KissMeData/175140/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202700	554193970	9810	9810	9810	9810	792
3	20231031	202600	554193970	9810	9810	9810	9810	0
4	20231031	202500	554193970	9810	9810	9810	9810	0
5	20231031	202400	554193970	9810	9810	9810	9810	0
6	20231031	202300	554193970	9810	9810	9810	9810	0
7	20231031	202200	554193970	9810	9810	9810	9810	0
8	20231031	202100	554193970	9810	9810	9810	9810	0
9	20231031	202000	554193970	9810	9810	9810	9810	0
10	20231031	201900	554193970	9810	9810	9810	9810	0
11	20231031	201800	554193970	9810	9810	9810	9810	0
12	20231031	201700	554193970	9810	9810	9810	9810	0
13	20231031	201600	554193970	9810	9810	9810	9810	0
14	20231031	201500	554193970	9810	9810	9810	9810	0
15	20231031	201400	554193970	9810	9810	9810	9810	0
16	20231031	201300	554193970	9810	9810	9810	9810	0
17	20231031	201200	554193970	9810	9810	9810	9810	0
18	20231031	201100	554193970	9810	9810	9810	9810	0
19	20231031	201000	554193970	9810	9810	9810	9810	0
20	20231031	200900	554193970	9810	9810	9810	9810	0
21	20231031	200800	554193970	9810	9810	9810	9810	0
22	20231031	200700	554193970	9810	9810	9810	9810	0
23	20231031	200600	554193970	9810	9810	9810	9810	0
24	20231031	200500	554193970	9810	9810	9810	9810	0
25	20231031	200400	554193970	9810	9810	9810	9810	0
26	20231031	200300	554193970	9810	9810	9810	9810	0
27	20231031	200200	554193970	9810	9810	9810	9810	0
28	20231031	200100	554193970	9810	9810	9810	9810	0
29	20231031	200000	554193970	9810	9810	9810	9810	0
30	20231031	195900	554193970	9810	9810	9810	9810	0
31	20231031	195800	554193970	9810	9810	9810	9810	0
32	20231031	195700	554193970	9810	9810	9810	9810	792
33	20231031	195600	554193970	9810	9810	9810	9810	0
34	20231031	195500	554193970	9810	9810	9810	9810	0
35	20231031	195400	554193970	9810	9810	9810	9810	0
36	20231031	195300	554193970	9810	9810	9810	9810	0
37	20231031	195200	554193970	9810	9810	9810	9810	0
38	20231031	195100	554193970	9810	9810	9810	9810	0
39	20231031	195000	554193970	9810	9810	9810	9810	0
40	20231031	194900	554193970	9810	9810	9810	9810	0
41	20231031	194800	554193970	9810	9810	9810	9810	0
42	20231031	194700	554193970	9810	9810	9810	9810	0
43	20231031	194600	554193970	9810	9810	9810	9810	0
44	20231031	194500	554193970	9810	9810	9810	9810	0
45	20231031	194400	554193970	9810	9810	9810	9810	0
46	20231031	194300	554193970	9810	9810	9810	9810	0
47	20231031	194200	554193970	9810	9810	9810	9810	0
48	20231031	194100	554193970	9810	9810	9810	9810	0
49	20231031	194000	554193970	9810	9810	9810	9810	0
50	20231031	193900	554193970	9810	9810	9810	9810	0
51	20231031	193800	554193970	9810	9810	9810	9810	0
52	20231031	193700	554193970	9810	9810	9810	9810	0
53	20231031	193600	554193970	9810	9810	9810	9810	0
54	20231031	193500	554193970	9810	9810	9810	9810	0
55	20231031	193400	554193970	9810	9810	9810	9810	0
56	20231031	193300	554193970	9810	9810	9810	9810	0
57	20231031	193200	554193970	9810	9810	9810	9810	0
58	20231031	193100	554193970	9810	9810	9810	9810	0
59	20231031	193000	554193970	9810	9810	9810	9810	0
60	20231031	192900	554193970	9810	9810	9810	9810	0
61	20231031	192800	554193970	9810	9810	9810	9810	0
62	20231031	192700	554193970	9810	9810	9810	9810	792
63	20231031	192600	554193970	9810	9810	9810	9810	0
64	20231031	192500	554193970	9810	9810	9810	9810	0
65	20231031	192400	554193970	9810	9810	9810	9810	0
66	20231031	192300	554193970	9810	9810	9810	9810	0
67	20231031	192200	554193970	9810	9810	9810	9810	0
68	20231031	192100	554193970	9810	9810	9810	9810	0
69	20231031	192000	554193970	9810	9810	9810	9810	0
70	20231031	191900	554193970	9810	9810	9810	9810	0
71	20231031	191800	554193970	9810	9810	9810	9810	0
72	20231031	191700	554193970	9810	9810	9810	9810	0
73	20231031	191600	554193970	9810	9810	9810	9810	0
74	20231031	191500	554193970	9810	9810	9810	9810	0
75	20231031	191400	554193970	9810	9810	9810	9810	0
76	20231031	191300	554193970	9810	9810	9810	9810	0
77	20231031	191200	554193970	9810	9810	9810	9810	0
78	20231031	191100	554193970	9810	9810	9810	9810	0
79	20231031	191000	554193970	9810	9810	9810	9810	0
80	20231031	190900	554193970	9810	9810	9810	9810	0
81	20231031	190800	554193970	9810	9810	9810	9810	0
82	20231031	190700	554193970	9810	9810	9810	9810	0
83	20231031	190600	554193970	9810	9810	9810	9810	0
84	20231031	190500	554193970	9810	9810	9810	9810	0
85	20231031	190400	554193970	9810	9810	9810	9810	0
86	20231031	190300	554193970	9810	9810	9810	9810	0
87	20231031	190200	554193970	9810	9810	9810	9810	0
88	20231031	190100	554193970	9810	9810	9810	9810	0
