KissMeData/079430/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195100	155636990	7960	7960	7960	7960	1459
3	20231031	195000	155636990	7960	7960	7960	7960	0
4	20231031	194900	155636990	7960	7960	7960	7960	0
5	20231031	194800	155636990	7960	7960	7960	7960	0
6	20231031	194700	155636990	7960	7960	7960	7960	0
7	20231031	194600	155636990	7960	7960	7960	7960	0
8	20231031	194500	155636990	7960	7960	7960	7960	0
9	20231031	194400	155636990	7960	7960	7960	7960	0
10	20231031	194300	155636990	7960	7960	7960	7960	0
11	20231031	194200	155636990	7960	7960	7960	7960	0
12	20231031	194100	155636990	7960	7960	7960	7960	0
13	20231031	194000	155636990	7960	7960	7960	7960	0
14	20231031	193900	155636990	7960	7960	7960	7960	0
15	20231031	193800	155636990	7960	7960	7960	7960	0
16	20231031	193700	155636990	7960	7960	7960	7960	0
17	20231031	193600	155636990	7960	7960	7960	7960	0
18	20231031	193500	155636990	7960	7960	7960	7960	0
19	20231031	193400	155636990	7960	7960	7960	7960	0
20	20231031	193300	155636990	7960	7960	7960	7960	0
21	20231031	193200	155636990	7960	7960	7960	7960	0
22	20231031	193100	155636990	7960	7960	7960	7960	0
23	20231031	193000	155636990	7960	7960	7960	7960	0
24	20231031	192900	155636990	7960	7960	7960	7960	0
25	20231031	192800	155636990	7960	7960	7960	7960	0
26	20231031	192700	155636990	7960	7960	7960	7960	0
27	20231031	192600	155636990	7960	7960	7960	7960	0
28	20231031	192500	155636990	7960	7960	7960	7960	0
29	20231031	192400	155636990	7960	7960	7960	7960	0
30	20231031	192300	155636990	7960	7960	7960	7960	0
31	20231031	192200	155636990	7960	7960	7960	7960	0
32	20231031	192100	155636990	7960	7960	7960	7960	1459
33	20231031	192000	155636990	7960	7960	7960	7960	0
34	20231031	191900	155636990	7960	7960	7960	7960	0
35	20231031	191800	155636990	7960	7960	7960	7960	0
36	20231031	191700	155636990	7960	7960	7960	7960	0
37	20231031	191600	155636990	7960	7960	7960	7960	0
38	20231031	191500	155636990	7960	7960	7960	7960	0
39	20231031	191400	155636990	7960	7960	7960	7960	0
40	20231031	191300	155636990	7960	7960	7960	7960	0
41	20231031	191200	155636990	7960	7960	7960	7960	0
42	20231031	191100	155636990	7960	7960	7960	7960	0
43	20231031	191000	155636990	7960	7960	7960	7960	0
44	20231031	190900	155636990	7960	7960	7960	7960	0
45	20231031	190800	155636990	7960	7960	7960	7960	0
46	20231031	190700	155636990	7960	7960	7960	7960	0
47	20231031	190600	155636990	7960	7960	7960	7960	0
48	20231031	190500	155636990	7960	7960	7960	7960	0
49	20231031	190400	155636990	7960	7960	7960	7960	0
50	20231031	190300	155636990	7960	7960	7960	7960	0
51	20231031	190200	155636990	7960	7960	7960	7960	0
52	20231031	190100	155636990	7960	7960	7960	7960	0
53	20231031	190000	155636990	7960	7960	7960	7960	0
54	20231031	185900	155636990	7960	7960	7960	7960	0
55	20231031	185800	155636990	7960	7960	7960	7960	0
56	20231031	185700	155636990	7960	7960	7960	7960	0
57	20231031	185600	155636990	7960	7960	7960	7960	0
58	20231031	185500	155636990	7960	7960	7960	7960	0
59	20231031	185400	155636990	7960	7960	7960	7960	0
60	20231031	185300	155636990	7960	7960	7960	7960	0
61	20231031	185200	155636990	7960	7960	7960	7960	0
62	20231031	185100	155636990	7960	7960	7960	7960	1459
63	20231031	185000	155636990	7960	7960	7960	7960	0
64	20231031	184900	155636990	7960	7960	7960	7960	0
65	20231031	184800	155636990	7960	7960	7960	7960	0
66	20231031	184700	155636990	7960	7960	7960	7960	0
67	20231031	184600	155636990	7960	7960	7960	7960	0
68	20231031	184500	155636990	7960	7960	7960	7960	0
69	20231031	184400	155636990	7960	7960	7960	7960	0
70	20231031	184300	155636990	7960	7960	7960	7960	0
71	20231031	184200	155636990	7960	7960	7960	7960	0
72	20231031	184100	155636990	7960	7960	7960	7960	0
73	20231031	184000	155636990	7960	7960	7960	7960	0
74	20231031	183900	155636990	7960	7960	7960	7960	0
75	20231031	183800	155636990	7960	7960	7960	7960	0
76	20231031	183700	155636990	7960	7960	7960	7960	0
77	20231031	183600	155636990	7960	7960	7960	7960	0
78	20231031	183500	155636990	7960	7960	7960	7960	0
79	20231031	183400	155636990	7960	7960	7960	7960	0
80	20231031	183300	155636990	7960	7960	7960	7960	0
81	20231031	183200	155636990	7960	7960	7960	7960	0
82	20231031	183100	155636990	7960	7960	7960	7960	0
83	20231031	183000	155636990	7960	7960	7960	7960	0
