KissMeData/063170/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194000	186860020	8920	8920	8920	8920	746
3	20231031	193900	186860020	8920	8920	8920	8920	0
4	20231031	193800	186860020	8920	8920	8920	8920	0
5	20231031	193700	186860020	8920	8920	8920	8920	0
6	20231031	193600	186860020	8920	8920	8920	8920	0
7	20231031	193500	186860020	8920	8920	8920	8920	0
8	20231031	193400	186860020	8920	8920	8920	8920	0
9	20231031	193300	186860020	8920	8920	8920	8920	0
10	20231031	193200	186860020	8920	8920	8920	8920	0
11	20231031	193100	186860020	8920	8920	8920	8920	0
12	20231031	193000	186860020	8920	8920	8920	8920	0
13	20231031	192900	186860020	8920	8920	8920	8920	0
14	20231031	192800	186860020	8920	8920	8920	8920	0
15	20231031	192700	186860020	8920	8920	8920	8920	0
16	20231031	192600	186860020	8920	8920	8920	8920	0
17	20231031	192500	186860020	8920	8920	8920	8920	0
18	20231031	192400	186860020	8920	8920	8920	8920	0
19	20231031	192300	186860020	8920	8920	8920	8920	0
20	20231031	192200	186860020	8920	8920	8920	8920	0
21	20231031	192100	186860020	8920	8920	8920	8920	0
22	20231031	192000	186860020	8920	8920	8920	8920	0
23	20231031	191900	186860020	8920	8920	8920	8920	0
24	20231031	191800	186860020	8920	8920	8920	8920	0
25	20231031	191700	186860020	8920	8920	8920	8920	0
26	20231031	191600	186860020	8920	8920	8920	8920	0
27	20231031	191500	186860020	8920	8920	8920	8920	0
28	20231031	191400	186860020	8920	8920	8920	8920	0
29	20231031	191300	186860020	8920	8920	8920	8920	0
30	20231031	191200	186860020	8920	8920	8920	8920	0
31	20231031	191100	186860020	8920	8920	8920	8920	0
32	20231031	191000	186860020	8920	8920	8920	8920	746
33	20231031	190900	186860020	8920	8920	8920	8920	0
34	20231031	190800	186860020	8920	8920	8920	8920	0
35	20231031	190700	186860020	8920	8920	8920	8920	0
36	20231031	190600	186860020	8920	8920	8920	8920	0
37	20231031	190500	186860020	8920	8920	8920	8920	0
38	20231031	190400	186860020	8920	8920	8920	8920	0
39	20231031	190300	186860020	8920	8920	8920	8920	0
40	20231031	190200	186860020	8920	8920	8920	8920	0
41	20231031	190100	186860020	8920	8920	8920	8920	0
42	20231031	190000	186860020	8920	8920	8920	8920	0
43	20231031	185900	186860020	8920	8920	8920	8920	0
44	20231031	185800	186860020	8920	8920	8920	8920	0
45	20231031	185700	186860020	8920	8920	8920	8920	0
46	20231031	185600	186860020	8920	8920	8920	8920	0
47	20231031	185500	186860020	8920	8920	8920	8920	0
48	20231031	185400	186860020	8920	8920	8920	8920	0
49	20231031	185300	186860020	8920	8920	8920	8920	0
50	20231031	185200	186860020	8920	8920	8920	8920	0
51	20231031	185100	186860020	8920	8920	8920	8920	0
52	20231031	185000	186860020	8920	8920	8920	8920	0
53	20231031	184900	186860020	8920	8920	8920	8920	0
54	20231031	184800	186860020	8920	8920	8920	8920	0
55	20231031	184700	186860020	8920	8920	8920	8920	0
56	20231031	184600	186860020	8920	8920	8920	8920	0
57	20231031	184500	186860020	8920	8920	8920	8920	0
58	20231031	184400	186860020	8920	8920	8920	8920	0
59	20231031	184300	186860020	8920	8920	8920	8920	0
60	20231031	184200	186860020	8920	8920	8920	8920	0
61	20231031	184100	186860020	8920	8920	8920	8920	0
62	20231031	184000	186860020	8920	8920	8920	8920	746
63	20231031	183900	186860020	8920	8920	8920	8920	0
64	20231031	183800	186860020	8920	8920	8920	8920	0
65	20231031	183700	186860020	8920	8920	8920	8920	0
66	20231031	183600	186860020	8920	8920	8920	8920	0
67	20231031	183500	186860020	8920	8920	8920	8920	0
68	20231031	183400	186860020	8920	8920	8920	8920	0
69	20231031	183300	186860020	8920	8920	8920	8920	0
70	20231031	183200	186860020	8920	8920	8920	8920	0
71	20231031	183100	186860020	8920	8920	8920	8920	0
72	20231031	183000	186860020	8920	8920	8920	8920	0
73	20231031	182900	186860020	8920	8920	8920	8920	0
74	20231031	182800	186860020	8920	8920	8920	8920	0
75	20231031	182700	186860020	8920	8920	8920	8920	0
76	20231031	182600	186860020	8920	8920	8920	8920	0
77	20231031	182500	186860020	8920	8920	8920	8920	0
78	20231031	182400	186860020	8920	8920	8920	8920	0
79	20231031	182300	186860020	8920	8920	8920	8920	0
80	20231031	182200	186860020	8920	8920	8920	8920	0
81	20231031	182100	186860020	8920	8920	8920	8920	0