89	20231031	190000	554193970	9810	9810	9810	9810	0
90	20231031	185900	554193970	9810	9810	9810	9810	0
91	20231031	185800	554193970	9810	9810	9810	9810	0
92	20231031	185700	554193970	9810	9810	9810	9810	792
93	20231031	185600	554193970	9810	9810	9810	9810	0
94	20231031	185500	554193970	9810	9810	9810	9810	0
95	20231031	185400	554193970	9810	9810	9810	9810	0
96	20231031	185300	554193970	9810	9810	9810	9810	0
97	20231031	185200	554193970	9810	9810	9810	9810	0
98	20231031	185100	554193970	9810	9810	9810	9810	0
99	20231031	185000	554193970	9810	9810	9810	9810	0
100	20231031	184900	554193970	9810	9810	9810	9810	0
101	20231031	184800	554193970	9810	9810	9810	9810	0
102	20231031	184700	554193970	9810	9810	9810	9810	0
103	20231031	184600	554193970	9810	9810	9810	9810	0
104	20231031	184500	554193970	9810	9810	9810	9810	0
105	20231031	184400	554193970	9810	9810	9810	9810	0
106	20231031	184300	554193970	9810	9810	9810	9810	0
107	20231031	184200	554193970	9810	9810	9810	9810	0
108	20231031	184100	554193970	9810	9810	9810	9810	0
109	20231031	184000	554193970	9810	9810	9810	9810	0
110	20231031	183900	554193970	9810	9810	9810	9810	0
111	20231031	183800	554193970	9810	9810	9810	9810	0
112	20231031	183700	554193970	9810	9810	9810	9810	0
113	20231031	183600	554193970	9810	9810	9810	9810	0
114	20231031	183500	554193970	9810	9810	9810	9810	0
115	20231031	183400	554193970	9810	9810	9810	9810	0
116	20231031	183300	554193970	9810	9810	9810	9810	0
117	20231031	183200	554193970	9810	9810	9810	9810	0
118	20231031	183100	554193970	9810	9810	9810	9810	0
119	20231031	183000	554193970	9810	9810	9810	9810	0
120	20231031	182900	554193970	9810	9810	9810	9810	0
121	20231031	182800	554193970	9810	9810	9810	9810	0
122	20231031	182700	554193970	9810	9810	9810	9810	792
123	20231031	182600	554193970	9810	9810	9810	9810	0
124	20231031	182500	554193970	9810	9810	9810	9810	0
125	20231031	182400	554193970	9810	9810	9810	9810	0
126	20231031	182300	554193970	9810	9810	9810	9810	0
127	20231031	182200	554193970	9810	9810	9810	9810	0
128	20231031	182100	554193970	9810	9810	9810	9810	0
129	20231031	182000	554193970	9810	9810	9810	9810	0
130	20231031	181900	554193970	9810	9810	9810	9810	0
131	20231031	181800	554193970	9810	9810	9810	9810	0
132	20231031	181700	554193970	9810	9810	9810	9810	0
133	20231031	181600	554193970	9810	9810	9810	9810	0
134	20231031	181500	554193970	9810	9810	9810	9810	0
135	20231031	181400	554193970	9810	9810	9810	9810	0
136	20231031	181300	554193970	9810	9810	9810	9810	0
137	20231031	181200	554193970	9810	9810	9810	9810	0
138	20231031	181100	554193970	9810	9810	9810	9810	0
139	20231031	181000	554193970	9810	9810	9810	9810	0
140	20231031	180900	554193970	9810	9810	9810	9810	0
141	20231031	180800	554193970	9810	9810	9810	9810	0
142	20231031	180700	554193970	9810	9810	9810	9810	0
143	20231031	180600	554193970	9810	9810	9810	9810	0
144	20231031	180500	554193970	9810	9810	9810	9810	0
145	20231031	180400	554193970	9810	9810	9810	9810	0
146	20231031	180300	554193970	9810	9810	9810	9810	0
147	20231031	180200	554193970	9810	9810	9810	9810	0
148	20231031	180100	554193970	9810	9810	9810	9810	0
149	20231031	180000	554193970	9810	9810	9810	9810	0
150	20231031	175900	554193970	9810	9810	9810	9810	0
151	20231031	175800	554193970	9810	9810	9810	9810	0
152	20231031	175700	554193970	9810	9810	9810	9810	792
153	20231031	175600	554193970	9810	9810	9810	9810	0
154	20231031	175500	554193970	9810	9810	9810	9810	0
155	20231031	175400	554193970	9810	9810	9810	9810	0
156	20231031	175300	554193970	9810	9810	9810	9810	0
157	20231031	175200	554193970	9810	9810	9810	9810	0
158	20231031	175100	554193970	9810	9810	9810	9810	0
159	20231031	175000	554193970	9810	9810	9810	9810	0
160	20231031	174900	554193970	9810	9810	9810	9810	0
161	20231031	174800	554193970	9810	9810	9810	9810	0
162	20231031	174700	554193970	9810	9810	9810	9810	0
163	20231031	174600	554193970	9810	9810	9810	9810	0
164	20231031	174500	554193970	9810	9810	9810	9810	0
165	20231031	174400	554193970	9810	9810	9810	9810	0
166	20231031	174300	554193970	9810	9810	9810	9810	0
167	20231031	174200	554193970	9810	9810	9810	9810	0
168	20231031	174100	554193970	9810	9810	9810	9810	0
169	20231031	174000	554193970	9810	9810	9810	9810	0
170	20231031	173900	554193970	9810	9810	9810	9810	0
171	20231031	173800	554193970	9810	9810	9810	9810	0
172	20231031	173700	554193970	9810	9810	9810	9810	0
173	20231031	173600	554193970	9810	9810	9810	9810	0
174	20231031	173500	554193970	9810	9810	9810	9810	0
175	20231031	173400	554193970	9810	9810	9810	9810	0