84	20231031	182900	155636990	7960	7960	7960	7960	0
85	20231031	182800	155636990	7960	7960	7960	7960	0
86	20231031	182700	155636990	7960	7960	7960	7960	0
87	20231031	182600	155636990	7960	7960	7960	7960	0
88	20231031	182500	155636990	7960	7960	7960	7960	0
89	20231031	182400	155636990	7960	7960	7960	7960	0
90	20231031	182300	155636990	7960	7960	7960	7960	0
91	20231031	182200	155636990	7960	7960	7960	7960	0
92	20231031	182100	155636990	7960	7960	7960	7960	1459
93	20231031	182000	155636990	7960	7960	7960	7960	0
94	20231031	181900	155636990	7960	7960	7960	7960	0
95	20231031	181800	155636990	7960	7960	7960	7960	0
96	20231031	181700	155636990	7960	7960	7960	7960	0
97	20231031	181600	155636990	7960	7960	7960	7960	0
98	20231031	181500	155636990	7960	7960	7960	7960	0
99	20231031	181400	155636990	7960	7960	7960	7960	0
100	20231031	181300	155636990	7960	7960	7960	7960	0
101	20231031	181200	155636990	7960	7960	7960	7960	0
102	20231031	181100	155636990	7960	7960	7960	7960	0
103	20231031	181000	155636990	7960	7960	7960	7960	0
104	20231031	180900	155636990	7960	7960	7960	7960	0
105	20231031	180800	155636990	7960	7960	7960	7960	0
106	20231031	180700	155636990	7960	7960	7960	7960	0
107	20231031	180600	155636990	7960	7960	7960	7960	0
108	20231031	180500	155636990	7960	7960	7960	7960	0
109	20231031	180400	155636990	7960	7960	7960	7960	0
110	20231031	180300	155636990	7960	7960	7960	7960	0
111	20231031	180200	155636990	7960	7960	7960	7960	0
112	20231031	180100	155636990	7960	7960	7960	7960	0
113	20231031	180000	155636990	7960	7960	7960	7960	0
114	20231031	175900	155636990	7960	7960	7960	7960	0
115	20231031	175800	155636990	7960	7960	7960	7960	0
116	20231031	175700	155636990	7960	7960	7960	7960	0
117	20231031	175600	155636990	7960	7960	7960	7960	0
118	20231031	175500	155636990	7960	7960	7960	7960	0
119	20231031	175400	155636990	7960	7960	7960	7960	0
120	20231031	175300	155636990	7960	7960	7960	7960	0
121	20231031	175200	155636990	7960	7960	7960	7960	0
122	20231031	175100	155636990	7960	7960	7960	7960	1459
123	20231031	175000	155636990	7960	7960	7960	7960	0
124	20231031	174900	155636990	7960	7960	7960	7960	0
125	20231031	174800	155636990	7960	7960	7960	7960	0
126	20231031	174700	155636990	7960	7960	7960	7960	0
127	20231031	174600	155636990	7960	7960	7960	7960	0
128	20231031	174500	155636990	7960	7960	7960	7960	0
129	20231031	174400	155636990	7960	7960	7960	7960	0
130	20231031	174300	155636990	7960	7960	7960	7960	0
131	20231031	174200	155636990	7960	7960	7960	7960	0
132	20231031	174100	155636990	7960	7960	7960	7960	0
133	20231031	174000	155636990	7960	7960	7960	7960	0
134	20231031	173900	155636990	7960	7960	7960	7960	0
135	20231031	173800	155636990	7960	7960	7960	7960	0
136	20231031	173700	155636990	7960	7960	7960	7960	0
137	20231031	173600	155636990	7960	7960	7960	7960	0
138	20231031	173500	155636990	7960	7960	7960	7960	0
139	20231031	173400	155636990	7960	7960	7960	7960	0
140	20231031	173300	155636990	7960	7960	7960	7960	0
141	20231031	173200	155636990	7960	7960	7960	7960	0
142	20231031	173100	155636990	7960	7960	7960	7960	0
143	20231031	173000	155636990	7960	7960	7960	7960	0
144	20231031	172900	155636990	7960	7960	7960	7960	0
145	20231031	172800	155636990	7960	7960	7960	7960	0
146	20231031	172700	155636990	7960	7960	7960	7960	0
147	20231031	172600	155636990	7960	7960	7960	7960	0
148	20231031	172500	155636990	7960	7960	7960	7960	0
149	20231031	172400	155636990	7960	7960	7960	7960	0
150	20231031	172300	155636990	7960	7960	7960	7960	0
151	20231031	172200	155636990	7960	7960	7960	7960	0
152	20231031	172100	155636990	7960	7960	7960	7960	1459
153	20231031	172000	155636990	7960	7960	7960	7960	0
154	20231031	171900	155636990	7960	7960	7960	7960	0
155	20231031	171800	155636990	7960	7960	7960	7960	0
156	20231031	171700	155636990	7960	7960	7960	7960	0
157	20231031	171600	155636990	7960	7960	7960	7960	0
158	20231031	171500	155636990	7960	7960	7960	7960	0
159	20231031	171400	155636990	7960	7960	7960	7960	0
160	20231031	171300	155636990	7960	7960	7960	7960	0
161	20231031	171200	155636990	7960	7960	7960	7960	0
162	20231031	171100	155636990	7960	7960	7960	7960	0
163	20231031	171000	155636990	7960	7960	7960	7960	0
164	20231031	170900	155636990	7960	7960	7960	7960	0
