010	17010	0
252	20231031	152100	1270156410	17010	17010	17010	17010	0
253	20231031	152000	1270156410	17010	17010	17010	17010	0
254	20231031	151900	1270156410	17010	17000	17010	16970	1112
255	20231031	151800	1251253710	16970	17000	17000	16970	13
256	20231031	151700	1251032950	17000	17000	17000	17000	120
257	20231031	151600	1248992950	17000	17000	17000	17000	203
258	20231031	151500	1245541950	16970	16970	16980	16960	331
259	20231031	151400	1239922380	16970	16970	16970	16960	11
260	20231031	151300	1239735740	16960	16970	16970	16960	8
261	20231031	151200	1239599990	16960	16960	16960	16960	8
262	20231031	151100	1239464310	16960	16970	16970	16960	219
263	20231031	151000	1235748760	16970	16980	16980	16970	16
264	20231031	150900	1235477180	16970	16980	16980	16970	186
265	20231031	150800	1232319900	16980	16970	16980	16970	77
266	20231031	150700	1231012730	16960	16960	16960	16960	0
267	20231031	150600	1231012730	16960	16960	16960	16960	0
268	20231031	150500	1231012730	16960	16990	16990	16960	145
269	20231031	150400	1228550540	16990	16990	16990	16990	85
270	20231031	150300	1227106390	16990	17000	17000	16990	115
271	20231031	150200	1225152520	16990	16990	16990	16990	0
272	20231031	150100	1225152520	16990	17000	17000	16990	299
273	20231031	150000	1220070950	17000	17010	17010	17000	130
274	20231031	145900	1217859810	17010	17030	17030	17010	223
275	20231031	145800	1214065280	17000	17000	17000	17000	409
276	20231031	145700	1207112280	17010	17010	17010	17010	27
277	20231031	145600	1206653010	17000	17020	17020	16990	1067
278	20231031	145500	1188513460	17030	17030	17050	17030	309
279	20231031	145400	1183249660	17050	17040	17050	17040	168
280	20231031	145300	1180386920	17040	17030	17040	17030	242
281	20231031	145200	1176265630	17030	17020	17030	17020	76
282	20231031	145100	1174972100	17020	17010	17020	17010	230
283	20231031	145000	1171057720	17010	17000	17010	17000	229
284	20231031	144900	1167163930	17010	17000	17010	17000	121
285	20231031	144800	1165105910	16990	16980	16990	16970	108
286	20231031	144700	1163271090	16960	16960	16960	16960	87
287	20231031	144600	1161795570	16970	16950	16970	16950	14
288	20231031	144500	1161558130	16940	16960	16960	16940	58
289	20231031	144400	1160575050	16950	16960	16960	16940	327
290	20231031	144300	1155031260	16950	16970	16970	16950	148
291	20231031	144200	1152520230	16960	16990	16990	16960	161
292	20231031	144100	1149784910	16990	17000	17010	16990	147
293	20231031	144000	1147284700	17010	17020	17020	17000	228
294	20231031	143900	1143407410	17020	17000	17020	17000	16
295	20231031	143800	1143135260	17000	16980	17010	16980	123
296	20231031	143700	1141046090	16980	16980	16980	16980	135
297	20231031	143600	1138753790	16980	16980	16980	16980	119
298	20231031	143500	1136733170	16980	16990	16990	16980	193
299	20231031	143400	1133455530	16970	17000	17000	16970	859
300	20231031	143300	1118855230	16990	16970	16990	16970	27
301	20231031	143200	1118396660	16970	16940	16970	16940	272
302	20231031	143100	1113785710	16950	16950	16950	16950	37
303	20231031	143000	1113158560	16930	16940	16940	16930	108
304	20231031	142900	1111329120	16930	16930	16930	16920	89
305	20231031	142800	1109822410	16940	16930	16940	16930	155
306	20231031	142700	1107197250	16930	16940	16940	16930	151
307	20231031	142600	1104639750	16940	16940	16940	16940	211
308	20231031	142500	1101065410	16940	16940	16940	16940	160
309	20231031	142400	1098355010	16940	17000	17000	16940	786
310	20231031	142300	1085008630	17010	17000	17010	17000	228
311	20231031	142200	1081130470	16990	17000	17020	16980	1244
312	20231031	142100	1059977000	17000	16970	17000	16970	111
313	20231031	142000	1058091420	16970	16960	16970	16950	354