176	20231031	173300	554193970	9810	9810	9810	9810	0
177	20231031	173200	554193970	9810	9810	9810	9810	0
178	20231031	173100	554193970	9810	9810	9810	9810	0
179	20231031	173000	554193970	9810	9810	9810	9810	0
180	20231031	172900	554193970	9810	9810	9810	9810	0
181	20231031	172800	554193970	9810	9810	9810	9810	0
182	20231031	172700	554193970	9810	9810	9810	9810	792
183	20231031	172600	554193970	9810	9810	9810	9810	0
184	20231031	172500	554193970	9810	9810	9810	9810	0
185	20231031	172400	554193970	9810	9810	9810	9810	0
186	20231031	172300	554193970	9810	9810	9810	9810	0
187	20231031	172200	554193970	9810	9810	9810	9810	0
188	20231031	172100	554193970	9810	9810	9810	9810	0
189	20231031	172000	554193970	9810	9810	9810	9810	0
190	20231031	171900	554193970	9810	9810	9810	9810	0
191	20231031	171800	554193970	9810	9810	9810	9810	0
192	20231031	171700	554193970	9810	9810	9810	9810	0
193	20231031	171600	554193970	9810	9810	9810	9810	0
194	20231031	171500	554193970	9810	9810	9810	9810	0
195	20231031	171400	554193970	9810	9810	9810	9810	0
196	20231031	171300	554193970	9810	9810	9810	9810	0
197	20231031	171200	554193970	9810	9810	9810	9810	0
198	20231031	171100	554193970	9810	9810	9810	9810	0
199	20231031	171000	554193970	9810	9810	9810	9810	0
200	20231031	170900	554193970	9810	9810	9810	9810	0
201	20231031	170800	554193970	9810	9810	9810	9810	0
202	20231031	170700	554193970	9810	9810	9810	9810	0
203	20231031	170600	554193970	9810	9810	9810	9810	0
204	20231031	170500	554193970	9810	9810	9810	9810	0
205	20231031	170400	554193970	9810	9810	9810	9810	0
206	20231031	170300	554193970	9810	9810	9810	9810	0
207	20231031	170200	554193970	9810	9810	9810	9810	0
208	20231031	170100	554193970	9810	9810	9810	9810	0
209	20231031	170000	554193970	9810	9810	9810	9810	0
210	20231031	165900	554193970	9810	9810	9810	9810	0
211	20231031	165800	554193970	9810	9810	9810	9810	0
212	20231031	165700	554193970	9810	9810	9810	9810	792
213	20231031	165600	554193970	9810	9810	9810	9810	0
214	20231031	165500	554193970	9810	9810	9810	9810	0
215	20231031	165400	554193970	9810	9810	9810	9810	0
216	20231031	165300	554193970	9810	9810	9810	9810	0
217	20231031	165200	554193970	9810	9810	9810	9810	0
218	20231031	165100	554193970	9810	9810	9810	9810	0
219	20231031	165000	554193970	9810	9810	9810	9810	0
220	20231031	164900	554193970	9810	9810	9810	9810	0
221	20231031	164800	554193970	9810	9810	9810	9810	0
222	20231031	164700	554193970	9810	9810	9810	9810	0
223	20231031	164600	554193970	9810	9810	9810	9810	0
224	20231031	164500	554193970	9810	9810	9810	9810	0
225	20231031	164400	554193970	9810	9810	9810	9810	0
226	20231031	164300	554193970	9810	9810	9810	9810	0
227	20231031	164200	554193970	9810	9810	9810	9810	0
228	20231031	164100	554193970	9810	9810	9810	9810	0
229	20231031	164000	554193970	9810	9810	9810	9810	0
230	20231031	163900	554193970	9810	9810	9810	9810	0
231	20231031	163800	554193970	9810	9810	9810	9810	0
232	20231031	163700	554193970	9810	9810	9810	9810	0
233	20231031	163600	554193970	9810	9810	9810	9810	0
234	20231031	163500	554193970	9810	9810	9810	9810	0
235	20231031	163400	554193970	9810	9810	9810	9810	0
236	20231031	163300	554193970	9810	9810	9810	9810	0
237	20231031	163200	554193970	9810	9810	9810	9810	0
238	20231031	163100	554193970	9810	9810	9810	9810	0
239	20231031	163000	554193970	9810	9810	9810	9810	0
240	20231031	162900	554193970	9810	9810	9810	9810	0
241	20231031	162800	554193970	9810	9810	9810	9810	0
242	20231031	162700	554193970	9810	9810	9810	9810	792
243	20231031	162600	554193970	9810	9810	9810	9810	0
244	20231031	162500	554193970	9810	9810	9810	9810	0
245	20231031	162400	554193970	9810	9810	9810	9810	0
246	20231031	162300	554193970	9810	9810	9810	9810	0
247	20231031	162200	554193970	9810	9810	9810	9810	0
248	20231031	162100	554193970	9810	9810	9810	9810	0
249	20231031	162000	554193970	9810	9810	9810	9810	0
250	20231031	161900	554193970	9810	9810	9810	9810	0
251	20231031	161800	554193970	9810	9810	9810	9810	0
252	20231031	161700	554193970	9810	9810	9810	9810	0
253	20231031	161600	554193970	9810	9810	9810	9810	0
254	20231031	161500	554193970	9810	9810	9810	9810	0
255	20231031	161400	554193970	9810	9810	9810	9810	0
256	20231031	161300	554193970	9810	9810	9810	9810	0
257	20231031	161200	554193970	9810	9810	9810	9810	0
258	20231031	161100	554193970	9810	9810	9810	9810	0
259	20231031	161000	554193970	9810	9810	9810	9810	0
260	20231031	160900	554193970	9810	9810	9810	9810	0
261	20231031	160800	554193970	9810	9810	9810	9810	0
262	20231031	160700	554193970	9810	9810	9810	9810	0