165	20231031	170800	155636990	7960	7960	7960	7960	0
166	20231031	170700	155636990	7960	7960	7960	7960	0
167	20231031	170600	155636990	7960	7960	7960	7960	0
168	20231031	170500	155636990	7960	7960	7960	7960	0
169	20231031	170400	155636990	7960	7960	7960	7960	0
170	20231031	170300	155636990	7960	7960	7960	7960	0
171	20231031	170200	155636990	7960	7960	7960	7960	0
172	20231031	170100	155636990	7960	7960	7960	7960	0
173	20231031	170000	155636990	7960	7960	7960	7960	0
174	20231031	165900	155636990	7960	7960	7960	7960	0
175	20231031	165800	155636990	7960	7960	7960	7960	0
176	20231031	165700	155636990	7960	7960	7960	7960	0
177	20231031	165600	155636990	7960	7960	7960	7960	0
178	20231031	165500	155636990	7960	7960	7960	7960	0
179	20231031	165400	155636990	7960	7960	7960	7960	0
180	20231031	165300	155636990	7960	7960	7960	7960	0
181	20231031	165200	155636990	7960	7960	7960	7960	0
182	20231031	165100	155636990	7960	7960	7960	7960	1459
183	20231031	165000	155636990	7960	7960	7960	7960	0
184	20231031	164900	155636990	7960	7960	7960	7960	0
185	20231031	164800	155636990	7960	7960	7960	7960	0
186	20231031	164700	155636990	7960	7960	7960	7960	0
187	20231031	164600	155636990	7960	7960	7960	7960	0
188	20231031	164500	155636990	7960	7960	7960	7960	0
189	20231031	164400	155636990	7960	7960	7960	7960	0
190	20231031	164300	155636990	7960	7960	7960	7960	0
191	20231031	164200	155636990	7960	7960	7960	7960	0
192	20231031	164100	155636990	7960	7960	7960	7960	0
193	20231031	164000	155636990	7960	7960	7960	7960	0
194	20231031	163900	155636990	7960	7960	7960	7960	0
195	20231031	163800	155636990	7960	7960	7960	7960	0
196	20231031	163700	155636990	7960	7960	7960	7960	0
197	20231031	163600	155636990	7960	7960	7960	7960	0
198	20231031	163500	155636990	7960	7960	7960	7960	0
199	20231031	163400	155636990	7960	7960	7960	7960	0
200	20231031	163300	155636990	7960	7960	7960	7960	0
201	20231031	163200	155636990	7960	7960	7960	7960	0
202	20231031	163100	155636990	7960	7960	7960	7960	0
203	20231031	163000	155636990	7960	7960	7960	7960	0
204	20231031	162900	155636990	7960	7960	7960	7960	0
205	20231031	162800	155636990	7960	7960	7960	7960	0
206	20231031	162700	155636990	7960	7960	7960	7960	0
207	20231031	162600	155636990	7960	7960	7960	7960	0
208	20231031	162500	155636990	7960	7960	7960	7960	0
209	20231031	162400	155636990	7960	7960	7960	7960	0
210	20231031	162300	155636990	7960	7960	7960	7960	0
211	20231031	162200	155636990	7960	7960	7960	7960	0
212	20231031	162100	155636990	7960	7960	7960	7960	1459
213	20231031	162000	155636990	7960	7960	7960	7960	0
214	20231031	161900	155636990	7960	7960	7960	7960	0
215	20231031	161800	155636990	7960	7960	7960	7960	0
216	20231031	161700	155636990	7960	7960	7960	7960	0
217	20231031	161600	155636990	7960	7960	7960	7960	0
218	20231031	161500	155636990	7960	7960	7960	7960	0
219	20231031	161400	155636990	7960	7960	7960	7960	0
220	20231031	161300	155636990	7960	7960	7960	7960	0
221	20231031	161200	155636990	7960	7960	7960	7960	0
222	20231031	161100	155636990	7960	7960	7960	7960	0
223	20231031	161000	155636990	7960	7960	7960	7960	0
224	20231031	160900	155636990	7960	7960	7960	7960	0
225	20231031	160800	155636990	7960	7960	7960	7960	0
226	20231031	160700	155636990	7960	7960	7960	7960	0
227	20231031	160600	155636990	7960	7960	7960	7960	0
228	20231031	160500	155636990	7960	7960	7960	7960	0
229	20231031	160400	155636990	7960	7960	7960	7960	0
230	20231031	160300	155636990	7960	7960	7960	7960	0
231	20231031	160200	155636990	7960	7960	7960	7960	0
232	20231031	160100	155636990	7960	7960	7960	7960	0
233	20231031	160000	155636990	7960	7960	7960	7960	0
234	20231031	155900	155636990	7960	7960	7960	7960	0
235	20231031	155800	155636990	7960	7960	7960	7960	0
236	20231031	155700	155636990	7960	7960	7960	7960	0
237	20231031	155600	155636990	7960	7960	7960	7960	0
238	20231031	155500	155636990	7960	7960	7960	7960	0
239	20231031	155400	155636990	7960	7960	7960	7960	0
240	20231031	155300	155636990	7960	7960	7960	7960	0
241	20231031	155200	155636990	7960	7960	7960	7960	0
242	20231031	155100	155636990	7960	7960	7960	7960	1459
243	20231031	155000	155636990	7960	7960	7960	7960	0
244	20231031	154900	155636990	7960	7960	7960	7960	0
245	20231031	154800	155636990	7960	7960	7960	7960	0