314	20231031	141900	1052088830	17010	17010	17010	17010	0
315	20231031	141800	1052088830	17010	16940	17010	16940	154
316	20231031	141700	1049479040	16930	16960	16960	16930	17
317	20231031	141600	1049190820	16960	17000	17010	16960	408
318	20231031	141500	1042260400	17000	16990	17000	16990	268
319	20231031	141400	1037706070	16980	16980	16980	16970	178
320	20231031	141300	1034683710	16980	16980	16980	16970	171
321	20231031	141200	1031780810	16970	16960	16970	16960	134
322	20231031	141100	1029507850	16960	16950	16960	16950	461
323	20231031	141000	1021691860	16950	16920	16950	16920	325
324	20231031	140900	1016190340	16920	16910	16920	16910	19
325	20231031	140800	1015869040	16910	16910	16910	16910	409
326	20231031	140700	1008952850	16930	16890	16930	16890	23
327	20231031	140600	1008563940	16900	16900	16900	16860	2301
328	20231031	140500	969750030	16900	16900	16900	16900	114
329	20231031	140400	967823430	16900	16900	16900	16900	254
330	20231031	140300	963530830	16890	16890	16890	16890	99
331	20231031	140200	961858720	16890	16890	16890	16890	125
332	20231031	140100	959747470	16890	16880	16890	16880	139
333	20231031	140000	957400140	16890	16880	16890	16870	618
334	20231031	135900	946971600	16890	16890	16890	16890	110
335	20231031	135800	945113700	16890	16890	16900	16890	117
336	20231031	135700	943137560	16890	16870	16890	16870	94
337	20231031	135600	941551760	16870	16870	16870	16870	215
338	20231031	135500	937924710	16880	16870	16880	16870	243
339	20231031	135400	933824900	16860	16860	16870	16860	200
340	20231031	135300	930452270	16870	16870	16870	16870	15
341	20231031	135200	930199220	16870	16870	16870	16870	0
342	20231031	135100	930199220	16870	16870	16870	16870	235
343	20231031	135000	926234770	16890	16890	16890	16890	0
344	20231031	134900	926234770	16890	16870	16890	16870	134
345	20231031	134800	923973910	16870	16870	16870	16870	30
346	20231031	134700	923467810	16870	16880	16880	16870	169
347	20231031	134600	920616160	16890	16900	16900	16880	72
348	20231031	134500	919399560	16900	16900	16900	16900	2
349	20231031	134400	919365760	16900	16900	16900	16890	46
350	20231031	134300	918588680	16900	16900	16900	16900	0
351	20231031	134200	918588680	16900	16870	16900	16860	139
352	20231031	134100	916240660	16870	16870	16870	16870	6
353	20231031	134000	916139440	16870	16870	16870	16870	1
354	20231031	133900	916122570	16840	16840	16840	16840	0
355	20231031	133800	916122570	16840	16860	16860	16840	12
356	20231031	133700	915920430	16880	16880	16880	16860	3
357	20231031	133600	915869810	16880	16880	16880	16880	14
358	20231031	133500	915633490	16870	16900	16900	16870	336
359	20231031	133400	909962640	16890	16900	16900	16890	28
360	20231031	133300	909489450	16890	16890	16890	16890	212
361	20231031	133200	905908770	16880	16850	16880	16850	582
362	20231031	133100	896098200	16840	16840	16840	16840	311
363	20231031	133000	890860960	16830	16830	16830	16830	0
364	20231031	132900	890860960	16830	16830	16830	16830	58
365	20231031	132800	889884820	16840	16840	16840	16840	6
366	20231031	132700	889783780	16830	16830	16830	16830	0
367	20231031	132600	889783780	16830	16820	16830	16810	37
368	20231031	132500	889161380	16840	16840	16840	16840	11
369	20231031	132400	888976140	16810	16870	16870	16810	802
370	20231031	132300	875468790	16870	16870	16870	16870	17
371	20231031	132200	875182000	16870	16870	16870	16870	13
372	20231031	132100	874962690	16880	16900	16900	16880	135
373	20231031	132000	872682660	16910	16910	16910	16910	0
374	20231031	131900	872682660	16910	16920	16920	16910	85
375	20231031	131800	871245220	16910	16910	16910	16910	23
376	20231031	131700	870856290	16910	16920	16920	16910	363
377	20231031	131600	864715250	16930	16930	16930	16930	0