82	20231031	182000	186860020	8920	8920	8920	8920	0
83	20231031	181900	186860020	8920	8920	8920	8920	0
84	20231031	181800	186860020	8920	8920	8920	8920	0
85	20231031	181700	186860020	8920	8920	8920	8920	0
86	20231031	181600	186860020	8920	8920	8920	8920	0
87	20231031	181500	186860020	8920	8920	8920	8920	0
88	20231031	181400	186860020	8920	8920	8920	8920	0
89	20231031	181300	186860020	8920	8920	8920	8920	0
90	20231031	181200	186860020	8920	8920	8920	8920	0
91	20231031	181100	186860020	8920	8920	8920	8920	0
92	20231031	181000	186860020	8920	8920	8920	8920	746
93	20231031	180900	186860020	8920	8920	8920	8920	0
94	20231031	180800	186860020	8920	8920	8920	8920	0
95	20231031	180700	186860020	8920	8920	8920	8920	0
96	20231031	180600	186860020	8920	8920	8920	8920	0
97	20231031	180500	186860020	8920	8920	8920	8920	0
98	20231031	180400	186860020	8920	8920	8920	8920	0
99	20231031	180300	186860020	8920	8920	8920	8920	0
100	20231031	180200	186860020	8920	8920	8920	8920	0
101	20231031	180100	186860020	8920	8920	8920	8920	0
102	20231031	180000	186860020	8920	8920	8920	8920	0
103	20231031	175900	186860020	8920	8920	8920	8920	0
104	20231031	175800	186860020	8920	8920	8920	8920	0
105	20231031	175700	186860020	8920	8920	8920	8920	0
106	20231031	175600	186860020	8920	8920	8920	8920	0
107	20231031	175500	186860020	8920	8920	8920	8920	0
108	20231031	175400	186860020	8920	8920	8920	8920	0
109	20231031	175300	186860020	8920	8920	8920	8920	0
110	20231031	175200	186860020	8920	8920	8920	8920	0
111	20231031	175100	186860020	8920	8920	8920	8920	0
112	20231031	175000	186860020	8920	8920	8920	8920	0
113	20231031	174900	186860020	8920	8920	8920	8920	0
114	20231031	174800	186860020	8920	8920	8920	8920	0
115	20231031	174700	186860020	8920	8920	8920	8920	0
116	20231031	174600	186860020	8920	8920	8920	8920	0
117	20231031	174500	186860020	8920	8920	8920	8920	0
118	20231031	174400	186860020	8920	8920	8920	8920	0
119	20231031	174300	186860020	8920	8920	8920	8920	0
120	20231031	174200	186860020	8920	8920	8920	8920	0
121	20231031	174100	186860020	8920	8920	8920	8920	0
122	20231031	174000	186860020	8920	8920	8920	8920	746
123	20231031	173900	186860020	8920	8920	8920	8920	0
124	20231031	173800	186860020	8920	8920	8920	8920	0
125	20231031	173700	186860020	8920	8920	8920	8920	0
126	20231031	173600	186860020	8920	8920	8920	8920	0
127	20231031	173500	186860020	8920	8920	8920	8920	0
128	20231031	173400	186860020	8920	8920	8920	8920	0
129	20231031	173300	186860020	8920	8920	8920	8920	0
130	20231031	173200	186860020	8920	8920	8920	8920	0
131	20231031	173100	186860020	8920	8920	8920	8920	0
132	20231031	173000	186860020	8920	8920	8920	8920	0
133	20231031	172900	186860020	8920	8920	8920	8920	0
134	20231031	172800	186860020	8920	8920	8920	8920	0
135	20231031	172700	186860020	8920	8920	8920	8920	0
136	20231031	172600	186860020	8920	8920	8920	8920	0
137	20231031	172500	186860020	8920	8920	8920	8920	0
138	20231031	172400	186860020	8920	8920	8920	8920	0
139	20231031	172300	186860020	8920	8920	8920	8920	0
140	20231031	172200	186860020	8920	8920	8920	8920	0
141	20231031	172100	186860020	8920	8920	8920	8920	0
142	20231031	172000	186860020	8920	8920	8920	8920	0
143	20231031	171900	186860020	8920	8920	8920	8920	0
144	20231031	171800	186860020	8920	8920	8920	8920	0
145	20231031	171700	186860020	8920	8920	8920	8920	0
146	20231031	171600	186860020	8920	8920	8920	8920	0
147	20231031	171500	186860020	8920	8920	8920	8920	0
148	20231031	171400	186860020	8920	8920	8920	8920	0
149	20231031	171300	186860020	8920	8920	8920	8920	0
150	20231031	171200	186860020	8920	8920	8920	8920	0
151	20231031	171100	186860020	8920	8920	8920	8920	0
152	20231031	171000	186860020	8920	8920	8920	8920	746
153	20231031	170900	186860020	8920	8920	8920	8920	0
154	20231031	170800	186860020	8920	8920	8920	8920	0
155	20231031	170700	186860020	8920	8920	8920	8920	0
156	20231031	170600	186860020	8920	8920	8920	8920	0
157	20231031	170500	186860020	8920	8920	8920	8920	0
158	20231031	170400	186860020	8920	8920	8920	8920	0
159	20231031	170300	186860020	8920	8920	8920	8920	0
160	20231031	170200	186860020	8920	8920	8920	8920	0
161	20231031	170100	186860020	8920	8920	8920	8920	0
162	20231031	170000	186860020	8920	8920	8920	8920	0