246	20231031	154700	155636990	7960	7960	7960	7960	0
247	20231031	154600	155636990	7960	7960	7960	7960	0
248	20231031	154500	155636990	7960	7960	7960	7960	0
249	20231031	154400	155636990	7960	7960	7960	7960	0
250	20231031	154300	155636990	7960	7960	7960	7960	0
251	20231031	154200	155636990	7960	7960	7960	7960	0
252	20231031	154100	155636990	7960	7960	7960	7960	0
253	20231031	154000	155636990	7960	7960	7960	7960	0
254	20231031	153900	155636990	7960	7960	7960	7960	0
255	20231031	153800	155636990	7960	7960	7960	7960	0
256	20231031	153700	155636990	7960	7960	7960	7960	0
257	20231031	153600	155636990	7960	7960	7960	7960	0
258	20231031	153500	155636990	7960	7960	7960	7960	0
259	20231031	153400	155636990	7960	7960	7960	7960	0
260	20231031	153300	155636990	7960	7960	7960	7960	0
261	20231031	153200	155636990	7960	7960	7960	7960	0
262	20231031	153100	155636990	7960	7960	7960	7960	0
263	20231031	153000	155636990	7960	7960	7960	7960	1459
264	20231031	152900	144023350	8000	8000	8000	8000	0
265	20231031	152800	144023350	8000	8000	8000	8000	0
266	20231031	152700	144023350	8000	8000	8000	8000	0
267	20231031	152600	144023350	8000	8000	8000	8000	0
268	20231031	152500	144023350	8000	8000	8000	8000	0
269	20231031	152400	144023350	8000	8000	8000	8000	0
270	20231031	152300	144023350	8000	8000	8000	8000	0
271	20231031	152200	144023350	8000	8000	8000	8000	0
272	20231031	152100	144023350	8000	8000	8000	8000	0
273	20231031	152000	144023350	8000	8000	8000	8000	0
274	20231031	151900	144023350	8000	7990	8000	7960	930
275	20231031	151800	136611790	7980	7990	7990	7980	38
276	20231031	151700	136308500	7990	7980	7990	7980	7
277	20231031	151600	136252580	7980	7990	7990	7980	41
278	20231031	151500	135925350	7990	7990	7990	7990	0
279	20231031	151400	135925350	7990	7990	7990	7990	0
280	20231031	151300	135925350	7990	7990	7990	7990	0
281	20231031	151200	135925350	7990	7990	7990	7990	5
282	20231031	151100	135885400	7990	7990	7990	7990	137
283	20231031	151000	134790770	7990	7990	7990	7990	0
284	20231031	150900	134790770	7990	7990	7990	7990	1
285	20231031	150800	134782780	8000	8000	8000	8000	10
286	20231031	150700	134702780	7980	7980	7980	7980	0
287	20231031	150600	134702780	7980	7980	7980	7980	0
288	20231031	150500	134702780	7980	7980	7980	7980	0
289	20231031	150400	134702780	7980	8000	8000	7980	8
290	20231031	150300	134638910	8000	8000	8000	8000	0
291	20231031	150200	134638910	8000	8000	8000	8000	0
292	20231031	150100	134638910	8000	8000	8000	8000	0
293	20231031	150000	134638910	8000	8000	8000	8000	0
294	20231031	145900	134638910	8000	8020	8020	8000	5
295	20231031	145800	134598870	8020	8020	8020	8020	0
296	20231031	145700	134598870	8020	8020	8020	8020	0
297	20231031	145600	134598870	8020	8020	8020	8020	1
298	20231031	145500	134590850	8000	8000	8000	8000	0
299	20231031	145400	134590850	8000	8000	8000	8000	0
300	20231031	145300	134590850	8000	8000	8000	8000	0
301	20231031	145200	134590850	8000	8000	8000	8000	0
302	20231031	145100	134590850	8000	8000	8000	8000	0
303	20231031	145000	134590850	8000	8000	8000	8000	0
304	20231031	144900	134590850	8000	8000	8000	8000	21
305	20231031	144800	134422850	8000	8000	8000	8000	0
306	20231031	144700	134422850	8000	8000	8000	8000	0
307	20231031	144600	134422850	8000	7970	8000	7970	60
308	20231031	144500	133943530	7980	7980	7980	7980	2
309	20231031	144400	133927570	7970	7970	7970	7970	0
310	20231031	144300	133927570	7970	7970	7970	7970	10
311	20231031	144200	133847870	7970	7970	7970	7970	200
312	20231031	144100	132253870	7970	7970	7970	7970	1
313	20231031	144000	132245900	7980	7980	7980	7970	760
314	20231031	143900	126181650	7990	7990	7990	7990	0
315	20231031	143800	126181650	7990	7990	7990	7990	0
316	20231031	143700	126181650	7990	7990	7990	7990	0
317	20231031	143600	126181650	7990	7990	7990	7990	0
318	20231031	143500	126181650	7990	7990	7990	7990	0
319	20231031	143400	126181650	7990	7990	7990	7990	0
320	20231031	143300	126181650	7990	7990	7990	7990	0
321	20231031	143200	126181650	7990	7990	7990	7990	1
322	20231031	143100	126173660	8000	8000	8000	8000	0
323	20231031	143000	126173660	8000	8000	8000	8000	0
324	20231031	142900	126173660	8000	8000	8000	8000	0
325	20231031	142800	126173660	8000	8000	8000	8000	0
326	20231031	142700	126173660	8000	8000	8000	8000	1