378	20231031	131500	864715250	16930	16950	16950	16930	1999
379	20231031	131400	830862410	16950	16950	16950	16950	0
380	20231031	131300	830862410	16950	16960	16960	16950	17
381	20231031	131200	830574160	16950	16960	16960	16950	155
382	20231031	131100	827945920	16960	16960	16960	16950	408
383	20231031	131000	821028300	16950	16950	16950	16950	7
384	20231031	130900	820909650	16960	16970	16970	16960	656
385	20231031	130800	809780210	16980	16970	16980	16970	9
386	20231031	130700	809627470	16980	16990	16990	16980	63
387	20231031	130600	808557240	17000	16990	17000	16990	39
388	20231031	130500	807894570	16990	16990	16990	16990	8
389	20231031	130400	807758650	16990	16990	16990	16990	8
390	20231031	130300	807622730	17000	17000	17000	17000	0
391	20231031	130200	807622730	17000	17000	17000	17000	5
392	20231031	130100	807537730	16990	16990	17000	16990	17
393	20231031	130000	807248890	17000	17010	17010	17000	25
394	20231031	125900	806823880	17010	17000	17010	17000	9
395	20231031	125800	806670800	17020	17000	17020	17000	29
396	20231031	125700	806177740	17000	16980	17010	16980	186
397	20231031	125600	803017250	16970	16970	16970	16970	64
398	20231031	125500	801931170	16960	16960	16960	16960	10
399	20231031	125400	801761570	16960	16970	16970	16960	23
400	20231031	125300	801371440	16960	16960	16960	16950	234
401	20231031	125200	797403320	16970	16960	16980	16960	337
402	20231031	125100	791685420	16950	16950	16950	16950	20
403	20231031	125000	791346420	16960	16960	16960	16960	0
404	20231031	124900	791346420	16960	16960	16960	16960	7
405	20231031	124800	791227700	16960	16980	16980	16960	144
406	20231031	124700	788783990	16990	17020	17020	16990	138
407	20231031	124600	786438360	16990	16990	16990	16990	0
408	20231031	124500	786438360	16990	16990	16990	16990	245
409	20231031	124400	782275810	16990	16980	16990	16980	19
410	20231031	124300	781953180	16990	16990	16990	16990	8
411	20231031	124200	781817260	16970	16970	16970	16970	0
412	20231031	124100	781817260	16970	16970	16970	16970	19
413	20231031	124000	781494830	16990	16990	16990	16990	12
414	20231031	123900	781290950	16990	16980	16990	16980	157
415	20231031	123800	778623750	16990	16990	16990	16990	1
416	20231031	123700	778606760	16970	16990	16990	16970	105
417	20231031	123600	776823970	16980	16980	16980	16980	0
418	20231031	123500	776823970	16980	16980	16980	16980	0
419	20231031	123400	776823970	16980	16980	16980	16980	19
420	20231031	123300	776501350	16980	16980	16980	16980	0
421	20231031	123200	776501350	16980	16980	16980	16980	25
422	20231031	123100	776076850	16980	16980	16980	16980	29
423	20231031	123000	775584430	16980	16980	16980	16980	0
424	20231031	122900	775584430	16980	16980	16980	16980	0
425	20231031	122800	775584430	16980	16980	16980	16970	134
426	20231031	122700	773309280	16980	16960	17000	16960	417
427	20231031	122600	766225880	16970	16970	16970	16970	0
428	20231031	122500	766225880	16970	16960	16970	16960	21
429	20231031	122400	765869610	16960	16950	16960	16940	74
430	20231031	122300	764615600	16940	16940	16940	16940	0
431	20231031	122200	764615600	16940	16940	16940	16940	13
432	20231031	122100	764395380	16950	16960	16960	16950	31
433	20231031	122000	763869680	16940	16930	16940	16930	17
434	20231031	121900	763581860	16940	16940	16940	16940	9
435	20231031	121800	763429400	16940	16940	16940	16940	0
436	20231031	121700	763429400	16940	16960	16960	16940	3208
437	20231031	121600	709067160	16970	16970	16970	16960	292
438	20231031	121500	704114300	16980	16980	16980	16980	11
439	20231031	121400	703927520	16970	16970	16970	16970	170
440	20231031	121300	701042620	16990	16970	16990	16960	622
441	20231031	121200	690484250	16970	16980	16980	16970	32
