KissMeData/306040/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210300	212064420	9210	9210	9210	9210	173
3	20231031	210200	212064420	9210	9210	9210	9210	0
4	20231031	210100	212064420	9210	9210	9210	9210	0
5	20231031	210000	212064420	9210	9210	9210	9210	0
6	20231031	205900	212064420	9210	9210	9210	9210	0
7	20231031	205800	212064420	9210	9210	9210	9210	0
8	20231031	205700	212064420	9210	9210	9210	9210	0
9	20231031	205600	212064420	9210	9210	9210	9210	0
10	20231031	205500	212064420	9210	9210	9210	9210	0
11	20231031	205400	212064420	9210	9210	9210	9210	0
12	20231031	205300	212064420	9210	9210	9210	9210	0
13	20231031	205200	212064420	9210	9210	9210	9210	0
14	20231031	205100	212064420	9210	9210	9210	9210	0
15	20231031	205000	212064420	9210	9210	9210	9210	0
16	20231031	204900	212064420	9210	9210	9210	9210	0
17	20231031	204800	212064420	9210	9210	9210	9210	0
18	20231031	204700	212064420	9210	9210	9210	9210	0
19	20231031	204600	212064420	9210	9210	9210	9210	0
20	20231031	204500	212064420	9210	9210	9210	9210	0
21	20231031	204400	212064420	9210	9210	9210	9210	0
22	20231031	204300	212064420	9210	9210	9210	9210	0
23	20231031	204200	212064420	9210	9210	9210	9210	0
24	20231031	204100	212064420	9210	9210	9210	9210	0
25	20231031	204000	212064420	9210	9210	9210	9210	0
26	20231031	203900	212064420	9210	9210	9210	9210	0
27	20231031	203800	212064420	9210	9210	9210	9210	0
28	20231031	203700	212064420	9210	9210	9210	9210	0
29	20231031	203600	212064420	9210	9210	9210	9210	0
30	20231031	203500	212064420	9210	9210	9210	9210	0
31	20231031	203400	212064420	9210	9210	9210	9210	0
32	20231031	203300	212064420	9210	9210	9210	9210	173
33	20231031	203200	212064420	9210	9210	9210	9210	0
34	20231031	203100	212064420	9210	9210	9210	9210	0
35	20231031	203000	212064420	9210	9210	9210	9210	0
36	20231031	202900	212064420	9210	9210	9210	9210	0
37	20231031	202800	212064420	9210	9210	9210	9210	0
38	20231031	202700	212064420	9210	9210	9210	9210	0
39	20231031	202600	212064420	9210	9210	9210	9210	0
40	20231031	202500	212064420	9210	9210	9210	9210	0
41	20231031	202400	212064420	9210	9210	9210	9210	0
42	20231031	202300	212064420	9210	9210	9210	9210	0
43	20231031	202200	212064420	9210	9210	9210	9210	0
44	20231031	202100	212064420	9210	9210	9210	9210	0
45	20231031	202000	212064420	9210	9210	9210	9210	0
46	20231031	201900	212064420	9210	9210	9210	9210	0
47	20231031	201800	212064420	9210	9210	9210	9210	0
48	20231031	201700	212064420	9210	9210	9210	9210	0
49	20231031	201600	212064420	9210	9210	9210	9210	0
50	20231031	201500	212064420	9210	9210	9210	9210	0
51	20231031	201400	212064420	9210	9210	9210	9210	0
52	20231031	201300	212064420	9210	9210	9210	9210	0
53	20231031	201200	212064420	9210	9210	9210	9210	0
54	20231031	201100	212064420	9210	9210	9210	9210	0
55	20231031	201000	212064420	9210	9210	9210	9210	0
56	20231031	200900	212064420	9210	9210	9210	9210	0
57	20231031	200800	212064420	9210	9210	9210	9210	0
58	20231031	200700	212064420	9210	9210	9210	9210	0
59	20231031	200600	212064420	9210	9210	9210	9210	0
60	20231031	200500	212064420	9210	9210	9210	9210	0
61	20231031	200400	212064420	9210	9210	9210	9210	0
62	20231031	200300	212064420	9210	9210	9210	9210	173
63	20231031	200200	212064420	9210	9210	9210	9210	0
64	20231031	200100	212064420	9210	9210	9210	9210	0
65	20231031	200000	212064420	9210	9210	9210	9210	0
66	20231031	195900	212064420	9210	9210	9210	9210	0
67	20231031	195800	212064420	9210	9210	9210	9210	0
68	20231031	195700	212064420	9210	9210	9210	9210	0
69	20231031	195600	212064420	9210	9210	9210	9210	0
70	20231031	195500	212064420	9210	9210	9210	9210	0
71	20231031	195400	212064420	9210	9210	9210	9210	0
72	20231031	195300	212064420	9210	9210	9210	9210	0
73	20231031	195200	212064420	9210	9210	9210	9210	0
74	20231031	195100	212064420	9210	9210	9210	9210	0
75	20231031	195000	212064420	9210	9210	9210	9210	0
76	20231031	194900	212064420	9210	9210	9210	9210	0
77	20231031	194800	212064420	9210	9210	9210	9210	0
78	20231031	194700	212064420	9210	9210	9210	9210	0
79	20231031	194600	212064420	9210	9210	9210	9210	0
80	20231031	194500	212064420	9210	9210	9210	9210	0
81	20231031	194400	212064420	9210	9210	9210	9210	0
82	20231031	194300	212064420	9210	9210	9210	9210	0
83	20231031	194200	212064420	9210	9210	9210	9210	0
84	20231031	194100	212064420	9210	9210	9210	9210	0
85	20231031	194000	212064420	9210	9210	9210	9210	0
86	20231031	193900	212064420	9210	9210	9210	9210	0
87	20231031	193800	212064420	9210	9210	9210	9210	0
88	20231031	193700	212064420	9210	9210	9210	9210	0
89	20231031	193600	212064420	9210	9210	9210	9210	0
90	20231031	193500	212064420	9210	9210	9210	9210	0
91	20231031	193400	212064420	9210	9210	9210	9210	0
92	20231031	193300	212064420	9210	9210	9210	9210	173