327	20231031	142600	126165660	7980	7980	7980	7980	0
328	20231031	142500	126165660	7980	7980	7980	7980	0
329	20231031	142400	126165660	7980	7980	7980	7980	0
330	20231031	142300	126165660	7980	7980	7980	7980	0
331	20231031	142200	126165660	7980	7980	7980	7980	0
332	20231031	142100	126165660	7980	7980	7980	7980	0
333	20231031	142000	126165660	7980	7980	7980	7980	0
334	20231031	141900	126165660	7980	7980	7980	7980	0
335	20231031	141800	126165660	7980	7990	7990	7980	8
336	20231031	141700	126101770	7970	7970	7970	7970	0
337	20231031	141600	126101770	7970	7970	7970	7970	0
338	20231031	141500	126101770	7970	7970	7970	7970	0
339	20231031	141400	126101770	7970	7970	7970	7970	0
340	20231031	141300	126101770	7970	8000	8000	7970	522
341	20231031	141200	121934020	8000	8000	8000	8000	0
342	20231031	141100	121934020	8000	8000	8000	8000	30
343	20231031	141000	121694020	8020	8020	8020	8020	0
344	20231031	140900	121694020	8020	8020	8020	8020	0
345	20231031	140800	121694020	8020	8020	8020	8020	0
346	20231031	140700	121694020	8020	8020	8020	8020	0
347	20231031	140600	121694020	8020	8020	8020	8020	0
348	20231031	140500	121694020	8020	8020	8020	8020	0
349	20231031	140400	121694020	8020	8020	8020	8020	0
350	20231031	140300	121694020	8020	8020	8020	8020	0
351	20231031	140200	121694020	8020	8020	8020	8020	0
352	20231031	140100	121694020	8020	8020	8020	8020	0
353	20231031	140000	121694020	8020	8020	8020	8020	0
354	20231031	135900	121694020	8020	8020	8020	8020	0
355	20231031	135800	121694020	8020	8020	8020	8020	0
356	20231031	135700	121694020	8020	8020	8020	8020	0
357	20231031	135600	121694020	8020	8020	8020	8020	0
358	20231031	135500	121694020	8020	8020	8020	8020	20
359	20231031	135400	121533620	8020	8020	8020	8020	0
360	20231031	135300	121533620	8020	8020	8020	8020	20
361	20231031	135200	121373220	8010	8010	8010	8010	0
362	20231031	135100	121373220	8010	8010	8010	8010	9
363	20231031	135000	121301130	8010	8010	8010	8010	1
364	20231031	134900	121293120	8020	8020	8020	8020	5
365	20231031	134800	121253020	8020	8020	8020	8020	0
366	20231031	134700	121253020	8020	8020	8020	8020	0
367	20231031	134600	121253020	8020	8000	8020	8000	2
368	20231031	134500	121237000	8040	8040	8040	8040	0
369	20231031	134400	121237000	8040	8040	8040	8040	0
370	20231031	134300	121237000	8040	8040	8040	8040	0
371	20231031	134200	121237000	8040	8000	8040	8000	20
372	20231031	134100	121076620	7970	7970	7970	7970	0
373	20231031	134000	121076620	7970	7970	7970	7970	0
374	20231031	133900	121076620	7970	7970	7970	7970	0
375	20231031	133800	121076620	7970	7970	7970	7970	0
376	20231031	133700	121076620	7970	7970	7970	7970	0
377	20231031	133600	121076620	7970	7970	7970	7970	1
378	20231031	133500	121068650	7970	7970	7970	7970	0
379	20231031	133400	121068650	7970	7970	7970	7970	2
380	20231031	133300	121052710	7970	7970	7970	7970	0
381	20231031	133200	121052710	7970	7970	7970	7970	10
382	20231031	133100	120973010	8000	8000	8000	8000	1
383	20231031	133000	120965010	7980	7970	7980	7970	214
384	20231031	132900	119257490	7980	7960	7980	7960	8
385	20231031	132800	119193780	7960	7960	7960	7960	9
386	20231031	132700	119122140	7970	7980	7980	7970	247
387	20231031	132600	117151910	7980	7980	7980	7980	0
388	20231031	132500	117151910	7980	7980	7980	7980	2
389	20231031	132400	117135950	7990	7990	7990	7990	0
390	20231031	132300	117135950	7990	7990	7990	7990	0
391	20231031	132200	117135950	7990	7990	7990	7990	0
392	20231031	132100	117135950	7990	7990	8010	7990	39
393	20231031	132000	116824250	7990	7990	7990	7990	56
394	20231031	131900	116376810	7990	7990	7990	7990	36
395	20231031	131800	116089170	7980	7980	7980	7980	0
396	20231031	131700	116089170	7980	7980	7980	7980	0
397	20231031	131600	116089170	7980	7980	7980	7980	0
398	20231031	131500	116089170	7980	8000	8000	7980	617
399	20231031	131400	111159660	8000	8010	8020	8000	432
400	20231031	131300	107700160	8010	8010	8010	8010	0
401	20231031	131200	107700160	8010	8010	8010	8010	0
402	20231031	131100	107700160	8010	8010	8010	8010	0
403	20231031	131000	107700160	8010	8010	8010	8010	0
404	20231031	130900	107700160	8010	8010	8010	8010	0
405	20231031	130800	107700160	8010	8010	8010	8010	0
406	20231031	130700	107700160	8010	8010	8010	8010	0
407	20231031	130600	107700160	8010	8010	8010	8010	1
