KissMeData/261200/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205100	920941990	8670	8670	8670	8670	1064
3	20231031	205000	920941990	8670	8670	8670	8670	0
4	20231031	204900	920941990	8670	8670	8670	8670	0
5	20231031	204800	920941990	8670	8670	8670	8670	0
6	20231031	204700	920941990	8670	8670	8670	8670	0
7	20231031	204600	920941990	8670	8670	8670	8670	0
8	20231031	204500	920941990	8670	8670	8670	8670	0
9	20231031	204400	920941990	8670	8670	8670	8670	0
10	20231031	204300	920941990	8670	8670	8670	8670	0
11	20231031	204200	920941990	8670	8670	8670	8670	0
12	20231031	204100	920941990	8670	8670	8670	8670	0
13	20231031	204000	920941990	8670	8670	8670	8670	0
14	20231031	203900	920941990	8670	8670	8670	8670	0
15	20231031	203800	920941990	8670	8670	8670	8670	0
16	20231031	203700	920941990	8670	8670	8670	8670	0
17	20231031	203600	920941990	8670	8670	8670	8670	0
18	20231031	203500	920941990	8670	8670	8670	8670	0
19	20231031	203400	920941990	8670	8670	8670	8670	0
20	20231031	203300	920941990	8670	8670	8670	8670	0
21	20231031	203200	920941990	8670	8670	8670	8670	0
22	20231031	203100	920941990	8670	8670	8670	8670	0
23	20231031	203000	920941990	8670	8670	8670	8670	0
24	20231031	202900	920941990	8670	8670	8670	8670	0
25	20231031	202800	920941990	8670	8670	8670	8670	0
26	20231031	202700	920941990	8670	8670	8670	8670	0
27	20231031	202600	920941990	8670	8670	8670	8670	0
28	20231031	202500	920941990	8670	8670	8670	8670	0
29	20231031	202400	920941990	8670	8670	8670	8670	0
30	20231031	202300	920941990	8670	8670	8670	8670	0
31	20231031	202200	920941990	8670	8670	8670	8670	0
32	20231031	202100	920941990	8670	8670	8670	8670	1064
33	20231031	202000	920941990	8670	8670	8670	8670	0
34	20231031	201900	920941990	8670	8670	8670	8670	0
35	20231031	201800	920941990	8670	8670	8670	8670	0
36	20231031	201700	920941990	8670	8670	8670	8670	0
37	20231031	201600	920941990	8670	8670	8670	8670	0
38	20231031	201500	920941990	8670	8670	8670	8670	0
39	20231031	201400	920941990	8670	8670	8670	8670	0
40	20231031	201300	920941990	8670	8670	8670	8670	0
41	20231031	201200	920941990	8670	8670	8670	8670	0
42	20231031	201100	920941990	8670	8670	8670	8670	0
43	20231031	201000	920941990	8670	8670	8670	8670	0
44	20231031	200900	920941990	8670	8670	8670	8670	0
45	20231031	200800	920941990	8670	8670	8670	8670	0
46	20231031	200700	920941990	8670	8670	8670	8670	0
47	20231031	200600	920941990	8670	8670	8670	8670	0
48	20231031	200500	920941990	8670	8670	8670	8670	0
49	20231031	200400	920941990	8670	8670	8670	8670	0
50	20231031	200300	920941990	8670	8670	8670	8670	0
51	20231031	200200	920941990	8670	8670	8670	8670	0
52	20231031	200100	920941990	8670	8670	8670	8670	0
53	20231031	200000	920941990	8670	8670	8670	8670	0
54	20231031	195900	920941990	8670	8670	8670	8670	0
55	20231031	195800	920941990	8670	8670	8670	8670	0
56	20231031	195700	920941990	8670	8670	8670	8670	0
57	20231031	195600	920941990	8670	8670	8670	8670	0
58	20231031	195500	920941990	8670	8670	8670	8670	0
59	20231031	195400	920941990	8670	8670	8670	8670	0
60	20231031	195300	920941990	8670	8670	8670	8670	0
61	20231031	195200	920941990	8670	8670	8670	8670	0
62	20231031	195100	920941990	8670	8670	8670	8670	1064
63	20231031	195000	920941990	8670	8670	8670	8670	0
64	20231031	194900	920941990	8670	8670	8670	8670	0
65	20231031	194800	920941990	8670	8670	8670	8670	0
66	20231031	194700	920941990	8670	8670	8670	8670	0
67	20231031	194600	920941990	8670	8670	8670	8670	0
68	20231031	194500	920941990	8670	8670	8670	8670	0
69	20231031	194400	920941990	8670	8670	8670	8670	0
70	20231031	194300	920941990	8670	8670	8670	8670	0
71	20231031	194200	920941990	8670	8670	8670	8670	0
72	20231031	194100	920941990	8670	8670	8670	8670	0
73	20231031	194000	920941990	8670	8670	8670	8670	0
74	20231031	193900	920941990	8670	8670	8670	8670	0
75	20231031	193800	920941990	8670	8670	8670	8670	0
76	20231031	193700	920941990	8670	8670	8670	8670	0
77	20231031	193600	920941990	8670	8670	8670	8670	0
78	20231031	193500	920941990	8670	8670	8670	8670	0
79	20231031	193400	920941990	8670	8670	8670	8670	0
80	20231031	193300	920941990	8670	8670	8670	8670	0
81	20231031	193200	920941990	8670	8670	8670	8670	0
82	20231031	193100	920941990	8670	8670	8670	8670	0
83	20231031	193000	920941990	8670	8670	8670	8670	0
84	20231031	192900	920941990	8670	8670	8670	8670	0
85	20231031	192800	920941990	8670	8670	8670	8670	0
86	20231031	192700	920941990	8670	8670	8670	8670	0
87	20231031	192600	920941990	8670	8670	8670	8670	0
88	20231031	192500	920941990	8670	8670	8670	8670	0
89	20231031	192400	920941990	8670	8670	8670	8670	0
90	20231031	192300	920941990	8670	8670	8670	8670	0
91	20231031	192200	920941990	8670	8670	8670	8670	0