93	20231031	193200	212064420	9210	9210	9210	9210	0
94	20231031	193100	212064420	9210	9210	9210	9210	0
95	20231031	193000	212064420	9210	9210	9210	9210	0
96	20231031	192900	212064420	9210	9210	9210	9210	0
97	20231031	192800	212064420	9210	9210	9210	9210	0
98	20231031	192700	212064420	9210	9210	9210	9210	0
99	20231031	192600	212064420	9210	9210	9210	9210	0
100	20231031	192500	212064420	9210	9210	9210	9210	0
101	20231031	192400	212064420	9210	9210	9210	9210	0
102	20231031	192300	212064420	9210	9210	9210	9210	0
103	20231031	192200	212064420	9210	9210	9210	9210	0
104	20231031	192100	212064420	9210	9210	9210	9210	0
105	20231031	192000	212064420	9210	9210	9210	9210	0
106	20231031	191900	212064420	9210	9210	9210	9210	0
107	20231031	191800	212064420	9210	9210	9210	9210	0
108	20231031	191700	212064420	9210	9210	9210	9210	0
109	20231031	191600	212064420	9210	9210	9210	9210	0
110	20231031	191500	212064420	9210	9210	9210	9210	0
111	20231031	191400	212064420	9210	9210	9210	9210	0
112	20231031	191300	212064420	9210	9210	9210	9210	0
113	20231031	191200	212064420	9210	9210	9210	9210	0
114	20231031	191100	212064420	9210	9210	9210	9210	0
115	20231031	191000	212064420	9210	9210	9210	9210	0
116	20231031	190900	212064420	9210	9210	9210	9210	0
117	20231031	190800	212064420	9210	9210	9210	9210	0
118	20231031	190700	212064420	9210	9210	9210	9210	0
119	20231031	190600	212064420	9210	9210	9210	9210	0
120	20231031	190500	212064420	9210	9210	9210	9210	0
121	20231031	190400	212064420	9210	9210	9210	9210	0
122	20231031	190300	212064420	9210	9210	9210	9210	173
123	20231031	190200	212064420	9210	9210	9210	9210	0
124	20231031	190100	212064420	9210	9210	9210	9210	0
125	20231031	190000	212064420	9210	9210	9210	9210	0
126	20231031	185900	212064420	9210	9210	9210	9210	0
127	20231031	185800	212064420	9210	9210	9210	9210	0
128	20231031	185700	212064420	9210	9210	9210	9210	0
129	20231031	185600	212064420	9210	9210	9210	9210	0
130	20231031	185500	212064420	9210	9210	9210	9210	0
131	20231031	185400	212064420	9210	9210	9210	9210	0
132	20231031	185300	212064420	9210	9210	9210	9210	0
133	20231031	185200	212064420	9210	9210	9210	9210	0
134	20231031	185100	212064420	9210	9210	9210	9210	0
135	20231031	185000	212064420	9210	9210	9210	9210	0
136	20231031	184900	212064420	9210	9210	9210	9210	0
137	20231031	184800	212064420	9210	9210	9210	9210	0
138	20231031	184700	212064420	9210	9210	9210	9210	0
139	20231031	184600	212064420	9210	9210	9210	9210	0
140	20231031	184500	212064420	9210	9210	9210	9210	0
141	20231031	184400	212064420	9210	9210	9210	9210	0
142	20231031	184300	212064420	9210	9210	9210	9210	0
143	20231031	184200	212064420	9210	9210	9210	9210	0
144	20231031	184100	212064420	9210	9210	9210	9210	0
145	20231031	184000	212064420	9210	9210	9210	9210	0
146	20231031	183900	212064420	9210	9210	9210	9210	0
147	20231031	183800	212064420	9210	9210	9210	9210	0
148	20231031	183700	212064420	9210	9210	9210	9210	0
149	20231031	183600	212064420	9210	9210	9210	9210	0
150	20231031	183500	212064420	9210	9210	9210	9210	0
151	20231031	183400	212064420	9210	9210	9210	9210	0
152	20231031	183300	212064420	9210	9210	9210	9210	173
153	20231031	183200	212064420	9210	9210	9210	9210	0
154	20231031	183100	212064420	9210	9210	9210	9210	0
155	20231031	183000	212064420	9210	9210	9210	9210	0
156	20231031	182900	212064420	9210	9210	9210	9210	0
157	20231031	182800	212064420	9210	9210	9210	9210	0
158	20231031	182700	212064420	9210	9210	9210	9210	0
159	20231031	182600	212064420	9210	9210	9210	9210	0
160	20231031	182500	212064420	9210	9210	9210	9210	0
161	20231031	182400	212064420	9210	9210	9210	9210	0
162	20231031	182300	212064420	9210	9210	9210	9210	0
163	20231031	182200	212064420	9210	9210	9210	9210	0
164	20231031	182100	212064420	9210	9210	9210	9210	0
165	20231031	182000	212064420	9210	9210	9210	9210	0
166	20231031	181900	212064420	9210	9210	9210	9210	0
167	20231031	181800	212064420	9210	9210	9210	9210	0
168	20231031	181700	212064420	9210	9210	9210	9210	0
169	20231031	181600	212064420	9210	9210	9210	9210	0
170	20231031	181500	212064420	9210	9210	9210	9210	0
171	20231031	181400	212064420	9210	9210	9210	9210	0
172	20231031	181300	212064420	9210	9210	9210	9210	0
173	20231031	181200	212064420	9210	9210	9210	9210	0
174	20231031	181100	212064420	9210	9210	9210	9210	0
175	20231031	181000	212064420	9210	9210	9210	9210	0
176	20231031	180900	212064420	9210	9210	9210	9210	0
177	20231031	180800	212064420	9210	9210	9210	9210	0
178	20231031	180700	212064420	9210	9210	9210	9210	0
179	20231031	180600	212064420	9210	9210	9210	9210	0
180	20231031	180500	212064420	9210	9210	9210	9210	0
181	20231031	180400	212064420	9210	9210	9210	9210	0
182	20231031	180300	212064420	9210	9210	9210	9210	173
183	20231031	180200	212064420	9210	9210	9210	9210	0