263	20231031	160600	554193970	9810	9810	9810	9810	0
264	20231031	160500	554193970	9810	9810	9810	9810	0
265	20231031	160400	554193970	9810	9810	9810	9810	0
266	20231031	160300	554193970	9810	9810	9810	9810	0
267	20231031	160200	554193970	9810	9810	9810	9810	0
268	20231031	160100	554193970	9810	9810	9810	9810	0
269	20231031	160000	554193970	9810	9810	9810	9810	0
270	20231031	155900	554193970	9810	9810	9810	9810	0
271	20231031	155800	554193970	9810	9810	9810	9810	0
272	20231031	155700	554193970	9810	9810	9810	9810	792
273	20231031	155600	554193970	9810	9810	9810	9810	0
274	20231031	155500	554193970	9810	9810	9810	9810	0
275	20231031	155400	554193970	9810	9810	9810	9810	0
276	20231031	155300	554193970	9810	9810	9810	9810	0
277	20231031	155200	554193970	9810	9810	9810	9810	0
278	20231031	155100	554193970	9810	9810	9810	9810	0
279	20231031	155000	554193970	9810	9810	9810	9810	0
280	20231031	154900	554193970	9810	9810	9810	9810	0
281	20231031	154800	554193970	9810	9810	9810	9810	0
282	20231031	154700	554193970	9810	9810	9810	9810	0
283	20231031	154600	554193970	9810	9810	9810	9810	0
284	20231031	154500	554193970	9810	9810	9810	9810	0
285	20231031	154400	554193970	9810	9810	9810	9810	0
286	20231031	154300	554193970	9810	9810	9810	9810	0
287	20231031	154200	554193970	9810	9810	9810	9810	0
288	20231031	154100	554193970	9810	9810	9810	9810	0
289	20231031	154000	554193970	9810	9810	9810	9810	0
290	20231031	153900	554193970	9810	9810	9810	9810	0
291	20231031	153800	554193970	9810	9810	9810	9810	0
292	20231031	153700	554193970	9810	9810	9810	9810	0
293	20231031	153600	554193970	9810	9810	9810	9810	0
294	20231031	153500	554193970	9810	9810	9810	9810	0
295	20231031	153400	554193970	9810	9810	9810	9810	0
296	20231031	153300	554193970	9810	9810	9810	9810	0
297	20231031	153200	554193970	9810	9810	9810	9810	0
298	20231031	153100	554193970	9810	9810	9810	9810	0
299	20231031	153000	554193970	9810	9810	9810	9810	792
300	20231031	152900	546424450	9900	9900	9900	9900	0
301	20231031	152800	546424450	9900	9900	9900	9900	0
302	20231031	152700	546424450	9900	9900	9900	9900	0
303	20231031	152600	546424450	9900	9900	9900	9900	0
304	20231031	152500	546424450	9900	9900	9900	9900	0
305	20231031	152400	546424450	9900	9900	9900	9900	0
306	20231031	152300	546424450	9900	9900	9900	9900	0
307	20231031	152200	546424450	9900	9900	9900	9900	0
308	20231031	152100	546424450	9900	9900	9900	9900	0
309	20231031	152000	546424450	9900	9900	9900	9900	0
310	20231031	151900	546424450	9900	9900	9900	9900	0
311	20231031	151800	546424450	9900	9750	9900	9750	2372
312	20231031	151700	523068620	9750	9690	9750	9690	600
313	20231031	151600	517225270	9660	9660	9660	9660	0
314	20231031	151500	517225270	9660	9740	9740	9660	89
315	20231031	151400	516365290	9740	9740	9740	9740	1
316	20231031	151300	516355550	9790	9660	9790	9600	1118
317	20231031	151200	505602060	9700	9700	9700	9700	0
318	20231031	151100	505602060	9700	9700	9700	9700	2
319	20231031	151000	505582660	9750	9750	9750	9750	0
320	20231031	150900	505582660	9750	9740	9750	9740	2
321	20231031	150800	505563170	9740	9650	9740	9650	186
322	20231031	150700	503767360	9650	9680	9680	9650	25
323	20231031	150600	503526020	9680	9680	9680	9680	0
324	20231031	150500	503526020	9680	9680	9680	9680	0
325	20231031	150400	503526020	9680	9640	9680	9630	101
326	20231031	150300	502553240	9630	9650	9650	9630	14
327	20231031	150200	502418280	9650	9650	9700	9650	284
328	20231031	150100	499677580	9700	9680	9700	9660	569
329	20231031	150000	494175130	9690	9690	9690	9690	10
330	20231031	145900	494078230	9690	9780	9780	9690	339
331	20231031	145800	490788940	9710	9800	9800	9710	571
332	20231031	145700	485227190	9900	9900	9900	9900	0
333	20231031	145600	485227190	9900	9900	9900	9900	0
334	20231031	145500	485227190	9900	9900	9900	9900	0
335	20231031	145400	485227190	9900	9900	9900	9900	0
336	20231031	145300	485227190	9900	9900	9900	9900	0
337	20231031	145200	485227190	9900	9900	9900	9900	0
338	20231031	145100	485227190	9900	9900	9900	9900	0
339	20231031	145000	485227190	9900	9830	9900	9830	1100
340	20231031	144900	474373140	9750	9750	9750	9750	0
341	20231031	144800	474373140	9750	9750	9750	9750	0
342	20231031	144700	474373140	9750	9750	9750	9750	0
343	20231031	144600	474373140	9750	9750	9750	9750	0
344	20231031	144500	474373140	9750	9750	9750	9750	0
345	20231031	144400	474373140	9750	9750	9750	9750	0
346	20231031	144300	474373140	9750	9750	9750	9750	0
347	20231031	144200	474373140	9750	9750	9750	9750	0
348	20231031	144100	474373140	9750	9750	9750	9750	0