408	20231031	130500	107692150	8010	8010	8010	8010	0
409	20231031	130400	107692150	8010	8010	8010	8010	0
410	20231031	130300	107692150	8010	7990	8010	7990	18
411	20231031	130200	107548310	8000	8000	8000	8000	334
412	20231031	130100	104876310	8010	8010	8010	8010	0
413	20231031	130000	104876310	8010	8010	8010	8010	0
414	20231031	125900	104876310	8010	8010	8010	8010	20
415	20231031	125800	104716110	8010	8010	8010	8010	0
416	20231031	125700	104716110	8010	8010	8010	8010	10
417	20231031	125600	104636010	8010	8010	8010	8010	37
418	20231031	125500	104339640	8020	8020	8020	8020	24
419	20231031	125400	104147160	8020	8020	8020	8020	0
420	20231031	125300	104147160	8020	8020	8020	8020	0
421	20231031	125200	104147160	8020	8020	8020	8020	0
422	20231031	125100	104147160	8020	8020	8020	8020	0
423	20231031	125000	104147160	8020	8020	8020	8020	0
424	20231031	124900	104147160	8020	8020	8020	8020	0
425	20231031	124800	104147160	8020	8020	8020	8020	11
426	20231031	124700	104058940	8030	8040	8040	8030	17
427	20231031	124600	103922340	8050	8050	8050	8050	157
428	20231031	124500	102658490	8050	8050	8050	8050	10
429	20231031	124400	102577990	8050	8050	8050	8050	0
430	20231031	124300	102577990	8050	8050	8050	8050	3
431	20231031	124200	102553840	8050	8050	8050	8050	15
432	20231031	124100	102433090	8030	8030	8050	8030	8
433	20231031	124000	102368830	8040	8040	8040	8040	0
434	20231031	123900	102368830	8040	8040	8040	8040	116
435	20231031	123800	101436190	8050	8050	8050	8050	0
436	20231031	123700	101436190	8050	8050	8050	8050	122
437	20231031	123600	100454090	8050	8050	8050	8050	50
438	20231031	123500	100051590	8040	8040	8040	8040	0
439	20231031	123400	100051590	8040	8030	8040	8030	5
440	20231031	123300	100011400	8040	8040	8040	8040	0
441	20231031	123200	100011400	8040	8040	8040	8040	126
442	20231031	123100	98998360	8030	8030	8030	8030	0
443	20231031	123000	98998360	8030	8030	8030	8030	0
444	20231031	122900	98998360	8030	8030	8030	8030	70
445	20231031	122800	98436260	8030	8020	8030	8020	30
446	20231031	122700	98195580	8020	8020	8020	8020	0
447	20231031	122600	98195580	8020	8020	8020	8020	0
448	20231031	122500	98195580	8020	8020	8020	8020	0
449	20231031	122400	98195580	8020	8020	8020	8020	0
450	20231031	122300	98195580	8020	8000	8020	8000	3
451	20231031	122200	98171560	8010	8010	8010	8010	8
452	20231031	122100	98107480	8010	8010	8010	8010	0
453	20231031	122000	98107480	8010	8010	8010	8010	20
454	20231031	121900	97947280	8010	8010	8010	8010	0
455	20231031	121800	97947280	8010	8010	8010	8010	0
456	20231031	121700	97947280	8010	8020	8020	8010	3
457	20231031	121600	97923230	8010	8010	8010	8010	0
458	20231031	121500	97923230	8010	8010	8010	8010	3
459	20231031	121400	97899200	8000	8000	8000	8000	0
460	20231031	121300	97899200	8000	8000	8000	8000	297
461	20231031	121200	95523200	8000	8000	8000	8000	0
462	20231031	121100	95523200	8000	8000	8000	8000	0
463	20231031	121000	95523200	8000	8000	8000	8000	33
464	20231031	120900	95259200	8010	8010	8010	8010	23
465	20231031	120800	95074970	8000	8000	8000	8000	0
466	20231031	120700	95074970	8000	8000	8000	8000	0
467	20231031	120600	95074970	8000	8000	8000	8000	0
468	20231031	120500	95074970	8000	8030	8040	8000	24
469	20231031	120400	94882480	8030	8020	8030	8000	103
470	20231031	120300	94058060	8010	8010	8010	8010	9
471	20231031	120200	93985970	8000	8000	8000	8000	20
472	20231031	120100	93825970	8000	8000	8000	8000	0
473	20231031	120000	93825970	8000	8010	8010	8000	270
474	20231031	115900	91665960	8020	8020	8020	8020	130
475	20231031	115800	90623360	8020	8020	8020	8020	0
476	20231031	115700	90623360	8020	8020	8020	8020	0
477	20231031	115600	90623360	8020	8020	8020	8020	8
478	20231031	115500	90559200	8010	8010	8010	8010	20
479	20231031	115400	90399000	8010	8010	8010	8010	16
480	20231031	115300	90270840	8010	8010	8010	8010	0
481	20231031	115200	90270840	8010	8010	8010	8010	0
482	20231031	115100	90270840	8010	8040	8040	8010	69
483	20231031	115000	89717100	8040	8040	8040	8040	0
484	20231031	114900	89717100	8040	8040	8040	8040	53
485	20231031	114800	89290980	8040	8040	8040	8040	0
486	20231031	114700	89290980	8040	8040	8040	8040	0
487	20231031	114600	89290980	8040	8050	8050	8040	7
488	20231031	114500	89234640	8050	8050	8050	8050	0
489	20231031	114400	89234640	8050	8050	8050	8050	9