184	20231031	180100	212064420	9210	9210	9210	9210	0
185	20231031	180000	212064420	9210	9210	9210	9210	0
186	20231031	175900	212064420	9210	9210	9210	9210	0
187	20231031	175800	212064420	9210	9210	9210	9210	0
188	20231031	175700	212064420	9210	9210	9210	9210	0
189	20231031	175600	212064420	9210	9210	9210	9210	0
190	20231031	175500	212064420	9210	9210	9210	9210	0
191	20231031	175400	212064420	9210	9210	9210	9210	0
192	20231031	175300	212064420	9210	9210	9210	9210	0
193	20231031	175200	212064420	9210	9210	9210	9210	0
194	20231031	175100	212064420	9210	9210	9210	9210	0
195	20231031	175000	212064420	9210	9210	9210	9210	0
196	20231031	174900	212064420	9210	9210	9210	9210	0
197	20231031	174800	212064420	9210	9210	9210	9210	0
198	20231031	174700	212064420	9210	9210	9210	9210	0
199	20231031	174600	212064420	9210	9210	9210	9210	0
200	20231031	174500	212064420	9210	9210	9210	9210	0
201	20231031	174400	212064420	9210	9210	9210	9210	0
202	20231031	174300	212064420	9210	9210	9210	9210	0
203	20231031	174200	212064420	9210	9210	9210	9210	0
204	20231031	174100	212064420	9210	9210	9210	9210	0
205	20231031	174000	212064420	9210	9210	9210	9210	0
206	20231031	173900	212064420	9210	9210	9210	9210	0
207	20231031	173800	212064420	9210	9210	9210	9210	0
208	20231031	173700	212064420	9210	9210	9210	9210	0
209	20231031	173600	212064420	9210	9210	9210	9210	0
210	20231031	173500	212064420	9210	9210	9210	9210	0
211	20231031	173400	212064420	9210	9210	9210	9210	0
212	20231031	173300	212064420	9210	9210	9210	9210	173
213	20231031	173200	212064420	9210	9210	9210	9210	0
214	20231031	173100	212064420	9210	9210	9210	9210	0
215	20231031	173000	212064420	9210	9210	9210	9210	0
216	20231031	172900	212064420	9210	9210	9210	9210	0
217	20231031	172800	212064420	9210	9210	9210	9210	0
218	20231031	172700	212064420	9210	9210	9210	9210	0
219	20231031	172600	212064420	9210	9210	9210	9210	0
220	20231031	172500	212064420	9210	9210	9210	9210	0
221	20231031	172400	212064420	9210	9210	9210	9210	0
222	20231031	172300	212064420	9210	9210	9210	9210	0
223	20231031	172200	212064420	9210	9210	9210	9210	0
224	20231031	172100	212064420	9210	9210	9210	9210	0
225	20231031	172000	212064420	9210	9210	9210	9210	0
226	20231031	171900	212064420	9210	9210	9210	9210	0
227	20231031	171800	212064420	9210	9210	9210	9210	0
228	20231031	171700	212064420	9210	9210	9210	9210	0
229	20231031	171600	212064420	9210	9210	9210	9210	0
230	20231031	171500	212064420	9210	9210	9210	9210	0
231	20231031	171400	212064420	9210	9210	9210	9210	0
232	20231031	171300	212064420	9210	9210	9210	9210	0
233	20231031	171200	212064420	9210	9210	9210	9210	0
234	20231031	171100	212064420	9210	9210	9210	9210	0
235	20231031	171000	212064420	9210	9210	9210	9210	0
236	20231031	170900	212064420	9210	9210	9210	9210	0
237	20231031	170800	212064420	9210	9210	9210	9210	0
238	20231031	170700	212064420	9210	9210	9210	9210	0
239	20231031	170600	212064420	9210	9210	9210	9210	0
240	20231031	170500	212064420	9210	9210	9210	9210	0
241	20231031	170400	212064420	9210	9210	9210	9210	0
242	20231031	170300	212064420	9210	9210	9210	9210	173
243	20231031	170200	212064420	9210	9210	9210	9210	0
244	20231031	170100	212064420	9210	9210	9210	9210	0
245	20231031	170000	212064420	9210	9210	9210	9210	0
246	20231031	165900	212064420	9210	9210	9210	9210	0
247	20231031	165800	212064420	9210	9210	9210	9210	0
248	20231031	165700	212064420	9210	9210	9210	9210	0
249	20231031	165600	212064420	9210	9210	9210	9210	0
250	20231031	165500	212064420	9210	9210	9210	9210	0
251	20231031	165400	212064420	9210	9210	9210	9210	0
252	20231031	165300	212064420	9210	9210	9210	9210	0
253	20231031	165200	212064420	9210	9210	9210	9210	0
254	20231031	165100	212064420	9210	9210	9210	9210	0
255	20231031	165000	212064420	9210	9210	9210	9210	0
256	20231031	164900	212064420	9210	9210	9210	9210	0
257	20231031	164800	212064420	9210	9210	9210	9210	0
258	20231031	164700	212064420	9210	9210	9210	9210	0
259	20231031	164600	212064420	9210	9210	9210	9210	0
260	20231031	164500	212064420	9210	9210	9210	9210	0
261	20231031	164400	212064420	9210	9210	9210	9210	0
262	20231031	164300	212064420	9210	9210	9210	9210	0
263	20231031	164200	212064420	9210	9210	9210	9210	0
264	20231031	164100	212064420	9210	9210	9210	9210	0
265	20231031	164000	212064420	9210	9210	9210	9210	0
266	20231031	163900	212064420	9210	9210	9210	9210	0
267	20231031	163800	212064420	9210	9210	9210	9210	0
268	20231031	163700	212064420	9210	9210	9210	9210	0
269	20231031	163600	212064420	9210	9210	9210	9210	0
270	20231031	163500	212064420	9210	9210	9210	9210	0
271	20231031	163400	212064420	9210	9210	9210	9210	0
272	20231031	163300	212064420	9210	9210	9210	9210	173
273	20231031	163200	212064420	9210	9210	9210	9210	0