349	20231031	144000	474373140	9750	9750	9750	9750	0
350	20231031	143900	474373140	9750	9750	9750	9750	9
351	20231031	143800	474285390	9750	9750	9750	9750	0
352	20231031	143700	474285390	9750	9750	9750	9750	200
353	20231031	143600	472335390	9810	9810	9810	9810	0
354	20231031	143500	472335390	9810	9880	9880	9800	599
355	20231031	143400	466445130	9800	9850	9850	9800	498
356	20231031	143300	461552230	9800	9800	9800	9800	200
357	20231031	143200	459592230	9900	9690	9900	9690	2900
358	20231031	143100	431015630	9700	9700	9700	9700	1
359	20231031	143000	431005930	9610	9700	9700	9610	201
360	20231031	142900	429074230	9700	9700	9700	9700	0
361	20231031	142800	429074230	9700	9700	9700	9700	0
362	20231031	142700	429074230	9700	9700	9700	9700	0
363	20231031	142600	429074230	9700	9700	9700	9700	0
364	20231031	142500	429074230	9700	9700	9700	9700	0
365	20231031	142400	429074230	9700	9700	9700	9700	0
366	20231031	142300	429074230	9700	9700	9700	9700	0
367	20231031	142200	429074230	9700	9700	9700	9700	0
368	20231031	142100	429074230	9700	9700	9700	9700	0
369	20231031	142000	429074230	9700	9700	9700	9700	0
370	20231031	141900	429074230	9700	9700	9700	9700	1
371	20231031	141800	429064530	9610	9620	9620	9610	134
372	20231031	141700	427776780	9700	9700	9700	9700	0
373	20231031	141600	427776780	9700	9700	9700	9700	0
374	20231031	141500	427776780	9700	9700	9700	9700	0
375	20231031	141400	427776780	9700	9700	9700	9700	0
376	20231031	141300	427776780	9700	9700	9700	9700	0
377	20231031	141200	427776780	9700	9700	9700	9700	0
378	20231031	141100	427776780	9700	9700	9700	9700	0
379	20231031	141000	427776780	9700	9700	9700	9700	0
380	20231031	140900	427776780	9700	9700	9700	9700	0
381	20231031	140800	427776780	9700	9690	9700	9670	226
382	20231031	140700	425590830	9700	9700	9700	9700	668
383	20231031	140600	419111230	9790	9790	9790	9790	0
384	20231031	140500	419111230	9790	9790	9790	9790	12
385	20231031	140400	418993750	9850	9850	9850	9850	0
386	20231031	140300	418993750	9850	9850	9850	9850	0
387	20231031	140200	418993750	9850	9850	9850	9850	1
388	20231031	140100	418983900	9700	9700	9700	9700	0
389	20231031	140000	418983900	9700	9700	9700	9700	10
390	20231031	135900	418886900	9710	9710	9710	9710	0
391	20231031	135800	418886900	9710	9710	9710	9710	0
392	20231031	135700	418886900	9710	9710	9710	9710	0
393	20231031	135600	418886900	9710	9720	9720	9710	260
394	20231031	135500	416360740	9720	9640	9960	9640	6
395	20231031	135400	416302100	9960	9690	9960	9690	910
396	20231031	135300	407426530	9700	9700	9700	9510	3460
397	20231031	135200	374102750	9700	9700	9700	9700	0
398	20231031	135100	374102750	9700	9700	9700	9700	180
399	20231031	135000	372356750	9740	9740	9740	9740	0
400	20231031	134900	372356750	9740	9730	9740	9730	50
401	20231031	134800	371869950	9740	9740	9740	9740	0
402	20231031	134700	371869950	9740	9740	9740	9740	100
403	20231031	134600	370895950	9740	9740	9740	9740	0
404	20231031	134500	370895950	9740	9740	9740	9740	0
405	20231031	134400	370895950	9740	9690	9740	9670	653
406	20231031	134300	364579840	9680	9840	9840	9680	508
407	20231031	134200	359660840	9680	9680	9680	9680	0
408	20231031	134100	359660840	9680	9680	9680	9680	2298
409	20231031	134000	337416200	9680	9680	9680	9680	20
410	20231031	133900	337222600	9680	9680	9680	9680	401
411	20231031	133800	333340920	9680	9680	9680	9680	310
412	20231031	133700	330340120	9680	9680	9680	9680	0
413	20231031	133600	330340120	9680	9680	9680	9680	100
414	20231031	133500	329372120	9700	9700	9700	9700	0
415	20231031	133400	329372120	9700	9670	9700	9660	1739
416	20231031	133300	312541550	9680	9680	9680	9680	0
417	20231031	133200	312541550	9680	9700	9700	9680	709
418	20231031	133100	305675480	9700	9700	9700	9700	10
419	20231031	133000	305578480	9700	9700	9700	9700	10
420	20231031	132900	305481480	9700	9700	9700	9700	286
421	20231031	132800	302707280	9700	9700	9700	9700	560
422	20231031	132700	297275280	9740	9740	9740	9740	0
423	20231031	132600	297275280	9740	9700	9740	9700	103
424	20231031	132500	296276060	9720	9720	9720	9720	100
425	20231031	132400	295304060	9800	9800	9800	9800	0
426	20231031	132300	295304060	9800	9800	9800	9800	0
427	20231031	132200	295304060	9800	9800	9800	9800	0
428	20231031	132100	295304060	9800	9800	9800	9800	307
429	20231031	132000	292295460	9860	9860	9860	9860	150
430	20231031	131900	290816460	9890	9890	9890	9890	0
431	20231031	131800	290816460	9890	9890	9890	9890	0
432	20231031	131700	290816460	9890	9970	9990	9890	458
433	20231031	131600	286258240	9740	9700	9970	9700	2002