92	20231031	192100	920941990	8670	8670	8670	8670	1064
93	20231031	192000	920941990	8670	8670	8670	8670	0
94	20231031	191900	920941990	8670	8670	8670	8670	0
95	20231031	191800	920941990	8670	8670	8670	8670	0
96	20231031	191700	920941990	8670	8670	8670	8670	0
97	20231031	191600	920941990	8670	8670	8670	8670	0
98	20231031	191500	920941990	8670	8670	8670	8670	0
99	20231031	191400	920941990	8670	8670	8670	8670	0
100	20231031	191300	920941990	8670	8670	8670	8670	0
101	20231031	191200	920941990	8670	8670	8670	8670	0
102	20231031	191100	920941990	8670	8670	8670	8670	0
103	20231031	191000	920941990	8670	8670	8670	8670	0
104	20231031	190900	920941990	8670	8670	8670	8670	0
105	20231031	190800	920941990	8670	8670	8670	8670	0
106	20231031	190700	920941990	8670	8670	8670	8670	0
107	20231031	190600	920941990	8670	8670	8670	8670	0
108	20231031	190500	920941990	8670	8670	8670	8670	0
109	20231031	190400	920941990	8670	8670	8670	8670	0
110	20231031	190300	920941990	8670	8670	8670	8670	0
111	20231031	190200	920941990	8670	8670	8670	8670	0
112	20231031	190100	920941990	8670	8670	8670	8670	0
113	20231031	190000	920941990	8670	8670	8670	8670	0
114	20231031	185900	920941990	8670	8670	8670	8670	0
115	20231031	185800	920941990	8670	8670	8670	8670	0
116	20231031	185700	920941990	8670	8670	8670	8670	0
117	20231031	185600	920941990	8670	8670	8670	8670	0
118	20231031	185500	920941990	8670	8670	8670	8670	0
119	20231031	185400	920941990	8670	8670	8670	8670	0
120	20231031	185300	920941990	8670	8670	8670	8670	0
121	20231031	185200	920941990	8670	8670	8670	8670	0
122	20231031	185100	920941990	8670	8670	8670	8670	1064
123	20231031	185000	920941990	8670	8670	8670	8670	0
124	20231031	184900	920941990	8670	8670	8670	8670	0
125	20231031	184800	920941990	8670	8670	8670	8670	0
126	20231031	184700	920941990	8670	8670	8670	8670	0
127	20231031	184600	920941990	8670	8670	8670	8670	0
128	20231031	184500	920941990	8670	8670	8670	8670	0
129	20231031	184400	920941990	8670	8670	8670	8670	0
130	20231031	184300	920941990	8670	8670	8670	8670	0
131	20231031	184200	920941990	8670	8670	8670	8670	0
132	20231031	184100	920941990	8670	8670	8670	8670	0
133	20231031	184000	920941990	8670	8670	8670	8670	0
134	20231031	183900	920941990	8670	8670	8670	8670	0
135	20231031	183800	920941990	8670	8670	8670	8670	0
136	20231031	183700	920941990	8670	8670	8670	8670	0
137	20231031	183600	920941990	8670	8670	8670	8670	0
138	20231031	183500	920941990	8670	8670	8670	8670	0
139	20231031	183400	920941990	8670	8670	8670	8670	0
140	20231031	183300	920941990	8670	8670	8670	8670	0
141	20231031	183200	920941990	8670	8670	8670	8670	0
142	20231031	183100	920941990	8670	8670	8670	8670	0
143	20231031	183000	920941990	8670	8670	8670	8670	0
144	20231031	182900	920941990	8670	8670	8670	8670	0
145	20231031	182800	920941990	8670	8670	8670	8670	0
146	20231031	182700	920941990	8670	8670	8670	8670	0
147	20231031	182600	920941990	8670	8670	8670	8670	0
148	20231031	182500	920941990	8670	8670	8670	8670	0
149	20231031	182400	920941990	8670	8670	8670	8670	0
150	20231031	182300	920941990	8670	8670	8670	8670	0
151	20231031	182200	920941990	8670	8670	8670	8670	0
152	20231031	182100	920941990	8670	8670	8670	8670	1064
153	20231031	182000	920941990	8670	8670	8670	8670	0
154	20231031	181900	920941990	8670	8670	8670	8670	0
155	20231031	181800	920941990	8670	8670	8670	8670	0
156	20231031	181700	920941990	8670	8670	8670	8670	0
157	20231031	181600	920941990	8670	8670	8670	8670	0
158	20231031	181500	920941990	8670	8670	8670	8670	0
159	20231031	181400	920941990	8670	8670	8670	8670	0
160	20231031	181300	920941990	8670	8670	8670	8670	0
161	20231031	181200	920941990	8670	8670	8670	8670	0
162	20231031	181100	920941990	8670	8670	8670	8670	0
163	20231031	181000	920941990	8670	8670	8670	8670	0
164	20231031	180900	920941990	8670	8670	8670	8670	0
165	20231031	180800	920941990	8670	8670	8670	8670	0
166	20231031	180700	920941990	8670	8670	8670	8670	0
167	20231031	180600	920941990	8670	8670	8670	8670	0
168	20231031	180500	920941990	8670	8670	8670	8670	0
169	20231031	180400	920941990	8670	8670	8670	8670	0
170	20231031	180300	920941990	8670	8670	8670	8670	0
171	20231031	180200	920941990	8670	8670	8670	8670	0
172	20231031	180100	920941990	8670	8670	8670	8670	0
173	20231031	180000	920941990	8670	8670	8670	8670	0
174	20231031	175900	920941990	8670	8670	8670	8670	0
175	20231031	175800	920941990	8670	8670	8670	8670	0
176	20231031	175700	920941990	8670	8670	8670	8670	0
177	20231031	175600	920941990	8670	8670	8670	8670	0
178	20231031	175500	920941990	8670	8670	8670	8670	0
179	20231031	175400	920941990	8670	8670	8670	8670	0
180	20231031	175300	920941990	8670	8670	8670	8670	0
181	20231031	175200	920941990	8670	8670	8670	8670	0