163	20231031	165900	186860020	8920	8920	8920	8920	0
164	20231031	165800	186860020	8920	8920	8920	8920	0
165	20231031	165700	186860020	8920	8920	8920	8920	0
166	20231031	165600	186860020	8920	8920	8920	8920	0
167	20231031	165500	186860020	8920	8920	8920	8920	0
168	20231031	165400	186860020	8920	8920	8920	8920	0
169	20231031	165300	186860020	8920	8920	8920	8920	0
170	20231031	165200	186860020	8920	8920	8920	8920	0
171	20231031	165100	186860020	8920	8920	8920	8920	0
172	20231031	165000	186860020	8920	8920	8920	8920	0
173	20231031	164900	186860020	8920	8920	8920	8920	0
174	20231031	164800	186860020	8920	8920	8920	8920	0
175	20231031	164700	186860020	8920	8920	8920	8920	0
176	20231031	164600	186860020	8920	8920	8920	8920	0
177	20231031	164500	186860020	8920	8920	8920	8920	0
178	20231031	164400	186860020	8920	8920	8920	8920	0
179	20231031	164300	186860020	8920	8920	8920	8920	0
180	20231031	164200	186860020	8920	8920	8920	8920	0
181	20231031	164100	186860020	8920	8920	8920	8920	0
182	20231031	164000	186860020	8920	8920	8920	8920	746
183	20231031	163900	186860020	8920	8920	8920	8920	0
184	20231031	163800	186860020	8920	8920	8920	8920	0
185	20231031	163700	186860020	8920	8920	8920	8920	0
186	20231031	163600	186860020	8920	8920	8920	8920	0
187	20231031	163500	186860020	8920	8920	8920	8920	0
188	20231031	163400	186860020	8920	8920	8920	8920	0
189	20231031	163300	186860020	8920	8920	8920	8920	0
190	20231031	163200	186860020	8920	8920	8920	8920	0
191	20231031	163100	186860020	8920	8920	8920	8920	0
192	20231031	163000	186860020	8920	8920	8920	8920	0
193	20231031	162900	186860020	8920	8920	8920	8920	0
194	20231031	162800	186860020	8920	8920	8920	8920	0
195	20231031	162700	186860020	8920	8920	8920	8920	0
196	20231031	162600	186860020	8920	8920	8920	8920	0
197	20231031	162500	186860020	8920	8920	8920	8920	0
198	20231031	162400	186860020	8920	8920	8920	8920	0
199	20231031	162300	186860020	8920	8920	8920	8920	0
200	20231031	162200	186860020	8920	8920	8920	8920	0
201	20231031	162100	186860020	8920	8920	8920	8920	0
202	20231031	162000	186860020	8920	8920	8920	8920	0
203	20231031	161900	186860020	8920	8920	8920	8920	0
204	20231031	161800	186860020	8920	8920	8920	8920	0
205	20231031	161700	186860020	8920	8920	8920	8920	0
206	20231031	161600	186860020	8920	8920	8920	8920	0
207	20231031	161500	186860020	8920	8920	8920	8920	0
208	20231031	161400	186860020	8920	8920	8920	8920	0
209	20231031	161300	186860020	8920	8920	8920	8920	0
210	20231031	161200	186860020	8920	8920	8920	8920	0
211	20231031	161100	186860020	8920	8920	8920	8920	0
212	20231031	161000	186860020	8920	8920	8920	8920	746
213	20231031	160900	186860020	8920	8920	8920	8920	0
214	20231031	160800	186860020	8920	8920	8920	8920	0
215	20231031	160700	186860020	8920	8920	8920	8920	0
216	20231031	160600	186860020	8920	8920	8920	8920	0
217	20231031	160500	186860020	8920	8920	8920	8920	0
218	20231031	160400	186860020	8920	8920	8920	8920	0
219	20231031	160300	186860020	8920	8920	8920	8920	0
220	20231031	160200	186860020	8920	8920	8920	8920	0
221	20231031	160100	186860020	8920	8920	8920	8920	0
222	20231031	160000	186860020	8920	8920	8920	8920	0
223	20231031	155900	186860020	8920	8920	8920	8920	0
224	20231031	155800	186860020	8920	8920	8920	8920	0
225	20231031	155700	186860020	8920	8920	8920	8920	0
226	20231031	155600	186860020	8920	8920	8920	8920	0
227	20231031	155500	186860020	8920	8920	8920	8920	0
228	20231031	155400	186860020	8920	8920	8920	8920	0
229	20231031	155300	186860020	8920	8920	8920	8920	0
230	20231031	155200	186860020	8920	8920	8920	8920	0
231	20231031	155100	186860020	8920	8920	8920	8920	0
232	20231031	155000	186860020	8920	8920	8920	8920	0
233	20231031	154900	186860020	8920	8920	8920	8920	0
234	20231031	154800	186860020	8920	8920	8920	8920	0
235	20231031	154700	186860020	8920	8920	8920	8920	0
236	20231031	154600	186860020	8920	8920	8920	8920	0
237	20231031	154500	186860020	8920	8920	8920	8920	0
238	20231031	154400	186860020	8920	8920	8920	8920	0
239	20231031	154300	186860020	8920	8920	8920	8920	0
240	20231031	154200	186860020	8920	8920	8920	8920	0
241	20231031	154100	186860020	8920	8920	8920	8920	0
242	20231031	154000	186860020	8920	8920	8920	8920	746