434	20231031	131500	266545260	9690	9710	9740	9680	175
435	20231031	131400	264847630	9710	9750	9750	9710	110
436	20231031	131300	263779130	9700	9710	9710	9700	500
437	20231031	131200	258928760	9710	9710	9710	9700	1020
438	20231031	131100	249034260	9700	9720	9720	9700	1013
439	20231031	131000	239202730	9710	9710	9710	9710	43
440	20231031	130900	238785200	9700	9710	9710	9700	25
441	20231031	130800	238542650	9710	9720	9720	9710	1007
442	20231031	130700	228759760	9750	9750	9750	9750	10
443	20231031	130600	228662260	9750	9740	9750	9740	80
444	20231031	130500	227882860	9740	9750	9750	9740	1214
445	20231031	130400	216057760	9750	9750	9750	9750	0
446	20231031	130300	216057760	9750	9750	9750	9750	0
447	20231031	130200	216057760	9750	9750	9750	9750	0
448	20231031	130100	216057760	9750	9750	9750	9750	0
449	20231031	130000	216057760	9750	9750	9750	9750	0
450	20231031	125900	216057760	9750	9760	9760	9750	204
451	20231031	125800	214068660	9770	9770	9770	9770	0
452	20231031	125700	214068660	9770	9770	9770	9770	0
453	20231031	125600	214068660	9770	9770	9770	9770	0
454	20231031	125500	214068660	9770	9770	9770	9770	0
455	20231031	125400	214068660	9770	9770	9770	9770	0
456	20231031	125300	214068660	9770	9770	9770	9770	0
457	20231031	125200	214068660	9770	9840	9840	9770	108
458	20231031	125100	213013430	9840	9840	9840	9840	0
459	20231031	125000	213013430	9840	9840	9840	9840	0
460	20231031	124900	213013430	9840	9840	9840	9840	0
461	20231031	124800	213013430	9840	9840	9840	9840	0
462	20231031	124700	213013430	9840	9840	9840	9840	0
463	20231031	124600	213013430	9840	9840	9840	9840	0
464	20231031	124500	213013430	9840	9800	9840	9800	200
465	20231031	124400	211052250	9800	9800	9800	9800	0
466	20231031	124300	211052250	9800	9800	9800	9800	0
467	20231031	124200	211052250	9800	9800	9800	9800	0
468	20231031	124100	211052250	9800	9800	9800	9800	0
469	20231031	124000	211052250	9800	9800	9800	9800	1
470	20231031	123900	211042450	9800	9800	9800	9800	0
471	20231031	123800	211042450	9800	9800	9800	9800	0
472	20231031	123700	211042450	9800	9800	9800	9800	0
473	20231031	123600	211042450	9800	9800	9800	9800	1
474	20231031	123500	211032650	9750	9750	9750	9750	0
475	20231031	123400	211032650	9750	9790	9790	9750	118
476	20231031	123300	209881000	9790	9790	9790	9790	0
477	20231031	123200	209881000	9790	9790	9790	9790	0
478	20231031	123100	209881000	9790	9790	9790	9790	10
479	20231031	123000	209783100	9790	9790	9790	9790	20
480	20231031	122900	209587300	9800	9800	9800	9800	0
481	20231031	122800	209587300	9800	9800	9800	9800	0
482	20231031	122700	209587300	9800	9800	9800	9800	0
483	20231031	122600	209587300	9800	9800	9800	9800	0
484	20231031	122500	209587300	9800	9800	9800	9800	0
485	20231031	122400	209587300	9800	9800	9800	9800	0
486	20231031	122300	209587300	9800	9800	9800	9800	0
487	20231031	122200	209587300	9800	9800	9800	9800	0
488	20231031	122100	209587300	9800	9800	9800	9800	0
489	20231031	122000	209587300	9800	9800	9800	9800	50
490	20231031	121900	209097300	9760	9760	9760	9760	0
491	20231031	121800	209097300	9760	9760	9760	9760	0
492	20231031	121700	209097300	9760	9760	9760	9760	0
493	20231031	121600	209097300	9760	9760	9760	9760	0
494	20231031	121500	209097300	9760	9760	9760	9760	0
495	20231031	121400	209097300	9760	9760	9760	9760	43
496	20231031	121300	208677620	9870	9740	9870	9730	500
497	20231031	121200	203777550	9730	9730	9730	9730	0
498	20231031	121100	203777550	9730	9730	9730	9730	0
499	20231031	121000	203777550	9730	9730	9730	9730	0
500	20231031	120900	203777550	9730	9730	9730	9730	0
501	20231031	120800	203777550	9730	9730	9730	9730	0
502	20231031	120700	203777550	9730	9730	9730	9730	0
503	20231031	120600	203777550	9730	9740	9740	9730	178
504	20231031	120500	202045440	9730	9730	9730	9730	0
505	20231031	120400	202045440	9730	9730	9730	9730	0
506	20231031	120300	202045440	9730	9730	9730	9730	0
507	20231031	120200	202045440	9730	9730	9730	9730	0
508	20231031	120100	202045440	9730	9730	9730	9730	0
509	20231031	120000	202045440	9730	9730	9730	9730	0
510	20231031	115900	202045440	9730	9780	9780	9730	1000
511	20231031	115800	192298060	9840	9840	9840	9840	5
512	20231031	115700	192248860	9840	9840	9840	9840	0
513	20231031	115600	192248860	9840	9840	9840	9840	0
514	20231031	115500	192248860	9840	9800	9840	9800	200
515	20231031	115400	190286920	9790	9790	9790	9790	0
516	20231031	115300	190286920	9790	9790	9790	9790	103
517	20231031	115200	189278550	9800	9800	9800	9800	3
518	20231031	115100	189249150	9800	9810	9810	9800	278
519	20231031	115000	186523760	9800	9800	9800	9800	0