442	20231031	121100	689940900	16990	16990	16990	16990	6
443	20231031	121000	689838960	16990	17020	17020	16990	219
444	20231031	120900	686115400	17010	17020	17020	17010	17
445	20231031	120800	685826220	17020	17030	17030	17020	11
446	20231031	120700	685638970	17040	17040	17040	17040	6
447	20231031	120600	685536730	17030	17040	17040	17030	42
448	20231031	120500	684821440	17050	17050	17050	17050	72
449	20231031	120400	683593840	17050	17050	17050	17050	19
450	20231031	120300	683269890	17060	17060	17060	17060	0
451	20231031	120200	683269890	17060	17060	17060	17060	6
452	20231031	120100	683167530	17060	17060	17060	17060	94
453	20231031	120000	681563890	17080	17080	17080	17080	0
454	20231031	115900	681563890	17080	17070	17080	17070	708
455	20231031	115800	669473230	17050	17050	17050	17040	180
456	20231031	115700	666404420	17050	17050	17050	17050	112
457	20231031	115600	664494820	17040	17050	17050	17040	22
458	20231031	115500	664119730	17050	17030	17050	17030	401
459	20231031	115400	657287860	17030	17030	17030	17030	61
460	20231031	115300	656249030	17030	17030	17030	17030	41
461	20231031	115200	655550800	17030	17030	17030	17030	22
462	20231031	115100	655176140	17030	17030	17030	17020	59
463	20231031	115000	654171560	17030	17020	17030	17020	45
464	20231031	114900	653405410	17010	17020	17020	17010	142
465	20231031	114800	650989780	17020	17020	17030	17010	230
466	20231031	114700	647074250	17030	17040	17040	17030	147
467	20231031	114600	644570520	17040	17050	17050	17040	49
468	20231031	114500	643735360	17030	17030	17030	17030	26
469	20231031	114400	643292580	17030	17030	17030	17030	60
470	20231031	114300	642270780	17020	17040	17040	17020	685
471	20231031	114200	630604010	17050	17050	17050	17050	21
472	20231031	114100	630245960	17050	17060	17060	17050	451
473	20231031	114000	622556090	17060	17060	17070	17060	183
474	20231031	113900	619433920	17070	17070	17070	17070	65
475	20231031	113800	618324370	17070	17090	17090	17070	207
476	20231031	113700	614788930	17090	17090	17090	17090	107
477	20231031	113600	612960300	17090	17070	17090	17070	89
478	20231031	113500	611439760	17070	17070	17070	17070	66
479	20231031	113400	610313140	17070	17070	17070	17070	92
480	20231031	113300	608742700	17060	17060	17060	17060	24
481	20231031	113200	608333260	17050	17040	17050	17040	29
482	20231031	113100	607838910	17040	17080	17080	17040	170
483	20231031	113000	604938290	17060	17050	17060	17050	130
484	20231031	112900	602721010	17040	17040	17040	17040	0
485	20231031	112800	602721010	17040	17050	17050	17040	60
486	20231031	112700	601698200	17040	17040	17050	17040	135
487	20231031	112600	599397400	17040	17000	17040	17000	412
488	20231031	112500	592381570	17000	17010	17020	17000	336
489	20231031	112400	586668940	17010	17020	17020	17010	29
490	20231031	112300	586175380	17020	17010	17020	17010	57
491	20231031	112200	585205750	17010	17030	17030	17010	1198
492	20231031	112100	564816310	17030	17040	17040	17030	95
493	20231031	112000	563197860	17040	17040	17040	17030	150
494	20231031	111900	560642890	17040	17040	17050	17040	177
495	20231031	111800	557626600	17040	17040	17040	17030	60
496	20231031	111700	556604390	17040	17040	17040	17040	64
497	20231031	111600	555513830	17040	17040	17040	17040	25
498	20231031	111500	555087830	17040	17030	17050	17030	68
499	20231031	111400	553929470	17030	17050	17050	17030	308
500	20231031	111300	548681320	17050	17050	17050	17040	109
501	20231031	111200	546823530	17050	17050	17050	17050	23
502	20231031	111100	546431380	17050	17060	17060	17050	84
503	20231031	111000	544998760	17060	17050	17060	17050	25
504	20231031	110900	544572490	17060	17060	17060	17050	70
505	20231031	110800	543378480	17060	17060	17060	17060	22