243	20231031	153900	186860020	8920	8920	8920	8920	0
244	20231031	153800	186860020	8920	8920	8920	8920	0
245	20231031	153700	186860020	8920	8920	8920	8920	0
246	20231031	153600	186860020	8920	8920	8920	8920	0
247	20231031	153500	186860020	8920	8920	8920	8920	0
248	20231031	153400	186860020	8920	8920	8920	8920	0
249	20231031	153300	186860020	8920	8920	8920	8920	0
250	20231031	153200	186860020	8920	8920	8920	8920	0
251	20231031	153100	186860020	8920	8920	8920	8920	0
252	20231031	153000	186860020	8920	8920	8920	8920	746
253	20231031	152900	180205700	8920	8920	8920	8920	0
254	20231031	152800	180205700	8920	8920	8920	8920	0
255	20231031	152700	180205700	8920	8920	8920	8920	0
256	20231031	152600	180205700	8920	8920	8920	8920	0
257	20231031	152500	180205700	8920	8920	8920	8920	0
258	20231031	152400	180205700	8920	8920	8920	8920	0
259	20231031	152300	180205700	8920	8920	8920	8920	0
260	20231031	152200	180205700	8920	8920	8920	8920	0
261	20231031	152100	180205700	8920	8920	8920	8920	0
262	20231031	152000	180205700	8920	8920	8920	8920	0
263	20231031	151900	180205700	8920	8920	8920	8880	52
264	20231031	151800	179742460	8920	8890	8920	8880	52
265	20231031	151700	179279450	8900	8900	8900	8900	0
266	20231031	151600	179279450	8900	8900	8900	8900	0
267	20231031	151500	179279450	8900	8910	8910	8900	33
268	20231031	151400	178985510	8920	8920	8920	8920	0
269	20231031	151300	178985510	8920	8920	8920	8920	40
270	20231031	151200	178628710	8920	8920	8920	8920	0
271	20231031	151100	178628710	8920	8920	8920	8920	0
272	20231031	151000	178628710	8920	8920	8920	8920	0
273	20231031	150900	178628710	8920	8920	8920	8920	0
274	20231031	150800	178628710	8920	8920	8920	8920	0
275	20231031	150700	178628710	8920	8920	8920	8920	228
276	20231031	150600	176594950	8850	8900	8900	8850	352
277	20231031	150500	173462750	8850	8860	8880	8850	157
278	20231031	150400	172071790	8860	8880	8880	8860	44
279	20231031	150300	171681230	8870	8920	8920	8870	123
280	20231031	150200	170589970	8920	8920	8920	8920	0
281	20231031	150100	170589970	8920	8920	8920	8920	5
282	20231031	150000	170545370	8920	8920	8920	8920	0
283	20231031	145900	170545370	8920	8920	8920	8920	0
284	20231031	145800	170545370	8920	8890	8920	8890	17
285	20231031	145700	170393790	8890	8890	8890	8890	0
286	20231031	145600	170393790	8890	8890	8890	8890	49
287	20231031	145500	169958180	8890	8890	8890	8890	10
288	20231031	145400	169869280	8930	8930	8930	8930	0
289	20231031	145300	169869280	8930	8930	8930	8930	5
290	20231031	145200	169824630	8890	8890	8890	8890	54
291	20231031	145100	169344570	8890	8890	8890	8890	0
292	20231031	145000	169344570	8890	8890	8890	8890	1
293	20231031	144900	169335680	8870	8870	8870	8870	20
294	20231031	144800	169158280	8860	8860	8860	8860	0
295	20231031	144700	169158280	8860	8860	8860	8860	0
296	20231031	144600	169158280	8860	8860	8860	8860	0
297	20231031	144500	169158280	8860	8860	8860	8860	200
298	20231031	144400	167386280	8850	8850	8850	8850	0
299	20231031	144300	167386280	8850	8850	8850	8850	0
300	20231031	144200	167386280	8850	8850	8850	8850	0
301	20231031	144100	167386280	8850	8850	8850	8850	0
302	20231031	144000	167386280	8850	8850	8850	8850	0
303	20231031	143900	167386280	8850	8850	8850	8850	0
304	20231031	143800	167386280	8850	8850	8850	8850	75
305	20231031	143700	166722530	8850	8850	8850	8850	0
306	20231031	143600	166722530	8850	8850	8850	8850	0
307	20231031	143500	166722530	8850	8850	8850	8850	15
308	20231031	143400	166589780	8850	8850	8850	8850	0
309	20231031	143300	166589780	8850	8850	8850	8850	10
310	20231031	143200	166501280	8840	8840	8840	8840	12
311	20231031	143100	166395200	8840	8840	8840	8840	0
312	20231031	143000	166395200	8840	8840	8840	8840	0
313	20231031	142900	166395200	8840	8840	8840	8840	0
314	20231031	142800	166395200	8840	8840	8840	8840	0
315	20231031	142700	166395200	8840	8840	8840	8840	166
316	20231031	142600	164927760	8860	8860	8860	8860	0
317	20231031	142500	164927760	8860	8860	8860	8860	0
318	20231031	142400	164927760	8860	8880	8880	8860	158
319	20231031	142300	163527780	8880	8880	8880	8880	0
320	20231031	142200	163527780	8880	8880	8880	8880	10
321	20231031	142100	163438980	8880	8870	8880	8870	87