182	20231031	175100	920941990	8670	8670	8670	8670	1064
183	20231031	175000	920941990	8670	8670	8670	8670	0
184	20231031	174900	920941990	8670	8670	8670	8670	0
185	20231031	174800	920941990	8670	8670	8670	8670	0
186	20231031	174700	920941990	8670	8670	8670	8670	0
187	20231031	174600	920941990	8670	8670	8670	8670	0
188	20231031	174500	920941990	8670	8670	8670	8670	0
189	20231031	174400	920941990	8670	8670	8670	8670	0
190	20231031	174300	920941990	8670	8670	8670	8670	0
191	20231031	174200	920941990	8670	8670	8670	8670	0
192	20231031	174100	920941990	8670	8670	8670	8670	0
193	20231031	174000	920941990	8670	8670	8670	8670	0
194	20231031	173900	920941990	8670	8670	8670	8670	0
195	20231031	173800	920941990	8670	8670	8670	8670	0
196	20231031	173700	920941990	8670	8670	8670	8670	0
197	20231031	173600	920941990	8670	8670	8670	8670	0
198	20231031	173500	920941990	8670	8670	8670	8670	0
199	20231031	173400	920941990	8670	8670	8670	8670	0
200	20231031	173300	920941990	8670	8670	8670	8670	0
201	20231031	173200	920941990	8670	8670	8670	8670	0
202	20231031	173100	920941990	8670	8670	8670	8670	0
203	20231031	173000	920941990	8670	8670	8670	8670	0
204	20231031	172900	920941990	8670	8670	8670	8670	0
205	20231031	172800	920941990	8670	8670	8670	8670	0
206	20231031	172700	920941990	8670	8670	8670	8670	0
207	20231031	172600	920941990	8670	8670	8670	8670	0
208	20231031	172500	920941990	8670	8670	8670	8670	0
209	20231031	172400	920941990	8670	8670	8670	8670	0
210	20231031	172300	920941990	8670	8670	8670	8670	0
211	20231031	172200	920941990	8670	8670	8670	8670	0
212	20231031	172100	920941990	8670	8670	8670	8670	1064
213	20231031	172000	920941990	8670	8670	8670	8670	0
214	20231031	171900	920941990	8670	8670	8670	8670	0
215	20231031	171800	920941990	8670	8670	8670	8670	0
216	20231031	171700	920941990	8670	8670	8670	8670	0
217	20231031	171600	920941990	8670	8670	8670	8670	0
218	20231031	171500	920941990	8670	8670	8670	8670	0
219	20231031	171400	920941990	8670	8670	8670	8670	0
220	20231031	171300	920941990	8670	8670	8670	8670	0
221	20231031	171200	920941990	8670	8670	8670	8670	0
222	20231031	171100	920941990	8670	8670	8670	8670	0
223	20231031	171000	920941990	8670	8670	8670	8670	0
224	20231031	170900	920941990	8670	8670	8670	8670	0
225	20231031	170800	920941990	8670	8670	8670	8670	0
226	20231031	170700	920941990	8670	8670	8670	8670	0
227	20231031	170600	920941990	8670	8670	8670	8670	0
228	20231031	170500	920941990	8670	8670	8670	8670	0
229	20231031	170400	920941990	8670	8670	8670	8670	0
230	20231031	170300	920941990	8670	8670	8670	8670	0
231	20231031	170200	920941990	8670	8670	8670	8670	0
232	20231031	170100	920941990	8670	8670	8670	8670	0
233	20231031	170000	920941990	8670	8670	8670	8670	0
234	20231031	165900	920941990	8670	8670	8670	8670	0
235	20231031	165800	920941990	8670	8670	8670	8670	0
236	20231031	165700	920941990	8670	8670	8670	8670	0
237	20231031	165600	920941990	8670	8670	8670	8670	0
238	20231031	165500	920941990	8670	8670	8670	8670	0
239	20231031	165400	920941990	8670	8670	8670	8670	0
240	20231031	165300	920941990	8670	8670	8670	8670	0
241	20231031	165200	920941990	8670	8670	8670	8670	0
242	20231031	165100	920941990	8670	8670	8670	8670	1064
243	20231031	165000	920941990	8670	8670	8670	8670	0
244	20231031	164900	920941990	8670	8670	8670	8670	0
245	20231031	164800	920941990	8670	8670	8670	8670	0
246	20231031	164700	920941990	8670	8670	8670	8670	0
247	20231031	164600	920941990	8670	8670	8670	8670	0
248	20231031	164500	920941990	8670	8670	8670	8670	0
249	20231031	164400	920941990	8670	8670	8670	8670	0
250	20231031	164300	920941990	8670	8670	8670	8670	0
251	20231031	164200	920941990	8670	8670	8670	8670	0
252	20231031	164100	920941990	8670	8670	8670	8670	0
253	20231031	164000	920941990	8670	8670	8670	8670	0
254	20231031	163900	920941990	8670	8670	8670	8670	0
255	20231031	163800	920941990	8670	8670	8670	8670	0
256	20231031	163700	920941990	8670	8670	8670	8670	0
257	20231031	163600	920941990	8670	8670	8670	8670	0
258	20231031	163500	920941990	8670	8670	8670	8670	0
259	20231031	163400	920941990	8670	8670	8670	8670	0
260	20231031	163300	920941990	8670	8670	8670	8670	0
261	20231031	163200	920941990	8670	8670	8670	8670	0
262	20231031	163100	920941990	8670	8670	8670	8670	0
263	20231031	163000	920941990	8670	8670	8670	8670	0
264	20231031	162900	920941990	8670	8670	8670	8670	0
265	20231031	162800	920941990	8670	8670	8670	8670	0
266	20231031	162700	920941990	8670	8670	8670	8670	0
267	20231031	162600	920941990	8670	8670	8670	8670	0
268	20231031	162500	920941990	8670	8670	8670	8670	0
269	20231031	162400	920941990	8670	8670	8670	8670	0
270	20231031	162300	920941990	8670	8670	8670	8670	0
271	20231031	162200	920941990	8670	8670	8670	8670	0