274	20231031	163100	212064420	9210	9210	9210	9210	0
275	20231031	163000	212064420	9210	9210	9210	9210	0
276	20231031	162900	212064420	9210	9210	9210	9210	0
277	20231031	162800	212064420	9210	9210	9210	9210	0
278	20231031	162700	212064420	9210	9210	9210	9210	0
279	20231031	162600	212064420	9210	9210	9210	9210	0
280	20231031	162500	212064420	9210	9210	9210	9210	0
281	20231031	162400	212064420	9210	9210	9210	9210	0
282	20231031	162300	212064420	9210	9210	9210	9210	0
283	20231031	162200	212064420	9210	9210	9210	9210	0
284	20231031	162100	212064420	9210	9210	9210	9210	0
285	20231031	162000	212064420	9210	9210	9210	9210	0
286	20231031	161900	212064420	9210	9210	9210	9210	0
287	20231031	161800	212064420	9210	9210	9210	9210	0
288	20231031	161700	212064420	9210	9210	9210	9210	0
289	20231031	161600	212064420	9210	9210	9210	9210	0
290	20231031	161500	212064420	9210	9210	9210	9210	0
291	20231031	161400	212064420	9210	9210	9210	9210	0
292	20231031	161300	212064420	9210	9210	9210	9210	0
293	20231031	161200	212064420	9210	9210	9210	9210	0
294	20231031	161100	212064420	9210	9210	9210	9210	0
295	20231031	161000	212064420	9210	9210	9210	9210	0
296	20231031	160900	212064420	9210	9210	9210	9210	0
297	20231031	160800	212064420	9210	9210	9210	9210	0
298	20231031	160700	212064420	9210	9210	9210	9210	0
299	20231031	160600	212064420	9210	9210	9210	9210	0
300	20231031	160500	212064420	9210	9210	9210	9210	0
301	20231031	160400	212064420	9210	9210	9210	9210	0
302	20231031	160300	212064420	9210	9210	9210	9210	173
303	20231031	160200	212064420	9210	9210	9210	9210	0
304	20231031	160100	212064420	9210	9210	9210	9210	0
305	20231031	160000	212064420	9210	9210	9210	9210	0
306	20231031	155900	212064420	9210	9210	9210	9210	0
307	20231031	155800	212064420	9210	9210	9210	9210	0
308	20231031	155700	212064420	9210	9210	9210	9210	0
309	20231031	155600	212064420	9210	9210	9210	9210	0
310	20231031	155500	212064420	9210	9210	9210	9210	0
311	20231031	155400	212064420	9210	9210	9210	9210	0
312	20231031	155300	212064420	9210	9210	9210	9210	0
313	20231031	155200	212064420	9210	9210	9210	9210	0
314	20231031	155100	212064420	9210	9210	9210	9210	0
315	20231031	155000	212064420	9210	9210	9210	9210	0
316	20231031	154900	212064420	9210	9210	9210	9210	0
317	20231031	154800	212064420	9210	9210	9210	9210	0
318	20231031	154700	212064420	9210	9210	9210	9210	0
319	20231031	154600	212064420	9210	9210	9210	9210	0
320	20231031	154500	212064420	9210	9210	9210	9210	0
321	20231031	154400	212064420	9210	9210	9210	9210	0
322	20231031	154300	212064420	9210	9210	9210	9210	0
323	20231031	154200	212064420	9210	9210	9210	9210	0
324	20231031	154100	212064420	9210	9210	9210	9210	0
325	20231031	154000	212064420	9210	9210	9210	9210	0
326	20231031	153900	212064420	9210	9210	9210	9210	0
327	20231031	153800	212064420	9210	9210	9210	9210	0
328	20231031	153700	212064420	9210	9210	9210	9210	0
329	20231031	153600	212064420	9210	9210	9210	9210	0
330	20231031	153500	212064420	9210	9210	9210	9210	0
331	20231031	153400	212064420	9210	9210	9210	9210	0
332	20231031	153300	212064420	9210	9210	9210	9210	173
333	20231031	153200	212064420	9210	9210	9210	9210	0
334	20231031	153100	212064420	9210	9210	9210	9210	0
335	20231031	153000	212064420	9210	9210	9210	9210	173
336	20231031	152900	210471090	9140	9140	9140	9140	0
337	20231031	152800	210471090	9140	9140	9140	9140	0
338	20231031	152700	210471090	9140	9140	9140	9140	0
339	20231031	152600	210471090	9140	9140	9140	9140	0
340	20231031	152500	210471090	9140	9140	9140	9140	0
341	20231031	152400	210471090	9140	9140	9140	9140	0
342	20231031	152300	210471090	9140	9140	9140	9140	0
343	20231031	152200	210471090	9140	9140	9140	9140	0
344	20231031	152100	210471090	9140	9140	9140	9140	0
345	20231031	152000	210471090	9140	9140	9140	9140	0
346	20231031	151900	210471090	9140	9140	9140	9140	0
347	20231031	151800	210471090	9140	9140	9140	9140	0
348	20231031	151700	210471090	9140	9140	9140	9140	1
349	20231031	151600	210461950	9070	9070	9070	9070	0
350	20231031	151500	210461950	9070	9070	9070	9070	11
351	20231031	151400	210362180	9120	9120	9120	9120	1
352	20231031	151300	210353060	9060	9060	9060	9060	0
353	20231031	151200	210353060	9060	9080	9080	9060	1100
354	20231031	151100	200387040	9070	9080	9140	9070	143
355	20231031	151000	199089680	9080	9070	9090	9070	72
356	20231031	150900	198435910	9060	9060	9060	9060	4
357	20231031	150800	198399670	9060	9060	9060	9060	0
358	20231031	150700	198399670	9060	9060	9060	9060	1
359	20231031	150600	198390610	9070	9080	9080	9060	1036
360	20231031	150500	189003830	9070	9090	9090	9070	158
361	20231031	150400	187570690	9090	9090	9090	9090	67
362	20231031	150300	186961660	9140	9140	9140	9140	0
363	20231031	150200	186961660	9140	9100	9140	9100	55