322	20231031	142000	162666440	8870	8880	8880	8870	3
323	20231031	141900	162639820	8840	8840	8840	8840	0
324	20231031	141800	162639820	8840	8840	8840	8840	0
325	20231031	141700	162639820	8840	8840	8840	8840	8
326	20231031	141600	162569100	8830	8830	8830	8830	0
327	20231031	141500	162569100	8830	8830	8830	8830	0
328	20231031	141400	162569100	8830	8830	8830	8830	0
329	20231031	141300	162569100	8830	8830	8830	8830	0
330	20231031	141200	162569100	8830	8830	8830	8830	0
331	20231031	141100	162569100	8830	8830	8830	8830	0
332	20231031	141000	162569100	8830	8830	8830	8830	0
333	20231031	140900	162569100	8830	8830	8830	8830	0
334	20231031	140800	162569100	8830	8830	8830	8830	0
335	20231031	140700	162569100	8830	8830	8830	8830	0
336	20231031	140600	162569100	8830	8830	8830	8830	0
337	20231031	140500	162569100	8830	8830	8830	8830	0
338	20231031	140400	162569100	8830	8830	8830	8830	0
339	20231031	140300	162569100	8830	8830	8840	8830	27
340	20231031	140200	162330570	8830	8830	8830	8830	0
341	20231031	140100	162330570	8830	8830	8830	8830	0
342	20231031	140000	162330570	8830	8830	8830	8830	0
343	20231031	135900	162330570	8830	8830	8830	8830	0
344	20231031	135800	162330570	8830	8830	8830	8830	0
345	20231031	135700	162330570	8830	8830	8830	8830	0
346	20231031	135600	162330570	8830	8830	8830	8830	0
347	20231031	135500	162330570	8830	8830	8830	8830	1
348	20231031	135400	162321740	8830	8830	8830	8830	0
349	20231031	135300	162321740	8830	8860	8860	8830	1020
350	20231031	135200	153301180	8860	8860	8860	8860	0
351	20231031	135100	153301180	8860	8860	8860	8860	0
352	20231031	135000	153301180	8860	8860	8860	8860	0
353	20231031	134900	153301180	8860	8860	8860	8860	0
354	20231031	134800	153301180	8860	8870	8870	8860	16
355	20231031	134700	153159410	8850	8850	8850	8850	0
356	20231031	134600	153159410	8850	8850	8850	8850	0
357	20231031	134500	153159410	8850	8850	8850	8850	0
358	20231031	134400	153159410	8850	8850	8850	8850	0
359	20231031	134300	153159410	8850	8850	8850	8850	0
360	20231031	134200	153159410	8850	8850	8850	8850	0
361	20231031	134100	153159410	8850	8850	8850	8850	0
362	20231031	134000	153159410	8850	8850	8850	8850	0
363	20231031	133900	153159410	8850	8850	8850	8850	0
364	20231031	133800	153159410	8850	8850	8850	8850	0
365	20231031	133700	153159410	8850	8850	8850	8850	0
366	20231031	133600	153159410	8850	8850	8850	8850	0
367	20231031	133500	153159410	8850	8850	8850	8850	0
368	20231031	133400	153159410	8850	8850	8850	8850	0
369	20231031	133300	153159410	8850	8850	8850	8850	201
370	20231031	133200	151380560	8850	8850	8850	8850	0
371	20231031	133100	151380560	8850	8850	8850	8850	100
372	20231031	133000	150495560	8850	8890	8890	8850	2200
373	20231031	132900	130986220	8890	8890	8890	8890	0
374	20231031	132800	130986220	8890	8890	8890	8890	10
375	20231031	132700	130897320	8890	8890	8890	8890	0
376	20231031	132600	130897320	8890	8890	8890	8890	0
377	20231031	132500	130897320	8890	8890	8890	8890	164
378	20231031	132400	129439360	8890	8890	8890	8890	0
379	20231031	132300	129439360	8890	8890	8890	8890	0
380	20231031	132200	129439360	8890	8890	8890	8890	71
381	20231031	132100	128808170	8890	8890	8890	8890	0
382	20231031	132000	128808170	8890	8900	8900	8890	309
383	20231031	131900	126058530	8930	8930	8930	8930	0
384	20231031	131800	126058530	8930	8930	8930	8930	0
385	20231031	131700	126058530	8930	8930	8930	8930	0
386	20231031	131600	126058530	8930	8930	8930	8930	1
387	20231031	131500	126049600	8900	8900	8900	8900	0
388	20231031	131400	126049600	8900	8900	8900	8900	0
389	20231031	131300	126049600	8900	8900	8900	8900	30
390	20231031	131200	125782600	8900	8900	8900	8900	0
391	20231031	131100	125782600	8900	8900	8900	8900	0
392	20231031	131000	125782600	8900	8900	8900	8900	97
393	20231031	130900	124919300	8890	8890	8890	8890	0
394	20231031	130800	124919300	8890	8890	8890	8890	0
395	20231031	130700	124919300	8890	8890	8890	8890	11
396	20231031	130600	124821510	8900	8900	8900	8900	0
397	20231031	130500	124821510	8900	8900	8900	8900	5
398	20231031	130400	124777010	8900	8900	8900	8900	3
399	20231031	130300	124750310	8900	8900	8900	8900	10
400	20231031	130200	124661310	8900	8900	8900	8900	0
401	20231031	130100	124661310	8900	8900	8900	8900	0
