KissMeData/367360/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211700	557497640	5200	5200	5200	5200	3932
3	20231031	211600	557497640	5200	5200	5200	5200	0
4	20231031	211500	557497640	5200	5200	5200	5200	0
5	20231031	211400	557497640	5200	5200	5200	5200	0
6	20231031	211300	557497640	5200	5200	5200	5200	0
7	20231031	211200	557497640	5200	5200	5200	5200	0
8	20231031	211100	557497640	5200	5200	5200	5200	0
9	20231031	211000	557497640	5200	5200	5200	5200	0
10	20231031	210900	557497640	5200	5200	5200	5200	0
11	20231031	210800	557497640	5200	5200	5200	5200	0
12	20231031	210700	557497640	5200	5200	5200	5200	0
13	20231031	210600	557497640	5200	5200	5200	5200	0
14	20231031	210500	557497640	5200	5200	5200	5200	0
15	20231031	210400	557497640	5200	5200	5200	5200	0
16	20231031	210300	557497640	5200	5200	5200	5200	0
17	20231031	210200	557497640	5200	5200	5200	5200	0
18	20231031	210100	557497640	5200	5200	5200	5200	0
19	20231031	210000	557497640	5200	5200	5200	5200	0
20	20231031	205900	557497640	5200	5200	5200	5200	0
21	20231031	205800	557497640	5200	5200	5200	5200	0
22	20231031	205700	557497640	5200	5200	5200	5200	0
23	20231031	205600	557497640	5200	5200	5200	5200	0
24	20231031	205500	557497640	5200	5200	5200	5200	0
25	20231031	205400	557497640	5200	5200	5200	5200	0
26	20231031	205300	557497640	5200	5200	5200	5200	0
27	20231031	205200	557497640	5200	5200	5200	5200	0
28	20231031	205100	557497640	5200	5200	5200	5200	0
29	20231031	205000	557497640	5200	5200	5200	5200	0
30	20231031	204900	557497640	5200	5200	5200	5200	0
31	20231031	204800	557497640	5200	5200	5200	5200	0
32	20231031	204700	557497640	5200	5200	5200	5200	3932
33	20231031	204600	557497640	5200	5200	5200	5200	0
34	20231031	204500	557497640	5200	5200	5200	5200	0
35	20231031	204400	557497640	5200	5200	5200	5200	0
36	20231031	204300	557497640	5200	5200	5200	5200	0
37	20231031	204200	557497640	5200	5200	5200	5200	0
38	20231031	204100	557497640	5200	5200	5200	5200	0
39	20231031	204000	557497640	5200	5200	5200	5200	0
40	20231031	203900	557497640	5200	5200	5200	5200	0
41	20231031	203800	557497640	5200	5200	5200	5200	0
42	20231031	203700	557497640	5200	5200	5200	5200	0
43	20231031	203600	557497640	5200	5200	5200	5200	0
44	20231031	203500	557497640	5200	5200	5200	5200	0
45	20231031	203400	557497640	5200	5200	5200	5200	0
46	20231031	203300	557497640	5200	5200	5200	5200	0
47	20231031	203200	557497640	5200	5200	5200	5200	0
48	20231031	203100	557497640	5200	5200	5200	5200	0
49	20231031	203000	557497640	5200	5200	5200	5200	0
50	20231031	202900	557497640	5200	5200	5200	5200	0
51	20231031	202800	557497640	5200	5200	5200	5200	0
52	20231031	202700	557497640	5200	5200	5200	5200	0
53	20231031	202600	557497640	5200	5200	5200	5200	0
54	20231031	202500	557497640	5200	5200	5200	5200	0
55	20231031	202400	557497640	5200	5200	5200	5200	0
56	20231031	202300	557497640	5200	5200	5200	5200	0
57	20231031	202200	557497640	5200	5200	5200	5200	0
58	20231031	202100	557497640	5200	5200	5200	5200	0
59	20231031	202000	557497640	5200	5200	5200	5200	0
60	20231031	201900	557497640	5200	5200	5200	5200	0
61	20231031	201800	557497640	5200	5200	5200	5200	0
62	20231031	201700	557497640	5200	5200	5200	5200	3932
63	20231031	201600	557497640	5200	5200	5200	5200	0
64	20231031	201500	557497640	5200	5200	5200	5200	0
65	20231031	201400	557497640	5200	5200	5200	5200	0
66	20231031	201300	557497640	5200	5200	5200	5200	0
67	20231031	201200	557497640	5200	5200	5200	5200	0
68	20231031	201100	557497640	5200	5200	5200	5200	0
69	20231031	201000	557497640	5200	5200	5200	5200	0