364	20231031	150100	186459680	9060	9070	9070	9060	1446
365	20231031	150000	173358830	9070	9080	9080	9070	227
366	20231031	145900	171299040	9080	9080	9120	9070	26
367	20231031	145800	171062830	9110	9110	9110	9110	4
368	20231031	145700	171026390	9080	9080	9120	9080	4
369	20231031	145600	170990000	9070	9100	9100	9070	18
370	20231031	145500	170826640	9100	9100	9100	9100	5
371	20231031	145400	170781140	9080	9100	9100	9080	42
372	20231031	145300	170399220	9090	9070	9090	9070	3
373	20231031	145200	170371990	9070	9070	9070	9070	1
374	20231031	145100	170362920	9090	9070	9090	9070	25
375	20231031	145000	170135900	9070	9080	9080	9070	20
376	20231031	144900	169954310	9070	9070	9070	9070	0
377	20231031	144800	169954310	9070	9070	9070	9070	2
378	20231031	144700	169936170	9060	9090	9090	9060	156
379	20231031	144600	168522330	9090	9080	9090	9080	49
380	20231031	144500	168077030	9080	9080	9080	9080	20
381	20231031	144400	167895430	9080	9080	9080	9080	1
382	20231031	144300	167886350	9080	9090	9090	9080	21
383	20231031	144200	167695660	9080	9080	9080	9080	2
384	20231031	144100	167677500	9080	9080	9080	9080	35
385	20231031	144000	167359700	9080	9090	9090	9080	41
386	20231031	143900	166987280	9090	9080	9090	9080	38
387	20231031	143800	166642220	9060	9080	9080	9060	182
388	20231031	143700	164992820	9070	9070	9070	9070	26
389	20231031	143600	164757000	9070	9070	9070	9070	0
390	20231031	143500	164757000	9070	9070	9070	9070	4
391	20231031	143400	164720720	9070	9070	9070	9070	8
392	20231031	143300	164648160	9070	9070	9070	9070	1
393	20231031	143200	164639090	9070	9070	9070	9070	1
394	20231031	143100	164630020	9070	9070	9070	9070	0
395	20231031	143000	164630020	9070	9060	9070	9060	57
396	20231031	142900	164113240	9060	9070	9070	9060	6
397	20231031	142800	164058830	9060	9070	9070	9060	21
398	20231031	142700	163868380	9070	9070	9070	9070	1
399	20231031	142600	163859310	9070	9070	9070	9060	25
400	20231031	142500	163632630	9070	9070	9070	9070	5
401	20231031	142400	163587280	9070	9070	9070	9070	3
402	20231031	142300	163560070	9070	9070	9070	9070	23
403	20231031	142200	163351460	9070	9070	9070	9070	3
404	20231031	142100	163324250	9070	9070	9070	9060	20
405	20231031	142000	163142890	9070	9070	9070	9070	4
406	20231031	141900	163106610	9070	9070	9070	9070	22
407	20231031	141800	162907070	9070	9070	9070	9070	58
408	20231031	141700	162381010	9070	9070	9070	9070	10
409	20231031	141600	162290310	9070	9070	9070	9070	0
410	20231031	141500	162290310	9070	9070	9070	9070	40
411	20231031	141400	161927510	9080	9080	9080	9080	16
412	20231031	141300	161782230	9080	9070	9080	9070	25
413	20231031	141200	161555260	9070	9070	9070	9070	28
414	20231031	141100	161301300	9070	9070	9070	9070	0
415	20231031	141000	161301300	9070	9070	9070	9070	3
416	20231031	140900	161274090	9100	9100	9100	9100	18
417	20231031	140800	161110290	9070	9100	9100	9070	7
418	20231031	140700	161046650	9070	9070	9070	9070	0
419	20231031	140600	161046650	9070	9080	9080	9070	16
420	20231031	140500	160901400	9070	9070	9070	9070	1
421	20231031	140400	160892330	9070	9070	9070	9070	152
422	20231031	140300	159513690	9070	9070	9070	9070	14
423	20231031	140200	159386710	9070	9070	9070	9070	2
424	20231031	140100	159368570	9070	9080	9080	9070	43
425	20231031	140000	158978320	9080	9080	9080	9080	6
426	20231031	135900	158923840	9080	9080	9080	9080	3
427	20231031	135800	158896600	9090	9080	9090	9080	44
428	20231031	135700	158497040	9070	9070	9070	9070	2
429	20231031	135600	158478900	9080	9080	9080	9080	19
430	20231031	135500	158306380	9070	9070	9070	9070	22
431	20231031	135400	158106840	9070	9070	9070	9070	232
432	20231031	135300	156002600	9070	9070	9070	9070	1
433	20231031	135200	155993530	9070	9070	9070	9070	1
434	20231031	135100	155984460	9080	9070	9080	9070	2
435	20231031	135000	155966310	9080	9070	9080	9070	21
436	20231031	134900	155775830	9070	9070	9070	9070	6
437	20231031	134800	155721410	9070	9070	9070	9070	20
438	20231031	134700	155540010	9070	9070	9070	9070	55
439	20231031	134600	155041160	9070	9070	9070	9070	25
440	20231031	134500	154814410	9070	9070	9070	9070	0
441	20231031	134400	154814410	9070	9070	9070	9070	21
442	20231031	134300	154623940	9070	9070	9070	9070	6
443	20231031	134200	154569520	9070	9070	9070	9070	20
444	20231031	134100	154388120	9070	9070	9070	9070	2
445	20231031	134000	154369980	9070	9070	9070	9070	5
446	20231031	133900	154324630	9070	9070	9070	9070	20
447	20231031	133800	154143230	9080	9070	9080	9070	30
448	20231031	133700	153870850	9070	9070	9070	9070	24
449	20231031	133600	153653170	9070	9070	9070	9070	1
450	20231031	133500	153644100	9070	9070	9070	9070	20
451	20231031	133400	153462700	9070	9070	9070	9070	5
452	20231031	133300	153417350	9070	9070	9070	9070	20
453	20231031	133200	153235950	9070	9080	9080	9070	3