402	20231031	130000	124661310	8900	8900	8900	8900	1
403	20231031	125900	124652410	8880	8880	8880	8880	8
404	20231031	125800	124581370	8880	8880	8880	8880	0
405	20231031	125700	124581370	8880	8880	8880	8880	0
406	20231031	125600	124581370	8880	8880	8880	8880	0
407	20231031	125500	124581370	8880	8880	8880	8880	0
408	20231031	125400	124581370	8880	8880	8880	8880	0
409	20231031	125300	124581370	8880	8880	8880	8880	5
410	20231031	125200	124536970	8880	8880	8880	8880	5
411	20231031	125100	124492570	8870	8870	8870	8870	0
412	20231031	125000	124492570	8870	8870	8870	8870	0
413	20231031	124900	124492570	8870	8880	8880	8870	215
414	20231031	124800	122583990	8880	8880	8880	8880	0
415	20231031	124700	122583990	8880	8890	8890	8880	30
416	20231031	124600	122317500	8940	8940	8940	8940	0
417	20231031	124500	122317500	8940	8940	8940	8940	0
418	20231031	124400	122317500	8940	8940	8940	8940	0
419	20231031	124300	122317500	8940	8940	8940	8940	0
420	20231031	124200	122317500	8940	8910	8940	8910	30
421	20231031	124100	122049600	8890	8890	8890	8890	0
422	20231031	124000	122049600	8890	8890	8890	8890	0
423	20231031	123900	122049600	8890	8890	8890	8890	0
424	20231031	123800	122049600	8890	8890	8890	8890	0
425	20231031	123700	122049600	8890	8890	8890	8890	0
426	20231031	123600	122049600	8890	8890	8890	8890	4
427	20231031	123500	122014040	8910	8910	8910	8910	8
428	20231031	123400	121942760	8910	8910	8910	8910	0
429	20231031	123300	121942760	8910	8910	8910	8910	0
430	20231031	123200	121942760	8910	8910	8910	8910	0
431	20231031	123100	121942760	8910	8910	8910	8910	0
432	20231031	123000	121942760	8910	8910	8910	8910	0
433	20231031	122900	121942760	8910	8910	8910	8910	0
434	20231031	122800	121942760	8910	8910	8910	8910	47
435	20231031	122700	121523990	8910	8910	8910	8910	3
436	20231031	122600	121497260	8880	8880	8880	8880	0
437	20231031	122500	121497260	8880	8880	8880	8880	0
438	20231031	122400	121497260	8880	8880	8880	8880	0
439	20231031	122300	121497260	8880	8880	8880	8880	0
440	20231031	122200	121497260	8880	8880	8880	8880	0
441	20231031	122100	121497260	8880	8880	8880	8880	5
442	20231031	122000	121452860	8880	8880	8880	8880	0
443	20231031	121900	121452860	8880	8880	8880	8880	0
444	20231031	121800	121452860	8880	8880	8880	8880	0
445	20231031	121700	121452860	8880	8880	8880	8880	0
446	20231031	121600	121452860	8880	8880	8880	8880	0
447	20231031	121500	121452860	8880	8880	8880	8880	0
448	20231031	121400	121452860	8880	8880	8880	8880	1
449	20231031	121300	121443980	8880	8880	8880	8880	0
450	20231031	121200	121443980	8880	8880	8880	8880	0
451	20231031	121100	121443980	8880	8880	8880	8880	60
452	20231031	121000	120911180	8890	8890	8890	8890	114
453	20231031	120900	119897720	8900	8900	8900	8900	0
454	20231031	120800	119897720	8900	8900	8900	8900	503
455	20231031	120700	115421020	8900	8900	8900	8900	0
456	20231031	120600	115421020	8900	8920	8920	8900	1206
457	20231031	120500	104675500	8920	8920	8920	8920	0
458	20231031	120400	104675500	8920	8920	8920	8920	0
459	20231031	120300	104675500	8920	8920	8920	8920	0
460	20231031	120200	104675500	8920	8920	8920	8920	0
461	20231031	120100	104675500	8920	8920	8920	8920	0
462	20231031	120000	104675500	8920	8920	8920	8920	0
463	20231031	115900	104675500	8920	8920	8920	8920	1
464	20231031	115800	104666580	8920	8920	8920	8920	0
465	20231031	115700	104666580	8920	8920	8920	8920	0
466	20231031	115600	104666580	8920	8920	8920	8920	0
467	20231031	115500	104666580	8920	8920	8920	8920	1
468	20231031	115400	104657660	8920	8920	8920	8920	0
469	20231031	115300	104657660	8920	8920	8920	8920	0
470	20231031	115200	104657660	8920	8920	8920	8920	0
471	20231031	115100	104657660	8920	8920	8920	8920	0
472	20231031	115000	104657660	8920	8920	8920	8920	0
473	20231031	114900	104657660	8920	8920	8920	8920	0
474	20231031	114800	104657660	8920	8920	8920	8920	13
475	20231031	114700	104541700	8930	8930	8930	8930	0
476	20231031	114600	104541700	8930	8930	8930	8930	0
477	20231031	114500	104541700	8930	8940	8940	8930	194
478	20231031	114400	102809180	8940	8940	8940	8940	0
479	20231031	114300	102809180	8940	8940	8940	8940	1
480	20231031	114200	102800240	8940	8940	8940	8940	379