520	20231031	114900	186523760	9800	9800	9800	9800	0
521	20231031	114800	186523760	9800	9800	9800	9800	0
522	20231031	114700	186523760	9800	9800	9800	9800	0
523	20231031	114600	186523760	9800	9800	9800	9800	0
524	20231031	114500	186523760	9800	9800	9800	9800	0
525	20231031	114400	186523760	9800	9800	9800	9800	0
526	20231031	114300	186523760	9800	9800	9800	9800	0
527	20231031	114200	186523760	9800	9800	9800	9800	0
528	20231031	114100	186523760	9800	9800	9800	9800	0
529	20231031	114000	186523760	9800	9800	9800	9800	0
530	20231031	113900	186523760	9800	9800	9800	9800	0
531	20231031	113800	186523760	9800	9800	9800	9800	0
532	20231031	113700	186523760	9800	9800	9800	9800	0
533	20231031	113600	186523760	9800	9800	9800	9800	0
534	20231031	113500	186523760	9800	9820	9820	9800	433
535	20231031	113400	182278480	9940	9840	9940	9810	460
536	20231031	113300	177754710	9840	9840	9840	9840	80
537	20231031	113200	176967510	9840	9950	9950	9840	210
538	20231031	113100	174895290	9910	9910	9910	9910	0
539	20231031	113000	174895290	9910	9910	9910	9910	3
540	20231031	112900	174865560	9910	9910	9910	9910	10
541	20231031	112800	174766460	9850	9850	9850	9850	0
542	20231031	112700	174766460	9850	9850	9850	9850	0
543	20231031	112600	174766460	9850	9850	9850	9850	0
544	20231031	112500	174766460	9850	9850	9850	9850	0
545	20231031	112400	174766460	9850	9850	9850	9850	0
546	20231031	112300	174766460	9850	9850	9850	9850	0
547	20231031	112200	174766460	9850	9850	9850	9850	0
548	20231031	112100	174766460	9850	9850	9850	9850	0
549	20231031	112000	174766460	9850	9850	9850	9850	0
550	20231031	111900	174766460	9850	9850	9850	9850	16
551	20231031	111800	174608860	9970	9880	9970	9880	502
552	20231031	111700	169640020	9870	9850	9870	9850	1341
553	20231031	111600	156409170	9870	9870	9870	9870	91
554	20231031	111500	155511000	9950	9950	9950	9950	0
555	20231031	111400	155511000	9950	9950	9950	9950	0
556	20231031	111300	155511000	9950	9950	9950	9950	0
557	20231031	111200	155511000	9950	9950	9950	9950	0
558	20231031	111100	155511000	9950	9950	9950	9950	0
559	20231031	111000	155511000	9950	9950	9950	9950	1
560	20231031	110900	155501050	9980	9980	9980	9980	0
561	20231031	110800	155501050	9980	9980	9980	9980	0
562	20231031	110700	155501050	9980	9980	9980	9980	0
563	20231031	110600	155501050	9980	9980	9980	9980	0
564	20231031	110500	155501050	9980	9980	9980	9980	0
565	20231031	110400	155501050	9980	9980	9980	9980	0
566	20231031	110300	155501050	9980	9980	9980	9980	0
567	20231031	110200	155501050	9980	9980	9980	9980	0
568	20231031	110100	155501050	9980	9980	9980	9980	0
569	20231031	110000	155501050	9980	9980	9980	9980	0
570	20231031	105900	155501050	9980	9980	9980	9980	0
571	20231031	105800	155501050	9980	9980	9980	9980	1
572	20231031	105700	155491070	10010	10010	10010	10010	0
573	20231031	105600	155491070	10010	10010	10010	10010	0
574	20231031	105500	155491070	10010	10010	10010	10010	0
575	20231031	105400	155491070	10010	10010	10010	10010	0
576	20231031	105300	155491070	10010	10010	10010	10010	0
577	20231031	105200	155491070	10010	10010	10010	10010	0
578	20231031	105100	155491070	10010	10010	10010	10010	0
579	20231031	105000	155491070	10010	9900	10010	9900	218
580	20231031	104900	153332760	10010	10010	10010	10010	1
581	20231031	104800	153322750	9900	9900	9900	9900	0
582	20231031	104700	153322750	9900	9900	9900	9900	97
583	20231031	104600	152362450	10070	10070	10070	10070	0
584	20231031	104500	152362450	10070	10070	10070	10070	0
585	20231031	104400	152362450	10070	9830	10070	9830	1794
586	20231031	104300	134348770	10030	9850	10030	9850	5300
587	20231031	104200	81322120	9800	9800	9800	9800	0
588	20231031	104100	81322120	9800	9800	9800	9800	0
589	20231031	104000	81322120	9800	9800	9800	9800	0
590	20231031	103900	81322120	9800	9800	9800	9800	0
591	20231031	103800	81322120	9800	9800	9800	9800	124
592	20231031	103700	80106920	9800	9790	9800	9790	51
593	20231031	103600	79607150	9790	9790	9790	9790	97
594	20231031	103500	78657520	9800	9800	9800	9800	2
595	20231031	103400	78637920	9800	9800	9800	9800	5
596	20231031	103300	78588920	9800	9800	9800	9800	1
597	20231031	103200	78579120	9750	9750	9750	9750	0
598	20231031	103100	78579120	9750	9750	9750	9750	0
599	20231031	103000	78579120	9750	9750	9750	9750	0
600	20231031	102900	78579120	9750	9760	9760	9750	50
601	20231031	102800	78091580	9800	9800	9800	9800	50
602	20231031	102700	77601580	9750	9750	9750	9750	0
603	20231031	102600	77601580	9750	9750	9750	9750	0
604	20231031	102500	77601580	9750	9750	9750	9750	0
605	20231031	102400	77601580	9750	9750	9750	9750	125