506	20231031	110700	543003160	17050	17040	17050	17040	27
507	20231031	110600	542543000	17040	17050	17050	17040	40
508	20231031	110500	541861190	17050	17060	17060	17040	426
509	20231031	110400	534595240	17070	17100	17100	17070	200
510	20231031	110300	531179580	17100	17100	17100	17080	100
511	20231031	110200	529471210	17100	17080	17100	17080	89
512	20231031	110100	527950070	17080	17080	17090	17080	46
513	20231031	110000	527164370	17070	17110	17110	17070	234
514	20231031	105900	523169410	17080	17080	17080	17070	210
515	20231031	105800	519583870	17070	17080	17080	17070	203
516	20231031	105700	516118090	17080	17070	17080	17070	130
517	20231031	105600	513898970	17070	17070	17070	17070	41
518	20231031	105500	513199100	17060	17070	17070	17060	78
519	20231031	105400	511867830	17070	17070	17070	17070	301
520	20231031	105300	506729760	17070	17080	17080	17070	25
521	20231031	105200	506302990	17090	17090	17090	17090	2
522	20231031	105100	506268810	17070	17100	17100	17070	463
523	20231031	105000	498362990	17100	17100	17100	17100	10
524	20231031	104900	498191990	17090	17080	17100	17080	289
525	20231031	104800	493255070	17080	17070	17080	17070	56
526	20231031	104700	492298980	17060	17070	17070	17060	21
527	20231031	104600	491940710	17060	17080	17080	17060	25
528	20231031	104500	491513990	17090	17090	17090	17090	0
529	20231031	104400	491513990	17090	17060	17090	17060	420
530	20231031	104300	484340550	17060	17080	17080	17060	429
531	20231031	104200	477020990	17090	17100	17100	17090	242
532	20231031	104100	472884210	17100	17060	17100	17060	362
533	20231031	104000	466705120	17050	17050	17050	17050	12
534	20231031	103900	466500520	17050	17050	17050	17050	18
535	20231031	103800	466193620	17060	17060	17060	17060	5
536	20231031	103700	466108320	17050	17050	17050	17050	0
537	20231031	103600	466108320	17050	17050	17050	17050	19
538	20231031	103500	465784370	17060	17060	17060	17060	0
539	20231031	103400	465784370	17060	17060	17060	17060	0
540	20231031	103300	465784370	17060	17060	17060	17060	6
541	20231031	103200	465682010	17050	17050	17050	17050	18
542	20231031	103100	465375110	17050	17050	17050	17050	61
543	20231031	103000	464335060	17050	17050	17050	17050	20
544	20231031	102900	463994060	17050	17060	17060	17050	32
545	20231031	102800	463448400	17060	17060	17060	17060	0
546	20231031	102700	463448400	17060	17060	17060	17060	42
547	20231031	102600	462731880	17050	17000	17050	17000	666
548	20231031	102500	451401990	16980	16980	16980	16980	127
549	20231031	102400	449245530	16980	16970	16980	16970	88
550	20231031	102300	447751820	16970	16970	16970	16970	118
551	20231031	102200	445749360	16970	16970	16970	16970	50
552	20231031	102100	444900860	16970	16970	16970	16970	25
553	20231031	102000	444476610	16960	16960	16960	16960	400
554	20231031	101900	437692610	16970	16980	16980	16970	146
555	20231031	101800	435214940	16970	16980	16980	16970	200
556	20231031	101700	431820080	16980	16990	16990	16980	52
557	20231031	101600	430936720	16990	16970	17000	16970	222
558	20231031	101500	427162800	16970	16980	16980	16970	227
559	20231031	101400	423310340	16990	16990	16990	16990	0
560	20231031	101300	423310340	16990	16990	17000	16990	228
561	20231031	101200	419436320	17000	16970	17000	16960	257
562	20231031	101100	415073890	16960	16990	17000	16960	307
563	20231031	101000	409862960	16990	16990	16990	16990	26
564	20231031	100900	409421220	17000	17000	17000	17000	0
565	20231031	100800	409421220	17000	16990	17000	16990	6
566	20231031	100700	409319230	16970	16980	16980	16970	19
567	20231031	100600	408996700	16990	16990	16990	16990	0
568	20231031	100500	408996700	16990	16970	16990	16970	73
569	20231031	100400	407757650	16970	16970	16980	16970	51