481	20231031	114100	99411980	8940	8940	8940	8940	0
482	20231031	114000	99411980	8940	8940	8940	8940	0
483	20231031	113900	99411980	8940	8940	8940	8940	0
484	20231031	113800	99411980	8940	8940	8940	8940	0
485	20231031	113700	99411980	8940	8940	8940	8940	0
486	20231031	113600	99411980	8940	8940	8940	8940	56
487	20231031	113500	98911340	8950	8950	8950	8950	624
488	20231031	113400	93326540	8960	8960	8960	8960	2
489	20231031	113300	93308620	8960	8960	8960	8960	0
490	20231031	113200	93308620	8960	8960	8960	8960	30
491	20231031	113100	93039820	8970	8970	8970	8970	0
492	20231031	113000	93039820	8970	8970	8970	8970	0
493	20231031	112900	93039820	8970	8970	8970	8970	2
494	20231031	112800	93021880	8970	8970	8970	8970	0
495	20231031	112700	93021880	8970	8970	8970	8970	7
496	20231031	112600	92959090	8970	8970	8970	8970	0
497	20231031	112500	92959090	8970	8970	8970	8970	1
498	20231031	112400	92950120	8970	8970	8970	8970	0
499	20231031	112300	92950120	8970	8970	8970	8970	0
500	20231031	112200	92950120	8970	8970	8970	8970	45
501	20231031	112100	92546470	8970	8970	8970	8970	0
502	20231031	112000	92546470	8970	8970	8970	8970	0
503	20231031	111900	92546470	8970	8970	8970	8970	0
504	20231031	111800	92546470	8970	8970	8970	8970	0
505	20231031	111700	92546470	8970	8970	8970	8970	183
506	20231031	111600	90904960	8960	8960	8960	8960	0
507	20231031	111500	90904960	8960	8970	8970	8960	1326
508	20231031	111400	79010830	8990	8990	8990	8990	0
509	20231031	111300	79010830	8990	8990	8990	8990	0
510	20231031	111200	79010830	8990	8990	8990	8990	0
511	20231031	111100	79010830	8990	8990	8990	8990	0
512	20231031	111000	79010830	8990	8990	8990	8990	13
513	20231031	110900	78893960	8990	8990	8990	8990	0
514	20231031	110800	78893960	8990	8990	8990	8990	0
515	20231031	110700	78893960	8990	8990	8990	8990	0
516	20231031	110600	78893960	8990	8990	8990	8990	0
517	20231031	110500	78893960	8990	8990	8990	8990	0
518	20231031	110400	78893960	8990	8990	8990	8990	0
519	20231031	110300	78893960	8990	8990	8990	8990	0
520	20231031	110200	78893960	8990	8990	8990	8990	0
521	20231031	110100	78893960	8990	8990	8990	8990	0
522	20231031	110000	78893960	8990	8990	8990	8990	12
523	20231031	105900	78786080	8990	8990	8990	8990	0
524	20231031	105800	78786080	8990	8990	8990	8990	0
525	20231031	105700	78786080	8990	8990	8990	8990	0
526	20231031	105600	78786080	8990	8990	8990	8990	0
527	20231031	105500	78786080	8990	8990	8990	8990	0
528	20231031	105400	78786080	8990	8990	8990	8990	0
529	20231031	105300	78786080	8990	8990	8990	8990	0
530	20231031	105200	78786080	8990	8990	8990	8990	0
531	20231031	105100	78786080	8990	8990	8990	8990	0
532	20231031	105000	78786080	8990	8990	8990	8990	0
533	20231031	104900	78786080	8990	8990	8990	8990	243
534	20231031	104800	76601510	8990	8990	8990	8990	56
535	20231031	104700	76098070	8990	8990	8990	8990	0
536	20231031	104600	76098070	8990	8990	8990	8990	0
537	20231031	104500	76098070	8990	8990	8990	8990	0
538	20231031	104400	76098070	8990	8990	8990	8990	0
539	20231031	104300	76098070	8990	8990	8990	8990	16
540	20231031	104200	75954230	8960	8960	8960	8960	0
541	20231031	104100	75954230	8960	8960	8960	8960	56
542	20231031	104000	75452470	8950	8950	8950	8950	0
543	20231031	103900	75452470	8950	8950	8950	8950	50
544	20231031	103800	75004970	8950	8950	8950	8950	0
545	20231031	103700	75004970	8950	8950	8950	8950	0
546	20231031	103600	75004970	8950	8950	8950	8950	10
547	20231031	103500	74915470	8950	8950	8950	8950	284
548	20231031	103400	72373670	8960	8960	8960	8960	0
549	20231031	103300	72373670	8960	8960	8960	8960	0
550	20231031	103200	72373670	8960	8960	8960	8960	0
551	20231031	103100	72373670	8960	8960	8960	8960	50
552	20231031	103000	71925670	8950	8950	8950	8950	0
553	20231031	102900	71925670	8950	8950	8950	8950	0
554	20231031	102800	71925670	8950	8950	8950	8950	0
555	20231031	102700	71925670	8950	8950	8950	8950	0
556	20231031	102600	71925670	8950	8950	8950	8950	270
557	20231031	102500	69509170	8960	8980	8980	8960	353
558	20231031	102400	66344330	8980	8990	8990	8980	77
559	20231031	102300	65652360	8990	8990	8990	8990	51
560	20231031	102200	65193870	9000	9000	9000	9000	905
561	20231031	102100	57048870	9000	9000	9000	9000	0