272	20231031	162100	920941990	8670	8670	8670	8670	1064
273	20231031	162000	920941990	8670	8670	8670	8670	0
274	20231031	161900	920941990	8670	8670	8670	8670	0
275	20231031	161800	920941990	8670	8670	8670	8670	0
276	20231031	161700	920941990	8670	8670	8670	8670	0
277	20231031	161600	920941990	8670	8670	8670	8670	0
278	20231031	161500	920941990	8670	8670	8670	8670	0
279	20231031	161400	920941990	8670	8670	8670	8670	0
280	20231031	161300	920941990	8670	8670	8670	8670	0
281	20231031	161200	920941990	8670	8670	8670	8670	0
282	20231031	161100	920941990	8670	8670	8670	8670	0
283	20231031	161000	920941990	8670	8670	8670	8670	0
284	20231031	160900	920941990	8670	8670	8670	8670	0
285	20231031	160800	920941990	8670	8670	8670	8670	0
286	20231031	160700	920941990	8670	8670	8670	8670	0
287	20231031	160600	920941990	8670	8670	8670	8670	0
288	20231031	160500	920941990	8670	8670	8670	8670	0
289	20231031	160400	920941990	8670	8670	8670	8670	0
290	20231031	160300	920941990	8670	8670	8670	8670	0
291	20231031	160200	920941990	8670	8670	8670	8670	0
292	20231031	160100	920941990	8670	8670	8670	8670	0
293	20231031	160000	920941990	8670	8670	8670	8670	0
294	20231031	155900	920941990	8670	8670	8670	8670	0
295	20231031	155800	920941990	8670	8670	8670	8670	0
296	20231031	155700	920941990	8670	8670	8670	8670	0
297	20231031	155600	920941990	8670	8670	8670	8670	0
298	20231031	155500	920941990	8670	8670	8670	8670	0
299	20231031	155400	920941990	8670	8670	8670	8670	0
300	20231031	155300	920941990	8670	8670	8670	8670	0
301	20231031	155200	920941990	8670	8670	8670	8670	0
302	20231031	155100	920941990	8670	8670	8670	8670	1064
303	20231031	155000	920941990	8670	8670	8670	8670	0
304	20231031	154900	920941990	8670	8670	8670	8670	0
305	20231031	154800	920941990	8670	8670	8670	8670	0
306	20231031	154700	920941990	8670	8670	8670	8670	0
307	20231031	154600	920941990	8670	8670	8670	8670	0
308	20231031	154500	920941990	8670	8670	8670	8670	0
309	20231031	154400	920941990	8670	8670	8670	8670	0
310	20231031	154300	920941990	8670	8670	8670	8670	0
311	20231031	154200	920941990	8670	8670	8670	8670	0
312	20231031	154100	920941990	8670	8670	8670	8670	0
313	20231031	154000	920941990	8670	8670	8670	8670	0
314	20231031	153900	920941990	8670	8670	8670	8670	0
315	20231031	153800	920941990	8670	8670	8670	8670	0
316	20231031	153700	920941990	8670	8670	8670	8670	0
317	20231031	153600	920941990	8670	8670	8670	8670	0
318	20231031	153500	920941990	8670	8670	8670	8670	0
319	20231031	153400	920941990	8670	8670	8670	8670	0
320	20231031	153300	920941990	8670	8670	8670	8670	0
321	20231031	153200	920941990	8670	8670	8670	8670	0
322	20231031	153100	920941990	8670	8670	8670	8670	0
323	20231031	153000	920941990	8670	8670	8670	8670	1064
324	20231031	152900	911717110	8650	8650	8650	8650	0
325	20231031	152800	911717110	8650	8650	8650	8650	0
326	20231031	152700	911717110	8650	8650	8650	8650	0
327	20231031	152600	911717110	8650	8650	8650	8650	0
328	20231031	152500	911717110	8650	8650	8650	8650	0
329	20231031	152400	911717110	8650	8650	8650	8650	0
330	20231031	152300	911717110	8650	8650	8650	8650	0
331	20231031	152200	911717110	8650	8650	8650	8650	0
332	20231031	152100	911717110	8650	8650	8650	8650	0
333	20231031	152000	911717110	8650	8650	8650	8650	0
334	20231031	151900	911717110	8650	8650	8650	8640	25
335	20231031	151800	911501070	8650	8650	8650	8640	74
336	20231031	151700	910861500	8650	8640	8650	8640	20
337	20231031	151600	910688640	8650	8630	8650	8630	22
338	20231031	151500	910498640	8630	8640	8650	8630	365
339	20231031	151400	907345490	8650	8630	8650	8630	25
340	20231031	151300	907129650	8650	8640	8650	8630	37
341	20231031	151200	906810090	8640	8630	8640	8630	175
342	20231031	151100	905299830	8660	8660	8660	8660	2
343	20231031	151000	905282510	8660	8620	8660	8620	30
344	20231031	150900	905023750	8660	8660	8660	8660	1
345	20231031	150800	905015090	8620	8650	8680	8620	140
346	20231031	150700	903803200	8650	8620	8650	8610	245
347	20231031	150600	901691560	8640	8690	8690	8640	84
348	20231031	150500	900965070	8690	8690	8690	8690	0
349	20231031	150400	900965070	8690	8730	8730	8650	891
350	20231031	150300	893249240	8730	8670	8730	8650	935
351	20231031	150200	885155620	8730	8730	8730	8730	1
352	20231031	150100	885146890	8750	8680	8750	8680	11
353	20231031	150000	885051160	8750	8750	8750	8750	1
354	20231031	145900	885042410	8750	8750	8750	8750	0
355	20231031	145800	885042410	8750	8690	8750	8690	89
356	20231031	145700	884267450	8690	8680	8690	8650	562
357	20231031	145600	879392160	8710	8690	8710	8680	3
358	20231031	145500	879366080	8710	8680	8710	8680	203
359	20231031	145400	877602980	8710	8700	8710	8680	21
360	20231031	145300	877420330	8710	8710	8750	8680	513