490	20231031	114300	89162190	8040	8040	8040	8040	15
491	20231031	114200	89041590	8050	8050	8050	8050	0
492	20231031	114100	89041590	8050	8050	8050	8050	8
493	20231031	114000	88977190	8060	8060	8060	8060	327
494	20231031	113900	86341570	8060	8070	8070	8060	24
495	20231031	113800	86148120	8070	8070	8070	8070	0
496	20231031	113700	86148120	8070	8070	8070	8070	8
497	20231031	113600	86083560	8060	8060	8060	8060	0
498	20231031	113500	86083560	8060	8060	8060	8060	0
499	20231031	113400	86083560	8060	8060	8060	8060	0
500	20231031	113300	86083560	8060	8060	8060	8060	139
501	20231031	113200	84963220	8060	8060	8060	8060	108
502	20231031	113100	84092740	8070	8070	8070	8070	109
503	20231031	113000	83213110	8070	8070	8070	8070	0
504	20231031	112900	83213110	8070	8070	8070	8070	0
505	20231031	112800	83213110	8070	8070	8070	8070	0
506	20231031	112700	83213110	8070	8070	8070	8070	0
507	20231031	112600	83213110	8070	8080	8080	8070	132
508	20231031	112500	82146650	8080	8080	8080	8080	7
509	20231031	112400	82090090	8070	8070	8070	8070	15
510	20231031	112300	81969040	8070	8070	8070	8070	0
511	20231031	112200	81969040	8070	8070	8070	8070	22
512	20231031	112100	81791500	8090	8090	8090	8090	0
513	20231031	112000	81791500	8090	8090	8090	8090	0
514	20231031	111900	81791500	8090	8090	8090	8090	0
515	20231031	111800	81791500	8090	8090	8090	8090	0
516	20231031	111700	81791500	8090	8090	8090	8090	0
517	20231031	111600	81791500	8090	8090	8090	8090	0
518	20231031	111500	81791500	8090	8090	8090	8090	55
519	20231031	111400	81346550	8090	8090	8090	8090	24
520	20231031	111300	81152390	8010	8090	8090	8010	397
521	20231031	111200	77968080	8070	8070	8070	8070	1
522	20231031	111100	77960010	8070	8070	8070	8070	92
523	20231031	111000	77217570	8070	8070	8070	8070	5
524	20231031	110900	77177220	8070	8060	8070	8060	21
525	20231031	110800	77007810	8090	8060	8090	8060	16
526	20231031	110700	76878580	8050	8050	8050	8050	4
527	20231031	110600	76846380	8050	8070	8080	8050	129
528	20231031	110500	75806790	8080	8080	8080	8080	9
529	20231031	110400	75734070	8090	8100	8110	8090	13
530	20231031	110300	75628850	8110	8110	8110	8110	154
531	20231031	110200	74379910	8110	8110	8110	8110	0
532	20231031	110100	74379910	8110	8110	8110	8110	0
533	20231031	110000	74379910	8110	8110	8110	8110	2
534	20231031	105900	74363690	8110	8110	8110	8110	0
535	20231031	105800	74363690	8110	8110	8110	8110	0
536	20231031	105700	74363690	8110	8110	8110	8110	0
537	20231031	105600	74363690	8110	8110	8110	8110	0
538	20231031	105500	74363690	8110	8110	8110	8110	18
539	20231031	105400	74217710	8110	8100	8110	8100	315
540	20231031	105300	71666110	8090	8090	8090	8090	210
541	20231031	105200	69967210	8090	8090	8090	8090	0
542	20231031	105100	69967210	8090	8090	8090	8090	406
543	20231031	105000	66682670	8080	8080	8080	8080	212
544	20231031	104900	64969710	8070	8070	8070	8070	6
545	20231031	104800	64921290	8080	8070	8080	8070	62
546	20231031	104700	64420820	8070	8070	8070	8070	16
547	20231031	104600	64291700	8060	8060	8060	8060	2
548	20231031	104500	64275580	8050	8050	8050	8050	1
549	20231031	104400	64267530	8050	8050	8050	8050	0
550	20231031	104300	64267530	8050	8050	8050	8050	0
551	20231031	104200	64267530	8050	8050	8050	8050	0
552	20231031	104100	64267530	8050	8050	8050	8050	0
553	20231031	104000	64267530	8050	8050	8050	8050	0
554	20231031	103900	64267530	8050	8050	8050	8050	6
555	20231031	103800	64219230	8030	8020	8030	8020	300
556	20231031	103700	61812930	8010	8010	8010	8010	0
557	20231031	103600	61812930	8010	8010	8010	8010	20
558	20231031	103500	61652730	8020	8020	8020	8020	6
559	20231031	103400	61604610	8020	8020	8020	8020	0
560	20231031	103300	61604610	8020	8020	8020	8020	114
561	20231031	103200	60690330	8010	8010	8010	8010	0
562	20231031	103100	60690330	8010	8010	8010	8010	4
563	20231031	103000	60658290	8020	8020	8020	8020	0
564	20231031	102900	60658290	8020	8020	8020	8020	0
565	20231031	102800	60658290	8020	8020	8020	8020	0
566	20231031	102700	60658290	8020	8020	8020	8020	0
567	20231031	102600	60658290	8020	8020	8020	8020	0
568	20231031	102500	60658290	8020	8020	8020	8020	1
569	20231031	102400	60650270	8000	8000	8000	8000	0
570	20231031	102300	60650270	8000	8000	8000	8000	0
571	20231031	102200	60650270	8000	8020	8020	8000	712