454	20231031	133100	153208730	9070	9070	9070	9070	243
455	20231031	133000	151004720	9070	9070	9070	9070	2
456	20231031	132900	150986580	9070	9070	9070	9070	1453
457	20231031	132800	137807870	9080	9080	9080	9080	10
458	20231031	132700	137717070	9080	9080	9080	9080	1
459	20231031	132600	137707990	9080	9080	9080	9080	198
460	20231031	132500	135910150	9080	9080	9080	9080	1809
461	20231031	132400	119484430	9070	9070	9070	9070	20
462	20231031	132300	119303030	9070	9070	9070	9070	6
463	20231031	132200	119248610	9070	9070	9070	9070	20
464	20231031	132100	119067210	9060	9060	9060	9060	1
465	20231031	132000	119058150	9060	9060	9060	9060	28
466	20231031	131900	118804470	9060	9060	9060	9060	2
467	20231031	131800	118786350	9060	9060	9060	9060	1
468	20231031	131700	118777290	9060	9060	9070	9060	21
469	20231031	131600	118587010	9060	9060	9060	9060	3
470	20231031	131500	118559830	9060	9060	9060	9060	19
471	20231031	131400	118387690	9060	9070	9070	9060	8
472	20231031	131300	118315190	9070	9070	9070	9070	46
473	20231031	131200	117897970	9060	9060	9060	9060	2
474	20231031	131100	117879850	9060	9060	9060	9060	26
475	20231031	131000	117644290	9060	9060	9060	9060	1
476	20231031	130900	117635230	9060	9070	9070	9060	23
477	20231031	130800	117426640	9070	9070	9070	9070	2
478	20231031	130700	117408500	9070	9060	9070	9060	33
479	20231031	130600	117109200	9060	9060	9060	9060	24
480	20231031	130500	116891760	9060	9060	9070	9060	3
481	20231031	130400	116864570	9060	9060	9060	9060	18
482	20231031	130300	116701490	9060	9060	9060	9060	6
483	20231031	130200	116647130	9060	9060	9060	9060	20
484	20231031	130100	116465930	9060	9060	9060	9060	3
485	20231031	130000	116438750	9060	9060	9060	9060	23
486	20231031	125900	116230370	9070	9060	9070	9060	3
487	20231031	125800	116203170	9060	9060	9060	9060	21
488	20231031	125700	116012910	9060	9060	9060	9060	7
489	20231031	125600	115949490	9060	9060	9060	9060	3
490	20231031	125500	115922310	9060	9060	9060	9060	20
491	20231031	125400	115741110	9070	9060	9070	9060	3
492	20231031	125300	115713920	9070	9070	9070	9070	20
493	20231031	125200	115532520	9080	9070	9080	9070	4
494	20231031	125100	115496220	9070	9070	9070	9070	5
495	20231031	125000	115450870	9080	9080	9080	9080	47
496	20231031	124900	115024110	9080	9070	9080	9070	27
497	20231031	124800	114779180	9070	9080	9080	9070	6
498	20231031	124700	114724720	9070	9070	9080	9070	59
499	20231031	124600	114189220	9080	9070	9080	9070	10
500	20231031	124500	114098490	9070	9070	9100	9070	7
501	20231031	124400	114034920	9070	9070	9070	9070	0
502	20231031	124300	114034920	9070	9070	9070	9070	2
503	20231031	124200	114016780	9070	9070	9070	9070	0
504	20231031	124100	114016780	9070	9070	9070	9070	2
505	20231031	124000	113998640	9070	9070	9200	9060	117
506	20231031	123900	112930720	9070	9060	9070	9060	5
507	20231031	123800	112885390	9060	9070	9070	9060	13
508	20231031	123700	112767500	9070	9070	9070	9070	0
509	20231031	123600	112767500	9070	9060	9070	9060	32
510	20231031	123500	112477440	9070	9070	9070	9070	2
511	20231031	123400	112459300	9060	9060	9060	9060	7
512	20231031	123300	112395880	9060	9070	9070	9060	21
513	20231031	123200	112205600	9060	9060	9060	9060	2
514	20231031	123100	112187480	9060	9060	9060	9060	23
515	20231031	123000	111979100	9060	9060	9060	9060	0
516	20231031	122900	111979100	9060	9060	9060	9060	26
517	20231031	122800	111743540	9060	9060	9060	9060	1
518	20231031	122700	111734480	9060	9060	9060	9060	21
519	20231031	122600	111544220	9070	9060	9070	9060	8
520	20231031	122500	111471730	9070	9060	9070	9060	22
521	20231031	122400	111272400	9060	9060	9060	9060	0
522	20231031	122300	111272400	9060	9070	9070	9060	3
523	20231031	122200	111245200	9070	9070	9070	9070	19
524	20231031	122100	111072870	9070	9070	9070	9070	1
525	20231031	122000	111063800	9070	9080	9080	9070	24
526	20231031	121900	110846110	9070	9070	9070	9070	0
527	20231031	121800	110846110	9070	9070	9070	9070	21
528	20231031	121700	110655640	9070	9070	9070	9070	4
529	20231031	121600	110619360	9070	9070	9070	9070	20
530	20231031	121500	110437960	9070	9080	9080	9070	2
531	20231031	121400	110419810	9080	9070	9080	9070	25
532	20231031	121300	110193050	9070	9070	9070	9070	0
533	20231031	121200	110193050	9070	9070	9070	9070	2
534	20231031	121100	110174910	9070	9080	9080	9070	19
535	20231031	121000	110002430	9080	9060	9080	9060	81
536	20231031	120900	109267240	9060	9060	9060	9060	18
537	20231031	120800	109104160	9060	9060	9060	9060	0
538	20231031	120700	109104160	9060	9060	9060	9060	9
539	20231031	120600	109022620	9060	9050	9060	9050	368
540	20231031	120500	105692120	9050	9050	9060	9050	21
541	20231031	120400	105502060	9060	9060	9060	9060	1
542	20231031	120300	105493000	9060	9060	9060	9060	1