361	20231031	145200	872957160	8760	8750	8760	8750	3
362	20231031	145100	872930900	8760	8720	8760	8720	7
363	20231031	145000	872869690	8760	8710	8760	8700	64
364	20231031	144900	872312280	8730	8730	8730	8730	1
365	20231031	144800	872303550	8760	8700	8760	8700	10
366	20231031	144700	872216330	8750	8770	8770	8690	124
367	20231031	144600	871131250	8670	8780	8780	8670	137
368	20231031	144500	869932050	8780	8790	8790	8690	332
369	20231031	144400	867021280	8800	8710	8800	8670	99
370	20231031	144300	866160060	8840	8690	8860	8660	1136
371	20231031	144200	856191990	8690	8690	8690	8690	0
372	20231031	144100	856191990	8690	8600	8690	8600	527
373	20231031	144000	851658100	8600	8600	8600	8600	0
374	20231031	143900	851658100	8600	8600	8600	8600	1
375	20231031	143800	851649500	8570	8570	8600	8560	243
376	20231031	143700	849568260	8570	8590	8600	8570	193
377	20231031	143600	847913890	8580	8600	8600	8570	121
378	20231031	143500	846874550	8600	8580	8600	8570	61
379	20231031	143400	846351610	8600	8580	8600	8570	58
380	20231031	143300	845854130	8600	8570	8600	8560	105
381	20231031	143200	844954500	8570	8570	8600	8560	349
382	20231031	143100	841963920	8600	8570	8600	8570	115
383	20231031	143000	840978340	8610	8570	8610	8570	478
384	20231031	142900	836880800	8570	8600	8610	8560	4207
385	20231031	142800	800788230	8600	8610	8610	8600	460
386	20231031	142700	796830070	8640	8640	8640	8640	1
387	20231031	142600	796821430	8610	8610	8610	8610	186
388	20231031	142500	795219970	8610	8610	8610	8610	2
389	20231031	142400	795202750	8600	8620	8640	8600	2683
390	20231031	142300	772090540	8650	8640	8650	8610	878
391	20231031	142200	764507850	8630	8610	8630	8610	109
392	20231031	142100	763567360	8600	8620	8650	8600	2246
393	20231031	142000	744228470	8620	8640	8650	8620	562
394	20231031	141900	739378750	8630	8640	8640	8630	387
395	20231031	141800	736035200	8640	8650	8650	8640	119
396	20231031	141700	735005980	8670	8650	8670	8650	14
397	20231031	141600	734884860	8690	8680	8690	8650	5
398	20231031	141500	734841470	8650	8650	8690	8650	25
399	20231031	141400	734624910	8680	8690	8690	8640	244
400	20231031	141300	732516550	8640	8670	8700	8640	205
401	20231031	141200	730743410	8650	8670	8670	8650	74
402	20231031	141100	730102170	8670	8670	8670	8670	0
403	20231031	141000	730102170	8670	8670	8670	8670	0
404	20231031	140900	730102170	8670	8670	8670	8670	0
405	20231031	140800	730102170	8670	8670	8670	8670	0
406	20231031	140700	730102170	8670	8670	8670	8670	0
407	20231031	140600	730102170	8670	8670	8670	8670	0
408	20231031	140500	730102170	8670	8670	8670	8670	0
409	20231031	140400	730102170	8670	8660	8670	8640	2119
410	20231031	140300	711775590	8690	8660	8690	8660	58
411	20231031	140200	711273260	8690	8690	8690	8690	0
412	20231031	140100	711273260	8690	8660	8690	8660	3
413	20231031	140000	711247220	8660	8680	8680	8660	73
414	20231031	135900	710613700	8700	8700	8700	8700	0
415	20231031	135800	710613700	8700	8700	8700	8700	0
416	20231031	135700	710613700	8700	8660	8700	8660	2
417	20231031	135600	710596340	8660	8660	8660	8660	20
418	20231031	135500	710423140	8660	8660	8660	8650	856
419	20231031	135400	703011560	8730	8730	8730	8730	0
420	20231031	135300	703011560	8730	8730	8730	8730	0
421	20231031	135200	703011560	8730	8660	8740	8660	208
422	20231031	135100	701210120	8660	8680	8680	8660	1217
423	20231031	135000	690657300	8710	8710	8710	8710	0
424	20231031	134900	690657300	8710	8710	8710	8710	11
425	20231031	134800	690561490	8720	8720	8720	8720	0
426	20231031	134700	690561490	8720	8680	8720	8680	33
427	20231031	134600	690275010	8730	8730	8730	8730	1
428	20231031	134500	690266280	8670	8740	8740	8670	17
429	20231031	134400	690118400	8750	8710	8760	8690	154
430	20231031	134300	688779220	8700	8700	8700	8700	5
431	20231031	134200	688735720	8700	8710	8740	8700	82
432	20231031	134100	688019510	8740	8730	8740	8730	18
433	20231031	134000	687862360	8730	8730	8730	8730	1
434	20231031	133900	687853630	8690	8730	8730	8690	460
435	20231031	133800	683839910	8730	8720	8730	8720	11
436	20231031	133700	683743980	8720	8690	8720	8690	31
437	20231031	133600	683474320	8700	8690	8700	8690	62
438	20231031	133500	682935510	8690	8670	8690	8670	10
439	20231031	133400	682848790	8740	8740	8740	8740	0
440	20231031	133300	682848790	8740	8740	8740	8740	0
441	20231031	133200	682848790	8740	8740	8740	8740	0
442	20231031	133100	682848790	8740	8740	8740	8740	0
443	20231031	133000	682848790	8740	8740	8740	8740	0
444	20231031	132900	682848790	8740	8740	8740	8740	10
445	20231031	132800	682761390	8760	8700	8760	8700	2
446	20231031	132700	682743930	8690	8700	8760	8670	927
447	20231031	132600	674691820	8760	8760	8760	8760	1
448	20231031	132500	674683060	8780	8780	8780	8780	0