572	20231031	102100	54950210	8030	8030	8030	8030	0
573	20231031	102000	54950210	8030	8030	8030	8030	13
574	20231031	101900	54845820	8040	8040	8040	8040	0
575	20231031	101800	54845820	8040	8040	8040	8040	8
576	20231031	101700	54781500	8040	8040	8040	8040	0
577	20231031	101600	54781500	8040	8040	8040	8040	0
578	20231031	101500	54781500	8040	8040	8040	8040	16
579	20231031	101400	54652860	8050	8050	8050	8050	5
580	20231031	101300	54612610	8070	8070	8070	8070	12
581	20231031	101200	54515770	8070	8070	8070	8070	0
582	20231031	101100	54515770	8070	8070	8070	8070	0
583	20231031	101000	54515770	8070	8070	8070	8070	0
584	20231031	100900	54515770	8070	8000	8070	8000	233
585	20231031	100800	52647360	8000	8000	8000	8000	163
586	20231031	100700	51343360	8000	7990	8000	7990	612
587	20231031	100600	46448480	7980	7980	7980	7980	51
588	20231031	100500	46041500	7980	7980	7980	7980	0
589	20231031	100400	46041500	7980	7980	7980	7980	8
590	20231031	100300	45977660	7940	7940	7940	7940	0
591	20231031	100200	45977660	7940	7950	7950	7940	50
592	20231031	100100	45580320	7970	7970	7970	7970	61
593	20231031	100000	45094150	7970	7970	7970	7970	0
594	20231031	095900	45094150	7970	7970	7970	7970	2
595	20231031	095800	45078210	7950	7980	7980	7950	790
596	20231031	095700	38794640	7980	7980	7980	7980	25
597	20231031	095600	38595140	7980	7980	7980	7980	28
598	20231031	095500	38371700	7980	8010	8010	7980	848
599	20231031	095400	31589110	8020	8020	8020	8020	9
600	20231031	095300	31516930	8030	8040	8040	8030	184
601	20231031	095200	30039400	8040	8050	8050	8030	55
602	20231031	095100	29597160	8080	8080	8080	8080	1
603	20231031	095000	29589080	8080	8080	8080	8080	1
604	20231031	094900	29581000	8080	8080	8080	8080	0
605	20231031	094800	29581000	8080	8080	8080	8080	0
606	20231031	094700	29581000	8080	8080	8080	8080	0
607	20231031	094600	29581000	8080	8080	8080	8080	0
608	20231031	094500	29581000	8080	8080	8080	8080	1
609	20231031	094400	29572920	8080	8060	8080	8060	54
610	20231031	094300	29137640	8060	8060	8060	8060	80
611	20231031	094200	28492840	8070	8070	8070	8070	141
612	20231031	094100	27354970	8090	8090	8090	8090	0
613	20231031	094000	27354970	8090	8090	8090	8090	1
614	20231031	093900	27346880	8050	8050	8050	8050	3
615	20231031	093800	27322730	8050	8080	8080	8040	310
616	20231031	093700	24825520	8090	8090	8090	8090	10
617	20231031	093600	24744620	8090	8080	8090	8080	27
618	20231031	093500	24526200	8080	8080	8080	8080	1
619	20231031	093400	24518120	8070	8070	8070	8070	0
620	20231031	093300	24518120	8070	8060	8070	8060	171
621	20231031	093200	23139850	8060	8050	8060	8050	50
622	20231031	093100	22737340	8050	8050	8050	8050	21
623	20231031	093000	22568290	8050	8050	8050	8050	0
624	20231031	092900	22568290	8050	8050	8050	8050	1
625	20231031	092800	22560240	8050	8050	8050	8030	102
626	20231031	092700	21740300	8050	8080	8080	8050	462
627	20231031	092600	18014600	8100	8100	8100	8100	103
628	20231031	092500	17180300	8110	8110	8110	8110	1
629	20231031	092400	17172190	8110	8110	8110	8110	0
630	20231031	092300	17172190	8110	8110	8110	8110	1
631	20231031	092200	17164080	8110	8110	8110	8110	0
632	20231031	092100	17164080	8110	8110	8110	8110	3
633	20231031	092000	17139750	8110	8110	8110	8110	0
634	20231031	091900	17139750	8110	8110	8110	8110	1
635	20231031	091800	17131640	8110	8110	8110	8110	1
636	20231031	091700	17123530	8110	8110	8110	8110	0
637	20231031	091600	17123530	8110	8110	8110	8110	0
638	20231031	091500	17123530	8110	8060	8110	8060	166
639	20231031	091400	15785520	8110	8110	8110	8110	1
640	20231031	091300	15777410	8110	8110	8110	8110	2
641	20231031	091200	15761190	8060	8060	8060	8060	0
642	20231031	091100	15761190	8060	8120	8120	8060	28
643	20231031	091000	15535130	8120	8120	8120	8120	1
644	20231031	090900	15527010	8090	8090	8090	8090	0
645	20231031	090800	15527010	8090	8090	8090	8090	0
646	20231031	090700	15527010	8090	8140	8140	8090	61
647	20231031	090600	15033470	8140	8140	8140	8140	2
648	20231031	090500	15017190	8150	8090	8150	8090	101
649	20231031	090400	14200040	8150	8090	8150	8090	108
650	20231031	090300	13320440	8150	8150	8150	8150	17
651	20231031	090200	13181890	8180	8160	8180	8080	1350
652	20231031	090100	2167450	8180	8090	8180	8070	183
653	20231031	090000	677720	8090	8070	8090	8060	84