543	20231031	120200	105483940	9100	9090	9100	9090	2
544	20231031	120100	105465750	9060	9050	9060	9050	5
545	20231031	120000	105420460	9050	9050	9050	9050	21
546	20231031	115900	105230410	9070	9050	9070	9050	4
547	20231031	115800	105194160	9050	9050	9050	9050	19
548	20231031	115700	105022210	9070	9070	9070	9070	0
549	20231031	115600	105022210	9070	9070	9070	9070	21
550	20231031	115500	104831740	9070	9070	9070	9070	1
551	20231031	115400	104822670	9070	9070	9070	9070	25
552	20231031	115300	104595920	9070	9070	9070	9070	0
553	20231031	115200	104595920	9070	9070	9100	9070	22
554	20231031	115100	104396310	9070	9090	9090	9070	2004
555	20231031	115000	86218430	9090	9070	9090	9070	21
556	20231031	114900	86027560	9100	9080	9100	9080	610
557	20231031	114800	80476840	9070	9070	9080	9070	7
558	20231031	114700	80413340	9080	9070	9080	9070	23
559	20231031	114600	80204690	9070	9070	9070	9070	8
560	20231031	114500	80132130	9070	9070	9070	9070	19
561	20231031	114400	79959800	9070	9070	9070	9070	0
562	20231031	114300	79959800	9070	9080	9080	9070	38
563	20231031	114200	79614780	9100	9090	9100	9090	3
564	20231031	114100	79587490	9080	9080	9080	9080	19
565	20231031	114000	79414970	9080	9090	9090	9080	9
566	20231031	113900	79333240	9080	9080	9080	9080	1
567	20231031	113800	79324160	9080	9080	9080	9080	19
568	20231031	113700	79151640	9080	9080	9090	9080	16
569	20231031	113600	79006220	9080	9070	9080	9070	36
570	20231031	113500	78679530	9070	9070	9070	9070	1
571	20231031	113400	78670460	9070	9070	9070	9070	23
572	20231031	113300	78461850	9070	9070	9070	9070	0
573	20231031	113200	78461850	9070	9070	9070	9070	21
574	20231031	113100	78271380	9070	9070	9070	9070	4
575	20231031	113000	78235100	9070	9070	9070	9070	20
576	20231031	112900	78053700	9070	9070	9070	9070	1
577	20231031	112800	78044630	9080	9070	9080	9070	6
578	20231031	112700	77990200	9070	9070	9070	9070	2
579	20231031	112600	77972060	9070	9070	9070	9070	9
580	20231031	112500	77890430	9070	9070	9070	9070	19
581	20231031	112400	77718100	9070	9080	9080	9070	7
582	20231031	112300	77654550	9080	9080	9080	9080	19
583	20231031	112200	77482030	9080	9080	9080	9080	165
584	20231031	112100	75983830	9090	9080	9090	9080	77
585	20231031	112000	75284100	9080	9070	9080	9070	264
586	20231031	111900	72889520	9070	9070	9070	9070	1
587	20231031	111800	72880450	9070	9070	9070	9070	0
588	20231031	111700	72880450	9070	9070	9070	9070	4
589	20231031	111600	72844170	9070	9150	9150	9070	2
590	20231031	111500	72825950	9090	9090	9090	9090	0
591	20231031	111400	72825950	9090	9090	9090	9090	0
592	20231031	111300	72825950	9090	9090	9090	9090	53
593	20231031	111200	72344180	9070	9060	9070	9060	27
594	20231031	111100	72099470	9060	9060	9070	9060	15
595	20231031	111000	71963470	9070	9060	9070	9060	22
596	20231031	110900	71764120	9070	9070	9070	9070	1
597	20231031	110800	71755050	9060	9060	9070	9060	6
598	20231031	110700	71700680	9090	9090	9090	9090	2
599	20231031	110600	71682500	9090	9090	9090	9090	66
600	20231031	110500	71082560	9090	9090	9090	9090	1
601	20231031	110400	71073470	9090	9090	9090	9090	0
602	20231031	110300	71073470	9090	9090	9090	9090	26
603	20231031	110200	70837130	9090	9090	9090	9090	0
604	20231031	110100	70837130	9090	9090	9090	9090	0
605	20231031	110000	70837130	9090	9200	9200	9090	2
606	20231031	105900	70818840	9130	9130	9130	9130	1
607	20231031	105800	70809710	9290	9290	9290	9290	0
608	20231031	105700	70809710	9290	9060	9290	9050	185
609	20231031	105600	69120730	9060	9060	9060	9060	44
610	20231031	105500	68722090	9070	9060	9070	9060	2
611	20231031	105400	68703960	9060	9070	9070	9050	141
612	20231031	105300	67427070	9080	9080	9080	9080	33
613	20231031	105200	67127430	9070	9070	9070	9070	20
614	20231031	105100	66946030	9080	9070	9080	9070	5
615	20231031	105000	66900670	9070	9070	9070	9070	19
616	20231031	104900	66728340	9070	9060	9080	9060	167
617	20231031	104800	65212280	9060	9060	9060	9060	4
618	20231031	104700	65176040	9060	9060	9060	9060	0
619	20231031	104600	65176040	9060	9060	9070	9060	129
620	20231031	104500	64007250	9060	9060	9060	9060	6
621	20231031	104400	63952890	9060	9060	9060	9060	1
622	20231031	104300	63943830	9060	9050	9060	9050	23
623	20231031	104200	63735640	9050	9070	9070	9050	355
624	20231031	104100	60521870	9070	9050	9070	9050	3
625	20231031	104000	60494700	9070	9060	9070	9060	36
626	20231031	103900	60168300	9060	9060	9060	9060	11
627	20231031	103800	60068640	9060	9060	9060	9060	52
628	20231031	103700	59597520	9050	9040	9050	9040	317
629	20231031	103600	56728850	9050	9060	9060	9050	509
630	20231031	103500	52122390	9060	9070	9070	9050	750
631	20231031	103400	45333120	9070	9070	9070	9070	0
632	20231031	103300	45333120	9070	9070	9070	9070	19
633	20231031	103200	45160790	9060	9060	9060	9060	89