449	20231031	132400	674683060	8780	8780	8780	8780	0
450	20231031	132300	674683060	8780	8710	8780	8710	8
451	20231031	132200	674613000	8780	8780	8780	8780	0
452	20231031	132100	674613000	8780	8780	8780	8780	31
453	20231031	132000	674340820	8700	8770	8790	8680	247
454	20231031	131900	672178170	8770	8710	8780	8700	359
455	20231031	131800	669048630	8710	8700	8710	8700	95
456	20231031	131700	668222120	8700	8680	8700	8680	48
457	20231031	131600	667805460	8670	8670	8670	8670	14
458	20231031	131500	667684080	8680	8680	8680	8680	1
459	20231031	131400	667675400	8680	8680	8680	8680	100
460	20231031	131300	666807400	8700	8700	8700	8700	0
461	20231031	131200	666807400	8700	8700	8700	8700	0
462	20231031	131100	666807400	8700	8680	8700	8680	54
463	20231031	131000	666338660	8700	8690	8700	8690	2
464	20231031	130900	666321270	8670	8690	8690	8670	2
465	20231031	130800	666303910	8700	8700	8700	8700	0
466	20231031	130700	666303910	8700	8650	8700	8650	140
467	20231031	130600	665092360	8690	8650	8690	8650	80
468	20231031	130500	664399520	8660	8680	8690	8650	1144
469	20231031	130400	654501940	8700	8690	8700	8660	1112
470	20231031	130300	644866520	8700	8700	8700	8700	39
471	20231031	130200	644527220	8720	8720	8720	8720	0
472	20231031	130100	644527220	8720	8720	8720	8720	0
473	20231031	130000	644527220	8720	8720	8720	8720	1
474	20231031	125900	644518500	8700	8720	8720	8700	31
475	20231031	125800	644248780	8700	8710	8720	8700	12
476	20231031	125700	644144270	8710	8710	8710	8710	0
477	20231031	125600	644144270	8710	8710	8710	8710	11
478	20231031	125500	644048460	8720	8720	8720	8720	0
479	20231031	125400	644048460	8720	8720	8720	8720	0
480	20231031	125300	644048460	8720	8720	8720	8720	0
481	20231031	125200	644048460	8720	8720	8720	8720	0
482	20231031	125100	644048460	8720	8720	8720	8720	0
483	20231031	125000	644048460	8720	8720	8720	8720	0
484	20231031	124900	644048460	8720	8720	8720	8720	0
485	20231031	124800	644048460	8720	8720	8720	8720	11
486	20231031	124700	643952540	8700	8700	8700	8700	1
487	20231031	124600	643943840	8670	8670	8670	8670	3
488	20231031	124500	643917830	8680	8680	8680	8680	1
489	20231031	124400	643909150	8720	8720	8720	8720	0
490	20231031	124300	643909150	8720	8700	8720	8660	237
491	20231031	124200	641855750	8680	8700	8700	8680	9
492	20231031	124100	641777560	8720	8720	8720	8720	0
493	20231031	124000	641777560	8720	8720	8720	8720	10
494	20231031	123900	641690360	8720	8720	8720	8720	0
495	20231031	123800	641690360	8720	8720	8720	8720	0
496	20231031	123700	641690360	8720	8720	8720	8720	0
497	20231031	123600	641690360	8720	8720	8720	8720	0
498	20231031	123500	641690360	8720	8720	8720	8720	0
499	20231031	123400	641690360	8720	8670	8720	8670	675
500	20231031	123300	635824820	8670	8670	8670	8670	5
501	20231031	123200	635781470	8680	8680	8680	8680	0
502	20231031	123100	635781470	8680	8680	8680	8680	1
503	20231031	123000	635772790	8670	8670	8670	8670	0
504	20231031	122900	635772790	8670	8670	8670	8670	0
505	20231031	122800	635772790	8670	8660	8670	8660	85
506	20231031	122700	635036680	8660	8660	8660	8660	1
507	20231031	122600	635028020	8650	8660	8660	8650	3
508	20231031	122500	635002050	8660	8660	8660	8660	1
509	20231031	122400	634993390	8660	8660	8660	8660	0
510	20231031	122300	634993390	8660	8660	8660	8660	5
511	20231031	122200	634950090	8670	8640	8670	8630	380
512	20231031	122100	631667450	8650	8650	8650	8650	0
513	20231031	122000	631667450	8650	8650	8650	8650	0
514	20231031	121900	631667450	8650	8670	8680	8640	739
515	20231031	121800	625278740	8680	8660	8680	8660	10
516	20231031	121700	625192120	8660	8660	8660	8650	36
517	20231031	121600	624880410	8660	8670	8670	8660	267
518	20231031	121500	622567180	8690	8680	8780	8670	338
519	20231031	121400	619634310	8660	8680	8690	8660	381
520	20231031	121300	616329730	8680	8660	8680	8650	164
521	20231031	121200	614910910	8790	8690	8790	8650	2026
522	20231031	121100	597332080	8700	8700	8700	8700	62
523	20231031	121000	596792680	8710	8720	8720	8710	48
524	20231031	120900	596374590	8710	8740	8740	8710	886
525	20231031	120800	588631500	8740	8740	8740	8740	4
526	20231031	120700	588596540	8740	8740	8740	8740	6
527	20231031	120600	588544100	8740	8740	8750	8740	105
528	20231031	120500	587625400	8740	8790	8820	8740	83
529	20231031	120400	586899260	8770	8770	8770	8770	0
530	20231031	120300	586899260	8770	8750	8810	8750	10
531	20231031	120200	586811540	8830	8740	8830	8740	11
532	20231031	120100	586715220	8740	8740	8740	8740	44
533	20231031	120000	586330660	8740	8730	8740	8730	91
534	20231031	115900	585536220	8730	8730	8730	8730	0
535	20231031	115800	585536220	8730	8730	8730	8700	22
536	20231031	115700	585344760	8700	8700	8700	8700	4
537	20231031	115600	585309960	8730	8730	8730	8730	0