562	20231031	102000	57048870	9000	9000	9000	9000	0
563	20231031	101900	57048870	9000	9000	9000	9000	0
564	20231031	101800	57048870	9000	9000	9000	9000	0
565	20231031	101700	57048870	9000	9000	9000	9000	71
566	20231031	101600	56409870	9000	9000	9000	9000	105
567	20231031	101500	55464870	9010	9010	9010	9010	350
568	20231031	101400	52311370	9030	9040	9040	9030	177
569	20231031	101300	50711300	9040	9040	9040	9040	0
570	20231031	101200	50711300	9040	9040	9040	9040	203
571	20231031	101100	48876180	9040	9040	9040	9040	0
572	20231031	101000	48876180	9040	9040	9040	9040	50
573	20231031	100900	48424180	9040	9040	9040	9040	0
574	20231031	100800	48424180	9040	9040	9040	9040	11
575	20231031	100700	48324740	9030	9030	9030	9030	0
576	20231031	100600	48324740	9030	9030	9030	9030	0
577	20231031	100500	48324740	9030	9030	9030	9030	0
578	20231031	100400	48324740	9030	9030	9030	9030	0
579	20231031	100300	48324740	9030	9030	9030	9030	0
580	20231031	100200	48324740	9030	9030	9030	9030	0
581	20231031	100100	48324740	9030	9030	9030	9030	0
582	20231031	100000	48324740	9030	9030	9030	9030	0
583	20231031	095900	48324740	9030	9030	9030	9030	99
584	20231031	095800	47430770	9020	9020	9020	9020	0
585	20231031	095700	47430770	9020	9020	9020	9020	20
586	20231031	095600	47250370	9020	9020	9020	9020	0
587	20231031	095500	47250370	9020	9020	9020	9020	0
588	20231031	095400	47250370	9020	9020	9020	9020	0
589	20231031	095300	47250370	9020	9020	9020	9020	0
590	20231031	095200	47250370	9020	9020	9020	9020	0
591	20231031	095100	47250370	9020	9020	9020	9020	0
592	20231031	095000	47250370	9020	9020	9020	9020	0
593	20231031	094900	47250370	9020	9020	9020	9020	0
594	20231031	094800	47250370	9020	9020	9020	9020	0
595	20231031	094700	47250370	9020	9010	9020	9010	158
596	20231031	094600	45826760	9010	9020	9020	9010	200
597	20231031	094500	44023020	9030	9030	9030	9030	0
598	20231031	094400	44023020	9030	9030	9030	9030	0
599	20231031	094300	44023020	9030	9030	9030	9030	1
600	20231031	094200	44013990	9030	9030	9030	9030	170
601	20231031	094100	42478890	9030	9040	9040	9030	230
602	20231031	094000	40401720	9050	9050	9050	9050	0
603	20231031	093900	40401720	9050	9050	9050	9050	1
604	20231031	093800	40392670	9050	9050	9050	9050	2
605	20231031	093700	40374570	9070	9070	9070	9070	0
606	20231031	093600	40374570	9070	9070	9070	9070	1
607	20231031	093500	40365500	9080	9080	9080	9080	1
608	20231031	093400	40356420	9080	9080	9080	9080	4
609	20231031	093300	40320100	9080	9080	9080	9080	5
610	20231031	093200	40274700	9080	9080	9080	9080	1
611	20231031	093100	40265620	9040	9040	9060	9040	46
612	20231031	093000	39849740	9040	9040	9040	9040	100
613	20231031	092900	38945740	9040	9050	9050	9040	600
614	20231031	092800	33521730	9050	9060	9060	9040	102
615	20231031	092700	32598640	9050	9050	9050	9050	0
616	20231031	092600	32598640	9050	9050	9050	9050	23
617	20231031	092500	32390490	9050	9060	9060	9050	72
618	20231031	092400	31738180	9060	9060	9060	9060	20
619	20231031	092300	31556980	9060	9060	9060	9060	4
620	20231031	092200	31520740	9060	9060	9060	9060	0
621	20231031	092100	31520740	9060	9060	9060	9060	200
622	20231031	092000	29708740	9090	9090	9090	9090	0
623	20231031	091900	29708740	9090	9090	9090	9090	0
624	20231031	091800	29708740	9090	9090	9090	9090	0
625	20231031	091700	29708740	9090	9090	9090	9090	19
626	20231031	091600	29536030	9090	9090	9090	9090	1
627	20231031	091500	29526940	9090	9090	9090	9090	4
628	20231031	091400	29490580	9090	9090	9090	9090	6
629	20231031	091300	29436040	9090	9100	9100	9070	825
630	20231031	091200	21947130	9100	9100	9100	9100	76
631	20231031	091100	21255530	9100	9090	9100	9090	124
632	20231031	091000	20127140	9100	9100	9100	9100	110
633	20231031	090900	19126140	9140	9140	9140	9140	0
634	20231031	090800	19126140	9140	9140	9140	9140	3
635	20231031	090700	19098720	9140	9140	9140	9140	6
636	20231031	090600	19043880	9150	9120	9150	9120	541
637	20231031	090500	14106680	9120	9060	9130	9010	589
638	20231031	090400	8749500	9020	9020	9020	9020	0
639	20231031	090300	8749500	9020	9020	9020	9020	166
640	20231031	090200	7252180	9000	9020	9020	9000	392
641	20231031	090100	3721130	9010	9010	9010	9010	0
642	20231031	090000	3721130	9010	9010	9010	9010	338