606	20231031	102300	76382830	9720	9760	9760	9720	900
607	20231031	102200	67622880	9800	9900	9900	9800	738
608	20231031	102100	60357850	9970	9970	9970	9970	0
609	20231031	102000	60357850	9970	9970	9970	9970	0
610	20231031	101900	60357850	9970	9970	9970	9970	0
611	20231031	101800	60357850	9970	9970	9970	9970	0
612	20231031	101700	60357850	9970	9970	9970	9970	0
613	20231031	101600	60357850	9970	9970	9970	9970	1
614	20231031	101500	60347880	9970	9970	9970	9970	0
615	20231031	101400	60347880	9970	9970	9970	9970	5
616	20231031	101300	60298030	9970	9970	9970	9970	5
617	20231031	101200	60248180	9990	9990	9990	9990	0
618	20231031	101100	60248180	9990	9990	9990	9990	0
619	20231031	101000	60248180	9990	9990	9990	9990	0
620	20231031	100900	60248180	9990	9990	9990	9990	10
621	20231031	100800	60148280	9990	9990	9990	9990	0
622	20231031	100700	60148280	9990	9990	9990	9990	0
623	20231031	100600	60148280	9990	9990	9990	9990	0
624	20231031	100500	60148280	9990	9990	9990	9990	15
625	20231031	100400	59998430	9990	9990	9990	9990	0
626	20231031	100300	59998430	9990	9990	9990	9990	0
627	20231031	100200	59998430	9990	9990	9990	9990	2
628	20231031	100100	59978450	10030	10030	10030	10030	0
629	20231031	100000	59978450	10030	10030	10030	10030	0
630	20231031	095900	59978450	10030	10030	10030	10030	0
631	20231031	095800	59978450	10030	10030	10030	10030	0
632	20231031	095700	59978450	10030	10030	10030	10030	0
633	20231031	095600	59978450	10030	10030	10030	10030	0
634	20231031	095500	59978450	10030	10030	10030	10030	0
635	20231031	095400	59978450	10030	10030	10030	10030	0
636	20231031	095300	59978450	10030	10030	10030	10030	0
637	20231031	095200	59978450	10030	10030	10030	10030	0
638	20231031	095100	59978450	10030	10030	10030	10030	0
639	20231031	095000	59978450	10030	10030	10030	10030	0
640	20231031	094900	59978450	10030	10030	10030	10030	0
641	20231031	094800	59978450	10030	10030	10030	10030	0
642	20231031	094700	59978450	10030	9970	10030	9970	700
643	20231031	094600	52978430	9900	9900	9900	9900	0
644	20231031	094500	52978430	9900	9910	9910	9900	531
645	20231031	094400	47720670	9980	9980	9980	9980	0
646	20231031	094300	47720670	9980	9980	9980	9980	0
647	20231031	094200	47720670	9980	9920	9980	9910	504
648	20231031	094100	42724580	10020	10020	10020	10020	0
649	20231031	094000	42724580	10020	10020	10020	10020	0
650	20231031	093900	42724580	10020	10020	10020	10020	0
651	20231031	093800	42724580	10020	10020	10020	10020	80
652	20231031	093700	41922980	10030	10030	10030	10030	0
653	20231031	093600	41922980	10030	10030	10030	10030	0
654	20231031	093500	41922980	10030	10030	10030	10030	0
655	20231031	093400	41922980	10030	9970	10030	9970	119
656	20231031	093300	40733040	9970	9970	9970	9970	0
657	20231031	093200	40733040	9970	9970	9970	9970	70
658	20231031	093100	40035140	9970	9970	9970	9970	37
659	20231031	093000	39666250	9980	9920	9980	9920	251
660	20231031	092900	37170330	9920	9920	9920	9920	0
661	20231031	092800	37170330	9920	9950	9950	9920	371
662	20231031	092700	33481880	9950	10010	10010	9950	477
663	20231031	092600	28735670	9950	9970	9970	9950	582
664	20231031	092500	22939690	10080	10080	10080	10080	0
665	20231031	092400	22939690	10080	10080	10080	10080	0
666	20231031	092300	22939690	10080	10080	10080	10080	0
667	20231031	092200	22939690	10080	10050	10080	10050	3
668	20231031	092100	22909510	10060	10060	10060	10060	0
669	20231031	092000	22909510	10060	10060	10060	10060	0
670	20231031	091900	22909510	10060	10060	10060	10060	11
671	20231031	091800	22798850	10100	10100	10100	10100	0
672	20231031	091700	22798850	10100	10100	10100	10100	0
673	20231031	091600	22798850	10100	10100	10100	10100	0
674	20231031	091500	22798850	10100	10100	10100	10100	0
675	20231031	091400	22798850	10100	10100	10100	10100	0
676	20231031	091300	22798850	10100	10100	10100	10100	0
677	20231031	091200	22798850	10100	10100	10100	10100	0
678	20231031	091100	22798850	10100	10100	10100	10100	100
679	20231031	091000	21788850	10110	9960	10110	9960	16
680	20231031	090900	21627690	9960	10160	10160	9960	101
681	20231031	090800	20620170	10160	10160	10160	10160	196
682	20231031	090700	18628810	10160	10150	10160	10150	10
683	20231031	090600	18527250	9970	9970	9970	9970	0
684	20231031	090500	18527250	9970	9970	9970	9970	0
685	20231031	090400	18527250	9970	9970	9970	9970	1
686	20231031	090300	18517280	9970	9970	9980	9970	26
687	20231031	090200	18258020	10270	10150	10280	9950	112
688	20231031	090100	17119290	10180	10120	10180	9910	712
689	20231031	090000	9936900	10070	10370	10370	10070	976