538	20231031	115500	585309960	8730	8730	8730	8730	0
539	20231031	115400	585309960	8730	8720	8730	8720	229
540	20231031	115300	583310890	8730	8700	8730	8700	23
541	20231031	115200	583110750	8700	8710	8730	8690	908
542	20231031	115100	575206670	8730	8730	8730	8730	1
543	20231031	115000	575197940	8720	8720	8720	8720	0
544	20231031	114900	575197940	8720	8720	8720	8720	0
545	20231031	114800	575197940	8720	8720	8720	8710	394
546	20231031	114700	571764060	8720	8720	8720	8720	121
547	20231031	114600	570708940	8720	8720	8720	8720	1
548	20231031	114500	570700220	8710	8720	8720	8710	325
549	20231031	114400	567866390	8730	8730	8730	8730	33
550	20231031	114300	567578300	8730	8730	8730	8720	310
551	20231031	114200	564872050	8730	8720	8740	8720	13
552	20231031	114100	564758580	8720	8730	8730	8710	773
553	20231031	114000	558018360	8720	8740	8740	8720	857
554	20231031	113900	550539140	8740	8730	8740	8730	41
555	20231031	113800	550181190	8740	8740	8740	8740	1
556	20231031	113700	550172450	8740	8730	8740	8730	195
557	20231031	113600	548470090	8740	8730	8740	8730	2
558	20231031	113500	548452620	8740	8750	8750	8740	342
559	20231031	113400	545461590	8740	8740	8740	8740	25
560	20231031	113300	545243090	8740	8740	8740	8740	0
561	20231031	113200	545243090	8740	8740	8740	8740	0
562	20231031	113100	545243090	8740	8740	8740	8730	224
563	20231031	113000	543286540	8750	8750	8750	8750	0
564	20231031	112900	543286540	8750	8740	8750	8740	23
565	20231031	112800	543085510	8740	8740	8740	8740	41
566	20231031	112700	542727170	8740	8760	8760	8740	1181
567	20231031	112600	532394840	8760	8770	8770	8760	3
568	20231031	112500	532368540	8770	8780	8810	8770	1007
569	20231031	112400	523528000	8790	8800	8800	8790	223
570	20231031	112300	521567820	8790	8810	8810	8790	760
571	20231031	112200	514880850	8810	8810	8810	8810	1
572	20231031	112100	514872040	8800	8800	8810	8800	10
573	20231031	112000	514784030	8810	8830	8830	8810	148
574	20231031	111900	513480120	8810	8830	8830	8810	14
575	20231031	111800	513356560	8820	8820	8820	8820	0
576	20231031	111700	513356560	8820	8820	8820	8820	0
577	20231031	111600	513356560	8820	8820	8820	8820	0
578	20231031	111500	513356560	8820	8820	8820	8820	1
579	20231031	111400	513347740	8820	8820	8820	8820	21
580	20231031	111300	513162520	8830	8830	8840	8830	112
581	20231031	111200	512172490	8840	8840	8840	8840	0
582	20231031	111100	512172490	8840	8810	8840	8810	2
583	20231031	111000	512154840	8810	8810	8810	8810	0
584	20231031	110900	512154840	8810	8830	8830	8810	1195
585	20231031	110800	501613730	8860	8840	8900	8830	1421
586	20231031	110700	489010330	8840	8840	8840	8840	0
587	20231031	110600	489010330	8840	8840	8840	8840	1
588	20231031	110500	489001490	8830	8830	8830	8830	323
589	20231031	110400	486149400	8830	8830	8830	8830	0
590	20231031	110300	486149400	8830	8830	8830	8830	0
591	20231031	110200	486149400	8830	8830	8830	8830	0
592	20231031	110100	486149400	8830	8830	8830	8830	0
593	20231031	110000	486149400	8830	8830	8830	8830	1
594	20231031	105900	486140570	8830	8830	8830	8830	742
595	20231031	105800	479588710	8830	8830	8830	8830	1
596	20231031	105700	479579880	8820	8820	8820	8820	24
597	20231031	105600	479368200	8840	8840	8840	8840	1
598	20231031	105500	479359360	8810	8850	8850	8810	444
599	20231031	105400	475442990	8830	8830	8830	8830	0
600	20231031	105300	475442990	8830	8830	8830	8830	5
601	20231031	105200	475398840	8830	8830	8830	8830	0
602	20231031	105100	475398840	8830	8850	8850	8830	37
603	20231031	105000	475071870	8860	8860	8860	8860	443
604	20231031	104900	471146890	8860	8860	8860	8860	0
605	20231031	104800	471146890	8860	8860	8860	8860	50
606	20231031	104700	470703890	8860	8840	8860	8840	76
607	20231031	104600	470032030	8860	8860	8860	8860	0
608	20231031	104500	470032030	8860	8840	8860	8840	32
609	20231031	104400	469748530	8860	8860	8860	8860	0
610	20231031	104300	469748530	8860	8850	8860	8850	10
611	20231031	104200	469659940	8840	8840	8840	8840	50
612	20231031	104100	469217940	8860	8860	8860	8860	10
613	20231031	104000	469129340	8860	8860	8860	8860	10
614	20231031	103900	469040740	8860	8860	8860	8860	10
615	20231031	103800	468952140	8860	8860	8860	8860	0
616	20231031	103700	468952140	8860	8860	8860	8860	0
617	20231031	103600	468952140	8860	8860	8860	8860	0
618	20231031	103500	468952140	8860	8840	8860	8840	16
619	20231031	103400	468810670	8870	8840	8870	8840	330
620	20231031	103300	465883870	8840	8850	8860	8840	40
621	20231031	103200	465530080	8890	8890	8890	8890	0
622	20231031	103100	465530080	8890	8820	8890	8810	355
623	20231031	103000	462396620	8820	8820	8820	8820	21
624	20231031	102900	462211400	8820	8810	8820	8810	428
625	20231031	102800	458440710	8810	8810	8810	8810	0
626	20231031	102700	458440710	8810	8810	8810	8810	0