570	20231031	100300	406892170	16980	16980	16990	16970	154
571	20231031	100200	404277630	16980	16980	16980	16980	0
572	20231031	100100	404277630	16980	16990	17000	16980	186
573	20231031	100000	401117860	16990	16990	16990	16990	8
574	20231031	095900	400981940	16990	17000	17010	16990	773
575	20231031	095800	387842270	17000	17000	17000	17000	3
576	20231031	095700	387791270	17010	17050	17050	17010	1432
577	20231031	095600	363414780	17040	17040	17040	17040	19
578	20231031	095500	363091020	17040	17050	17050	17040	16
579	20231031	095400	362818320	17040	17050	17050	17040	211
580	20231031	095300	359221270	17050	17050	17050	17050	11
581	20231031	095200	359033720	17040	17060	17060	17040	500
582	20231031	095100	350509620	17070	17060	17070	17060	160
583	20231031	095000	347779530	17060	17070	17070	17060	197
584	20231031	094900	344416940	17090	17090	17090	17090	3
585	20231031	094800	344365670	17070	17070	17070	17070	53
586	20231031	094700	343460960	17070	17090	17090	17070	247
587	20231031	094600	339243660	17070	17070	17070	17070	25
588	20231031	094500	338816910	17100	17100	17100	17100	0
589	20231031	094400	338816910	17100	17070	17100	17070	11
590	20231031	094300	338628890	17070	17070	17070	17070	1
591	20231031	094200	338611820	17070	17120	17120	17070	19
592	20231031	094100	338286990	17050	17050	17120	17050	193
593	20231031	094000	334995720	17050	17060	17060	17050	201
594	20231031	093900	331567350	17070	17090	17090	17070	802
595	20231031	093800	317868730	17100	17090	17100	17090	61
596	20231031	093700	316825640	17090	17090	17100	17090	45
597	20231031	093600	316056560	17070	17060	17070	17060	97
598	20231031	093500	314400970	17060	17110	17110	17040	527
599	20231031	093400	305409410	17130	17150	17150	17130	75
600	20231031	093300	304124390	17150	17160	17200	17150	428
601	20231031	093200	296779500	17180	17170	17200	17130	699
602	20231031	093100	284788090	17200	17190	17200	17180	933
603	20231031	093000	268743680	17190	17080	17200	17080	649
604	20231031	092900	257607320	17070	17070	17090	17070	10
605	20231031	092800	257436520	17060	17040	17090	17040	119
606	20231031	092700	255408410	17040	17040	17040	17040	165
607	20231031	092600	252596810	17080	17180	17180	17080	1047
608	20231031	092500	234654460	17170	17190	17190	17170	385
609	20231031	092400	228038790	17210	17180	17210	17180	175
610	20231031	092300	225029990	17180	17180	17180	17180	144
611	20231031	092200	222556070	17180	17180	17180	17170	94
612	20231031	092100	220941220	17180	17180	17190	17160	24
613	20231031	092000	220528710	17170	17180	17180	17170	39
614	20231031	091900	219858930	17180	17200	17210	17180	172
615	20231031	091800	216901470	17210	17200	17240	17200	326
616	20231031	091700	211287240	17190	17130	17190	17130	340
617	20231031	091600	205460410	17140	17150	17150	17130	358
618	20231031	091500	199323650	17160	17180	17180	17160	365
619	20231031	091400	193055650	17190	17190	17190	17180	252
620	20231031	091300	188723780	17190	17230	17240	17190	370
621	20231031	091200	182352290	17270	17290	17300	17260	1273
622	20231031	091100	160356950	17280	17270	17290	17250	685
623	20231031	091000	148526590	17240	17190	17240	17190	564
624	20231031	090900	138823570	17240	17250	17300	17240	794
625	20231031	090800	125117940	17250	17090	17250	17080	1515
626	20231031	090700	99121330	17090	17090	17100	17090	535
627	20231031	090600	89974910	17090	16960	17090	16960	555
628	20231031	090500	80520030	16770	16960	17020	16770	1563
629	20231031	090400	54048230	16980	16940	16980	16920	81
630	20231031	090300	52675800	16920	16900	17090	16870	599
631	20231031	090200	42519670	16870	17000	17000	16700	694
632	20231031	090100	30876670	17000	17140	17150	17000	1094
633	20231031	090000	12222720	17150	17050	17180	17050	712