634	20231031	103100	44354450	9060	9090	9090	9060	355
635	20231031	103000	41134490	9100	9100	9100	9100	72
636	20231031	102900	40479290	9150	9150	9150	9150	0
637	20231031	102800	40479290	9150	9150	9150	9150	0
638	20231031	102700	40479290	9150	9150	9150	9150	0
639	20231031	102600	40479290	9150	9150	9150	9150	0
640	20231031	102500	40479290	9150	9150	9150	9150	0
641	20231031	102400	40479290	9150	9150	9150	9150	4
642	20231031	102300	40442690	9210	9210	9210	9210	0
643	20231031	102200	40442690	9210	9210	9210	9210	0
644	20231031	102100	40442690	9210	9210	9210	9210	0
645	20231031	102000	40442690	9210	9090	9210	9090	352
646	20231031	101900	37225490	9080	9090	9090	9080	21
647	20231031	101800	37034790	9090	9090	9090	9090	12
648	20231031	101700	36925710	9090	9090	9090	9090	5
649	20231031	101600	36880260	9100	9080	9100	9080	4
650	20231031	101500	36843880	9090	9090	9090	9090	65
651	20231031	101400	36253030	9100	9100	9100	9100	1
652	20231031	101300	36243930	9100	9090	9100	9090	4
653	20231031	101200	36207540	9110	9090	9110	9090	81
654	20231031	101100	35471030	9100	9110	9110	9100	460
655	20231031	101000	31283850	9110	9110	9110	9110	35
656	20231031	100900	30965000	9110	9110	9110	9110	0
657	20231031	100800	30965000	9110	9120	9120	9110	38
658	20231031	100700	30618620	9110	9110	9110	9110	0
659	20231031	100600	30618620	9110	9110	9110	9110	19
660	20231031	100500	30445530	9110	9110	9110	9110	0
661	20231031	100400	30445530	9110	9110	9110	9110	19
662	20231031	100300	30272440	9110	9110	9110	9110	30
663	20231031	100200	29999140	9110	9110	9110	9110	21
664	20231031	100100	29807830	9110	9110	9110	9110	0
665	20231031	100000	29807830	9110	9110	9110	9110	0
666	20231031	095900	29807830	9110	9110	9110	9110	19
667	20231031	095800	29634740	9120	9130	9130	9120	130
668	20231031	095700	28449110	9110	9120	9120	9110	163
669	20231031	095600	26963670	9120	9120	9120	9120	0
670	20231031	095500	26963670	9120	9120	9120	9120	28
671	20231031	095400	26708310	9120	9110	9120	9110	2
672	20231031	095300	26690080	9120	9130	9130	9120	544
673	20231031	095200	21727010	9140	9140	9140	9140	30
674	20231031	095100	21452810	9140	9130	9140	9130	19
675	20231031	095000	21279330	9140	9140	9140	9140	1
676	20231031	094900	21270190	9130	9130	9130	9130	0
677	20231031	094800	21270190	9130	9130	9130	9130	10
678	20231031	094700	21178890	9150	9130	9150	9130	56
679	20231031	094600	20666800	9140	9140	9150	9140	31
680	20231031	094500	20383420	9140	9140	9140	9140	65
681	20231031	094400	19789320	9140	9140	9140	9140	17
682	20231031	094300	19633940	9140	9150	9150	9140	48
683	20231031	094200	19194950	9150	9200	9200	9140	1119
684	20231031	094100	8937050	9210	9210	9210	9210	0
685	20231031	094000	8937050	9210	9210	9210	9210	114
686	20231031	093900	7887110	9220	9220	9220	9220	0
687	20231031	093800	7887110	9220	9220	9220	9220	1
688	20231031	093700	7877890	9210	9210	9210	9210	16
689	20231031	093600	7730530	9210	9200	9210	9200	22
690	20231031	093500	7528090	9210	9220	9220	9200	114
691	20231031	093400	6477430	9220	9220	9220	9220	0
692	20231031	093300	6477430	9220	9220	9220	9220	48
693	20231031	093200	6034870	9220	9220	9220	9220	29
694	20231031	093100	5767490	9230	9230	9230	9230	1
695	20231031	093000	5758260	9250	9250	9250	9250	0
696	20231031	092900	5758260	9250	9250	9250	9250	0
697	20231031	092800	5758260	9250	9230	9250	9230	15
698	20231031	092700	5619740	9230	9220	9230	9220	28
699	20231031	092600	5361570	9220	9220	9220	9220	19
700	20231031	092500	5186390	9220	9220	9220	9220	7
701	20231031	092400	5121850	9250	9250	9250	9250	72
702	20231031	092300	4455850	9260	9260	9260	9260	0
703	20231031	092200	4455850	9260	9260	9260	9260	0
704	20231031	092100	4455850	9260	9260	9260	9260	0
705	20231031	092000	4455850	9260	9270	9270	9260	105
706	20231031	091900	3483530	9290	9290	9290	9290	6
707	20231031	091800	3427790	9290	9290	9290	9290	0
708	20231031	091700	3427790	9290	9290	9290	9290	0
709	20231031	091600	3427790	9290	9290	9290	9290	0
710	20231031	091500	3427790	9290	9290	9290	9290	160
711	20231031	091400	1941390	9290	9290	9290	9290	0
712	20231031	091300	1941390	9290	9290	9290	9290	0
713	20231031	091200	1941390	9290	9290	9290	9290	1
714	20231031	091100	1932100	9300	9260	9300	9250	41
715	20231031	091000	1551340	9250	9250	9250	9250	0
716	20231031	090900	1551340	9250	9250	9250	9250	0
717	20231031	090800	1551340	9250	9250	9250	9250	1
718	20231031	090700	1542090	9300	9300	9300	9300	0
719	20231031	090600	1542090	9300	9300	9300	9300	0
720	20231031	090500	1542090	9300	9300	9300	9300	1
721	20231031	090400	1532790	9310	9310	9310	9310	80
722	20231031	090300	787990	9310	9310	9310	9310	0
723	20231031	090200	787990	9310	9310	9310	9310	0
724	20231031	090100	787990	9310	9310	9310	9310	1
725	20231031	090000	778680	9270	9270	9270	9270	84