627	20231031	102600	458440710	8810	8800	8810	8800	48
628	20231031	102500	458018300	8810	8800	8810	8800	18
629	20231031	102400	457859890	8810	8810	8810	8810	0
630	20231031	102300	457859890	8810	8810	8810	8800	645
631	20231031	102200	452178900	8810	8810	8810	8810	502
632	20231031	102100	447756280	8810	8810	8810	8810	225
633	20231031	102000	445774030	8800	8800	8800	8800	28
634	20231031	101900	445527630	8800	8800	8800	8800	0
635	20231031	101800	445527630	8800	8810	8810	8800	544
636	20231031	101700	440737320	8810	8810	8810	8810	1
637	20231031	101600	440728510	8800	8800	8830	8800	166
638	20231031	101500	439267660	8810	8800	8810	8800	9
639	20231031	101400	439188450	8810	8810	8810	8810	484
640	20231031	101300	434924410	8810	8830	8840	8810	257
641	20231031	101200	432657620	8850	8840	8850	8840	20
642	20231031	101100	432480810	8890	8890	8900	8850	170
643	20231031	101000	430970140	8890	8880	8890	8860	67
644	20231031	100900	430375290	8880	8880	8880	8880	24
645	20231031	100800	430162170	8880	8840	8880	8820	127
646	20231031	100700	429040050	8880	8880	8880	8860	9
647	20231031	100600	428960230	8880	8820	8930	8810	2263
648	20231031	100500	408830280	8820	8840	8840	8820	464
649	20231031	100400	404733330	8850	8860	8860	8850	10
650	20231031	100300	404644790	8870	8870	8870	8870	0
651	20231031	100200	404644790	8870	8860	8870	8860	23
652	20231031	100100	404440790	8830	8830	8830	8830	1
653	20231031	100000	404431960	8870	8870	8870	8870	0
654	20231031	095900	404431960	8870	8850	8870	8850	4
655	20231031	095800	404396500	8870	8840	8870	8830	36
656	20231031	095700	404078460	8840	8840	8840	8820	316
657	20231031	095600	401291070	8870	8870	8870	8830	182
658	20231031	095500	399680300	8860	8860	8860	8860	36
659	20231031	095400	399361340	8860	8880	8880	8860	600
660	20231031	095300	394039930	8870	8900	8900	8870	1010
661	20231031	095200	385080980	8870	8900	8900	8860	1076
662	20231031	095100	375515120	8900	8900	8900	8900	1
663	20231031	095000	375506220	8900	8900	8900	8900	0
664	20231031	094900	375506220	8900	8930	8930	8900	213
665	20231031	094800	373604520	8900	8890	8900	8890	2
666	20231031	094700	373586730	8890	8860	8890	8860	431
667	20231031	094600	369764010	8860	8850	8870	8830	2362
668	20231031	094500	348860430	8850	8850	8850	8850	0
669	20231031	094400	348860430	8850	8860	8860	8850	263
670	20231031	094300	346531520	8860	8890	8890	8860	7
671	20231031	094200	346469450	8860	8880	8890	8860	477
672	20231031	094100	342236060	8890	8890	8930	8890	62
673	20231031	094000	341684270	8890	8880	8890	8880	69
674	20231031	093900	341071410	8890	8900	8910	8890	99
675	20231031	093800	340191230	8910	8930	8930	8900	336
676	20231031	093700	337200210	8930	8920	8930	8900	503
677	20231031	093600	332717710	8910	8930	8980	8910	231
678	20231031	093500	330657000	8920	8910	9040	8900	1987
679	20231031	093400	312840150	8910	9000	9000	8910	787
680	20231031	093300	305798840	9000	8990	9030	8960	1096
681	20231031	093200	295943890	8990	8970	8990	8950	345
682	20231031	093100	292843220	8940	8940	9050	8820	1903
683	20231031	093000	275827050	9000	8870	9080	8870	10236
684	20231031	092900	183758920	8840	8800	8890	8790	3466
685	20231031	092800	153056110	8800	8810	8810	8800	138
686	20231031	092700	151841700	8810	8810	8810	8810	0
687	20231031	092600	151841700	8810	8810	8810	8810	1
688	20231031	092500	151832890	8800	8770	8800	8770	119
689	20231031	092400	150786040	8770	8770	8770	8760	358
690	20231031	092300	147647900	8770	8780	8780	8770	207
691	20231031	092200	145831040	8790	8790	8790	8790	112
692	20231031	092100	144846560	8790	8800	8800	8790	217
693	20231031	092000	142938760	8800	8840	8840	8800	975
694	20231031	091900	134352630	8850	8830	8850	8820	938
695	20231031	091800	126075430	8850	8840	8850	8830	178
696	20231031	091700	124501500	8840	8820	8840	8820	25
697	20231031	091600	124280980	8850	8830	8850	8820	1045
698	20231031	091500	115055420	8840	8840	8840	8840	2
699	20231031	091400	115037740	8850	8860	8860	8850	57
700	20231031	091300	114532760	8860	8810	8860	8810	153
701	20231031	091200	113184680	8860	8880	8880	8860	1001
702	20231031	091100	104314840	8870	8890	8890	8860	353
703	20231031	091000	101180530	8880	8780	8880	8780	5857
704	20231031	090900	49542350	8790	8800	8800	8780	274
705	20231031	090800	47134490	8790	8770	8790	8770	358
706	20231031	090700	43990630	8770	8770	8770	8770	11
707	20231031	090600	43894160	8770	8740	8770	8740	61
708	20231031	090500	43360340	8730	8730	8730	8730	113
709	20231031	090400	42373850	8770	8790	8790	8770	466
710	20231031	090300	38277750	8790	8800	8800	8730	135
711	20231031	090200	37091540	8800	8750	8800	8730	374
712	20231031	090100	33810030	8800	8750	8800	8750	669
713	20231031	090000	27925980	8800	8810	8810	8760	3170