70	20231031	200900	557497640	5200	5200	5200	5200	0
71	20231031	200800	557497640	5200	5200	5200	5200	0
72	20231031	200700	557497640	5200	5200	5200	5200	0
73	20231031	200600	557497640	5200	5200	5200	5200	0
74	20231031	200500	557497640	5200	5200	5200	5200	0
75	20231031	200400	557497640	5200	5200	5200	5200	0
76	20231031	200300	557497640	5200	5200	5200	5200	0
77	20231031	200200	557497640	5200	5200	5200	5200	0
78	20231031	200100	557497640	5200	5200	5200	5200	0
79	20231031	200000	557497640	5200	5200	5200	5200	0
80	20231031	195900	557497640	5200	5200	5200	5200	0
81	20231031	195800	557497640	5200	5200	5200	5200	0
82	20231031	195700	557497640	5200	5200	5200	5200	0
83	20231031	195600	557497640	5200	5200	5200	5200	0
84	20231031	195500	557497640	5200	5200	5200	5200	0
85	20231031	195400	557497640	5200	5200	5200	5200	0
86	20231031	195300	557497640	5200	5200	5200	5200	0
87	20231031	195200	557497640	5200	5200	5200	5200	0
88	20231031	195100	557497640	5200	5200	5200	5200	0
89	20231031	195000	557497640	5200	5200	5200	5200	0
90	20231031	194900	557497640	5200	5200	5200	5200	0
91	20231031	194800	557497640	5200	5200	5200	5200	0
92	20231031	194700	557497640	5200	5200	5200	5200	3932
93	20231031	194600	557497640	5200	5200	5200	5200	0
94	20231031	194500	557497640	5200	5200	5200	5200	0
95	20231031	194400	557497640	5200	5200	5200	5200	0
96	20231031	194300	557497640	5200	5200	5200	5200	0
97	20231031	194200	557497640	5200	5200	5200	5200	0
98	20231031	194100	557497640	5200	5200	5200	5200	0
99	20231031	194000	557497640	5200	5200	5200	5200	0
100	20231031	193900	557497640	5200	5200	5200	5200	0
101	20231031	193800	557497640	5200	5200	5200	5200	0
102	20231031	193700	557497640	5200	5200	5200	5200	0
103	20231031	193600	557497640	5200	5200	5200	5200	0
104	20231031	193500	557497640	5200	5200	5200	5200	0
105	20231031	193400	557497640	5200	5200	5200	5200	0
106	20231031	193300	557497640	5200	5200	5200	5200	0
107	20231031	193200	557497640	5200	5200	5200	5200	0
108	20231031	193100	557497640	5200	5200	5200	5200	0
109	20231031	193000	557497640	5200	5200	5200	5200	0
110	20231031	192900	557497640	5200	5200	5200	5200	0
111	20231031	192800	557497640	5200	5200	5200	5200	0
112	20231031	192700	557497640	5200	5200	5200	5200	0
113	20231031	192600	557497640	5200	5200	5200	5200	0
114	20231031	192500	557497640	5200	5200	5200	5200	0
115	20231031	192400	557497640	5200	5200	5200	5200	0
116	20231031	192300	557497640	5200	5200	5200	5200	0
117	20231031	192200	557497640	5200	5200	5200	5200	0
118	20231031	192100	557497640	5200	5200	5200	5200	0
119	20231031	192000	557497640	5200	5200	5200	5200	0
120	20231031	191900	557497640	5200	5200	5200	5200	0
121	20231031	191800	557497640	5200	5200	5200	5200	0
122	20231031	191700	557497640	5200	5200	5200	5200	3932
123	20231031	191600	557497640	5200	5200	5200	5200	0
124	20231031	191500	557497640	5200	5200	5200	5200	0
125	20231031	191400	557497640	5200	5200	5200	5200	0
126	20231031	191300	557497640	5200	5200	5200	5200	0
127	20231031	191200	557497640	5200	5200	5200	5200	0
128	20231031	191100	557497640	5200	5200	5200	5200	0
129	20231031	191000	557497640	5200	5200	5200	5200	0
130	20231031	190900	557497640	5200	5200	5200	5200	0
131	20231031	190800	557497640	5200	5200	5200	5200	0
132	20231031	190700	557497640	5200	5200	5200	5200	0
133	20231031	190600	557497640	5200	5200	5200	5200	0
134	20231031	190500	557497640	5200	5200	5200	5200	0
135	20231031	190400	557497640	5200	5200	5200	5200	0
136	20231031	190300	557497640	5200	5200	5200	5200	0
137	20231031	190200	557497640	5200	5200	5200	5200	0
138	20231031	190100	557497640	5200	5200	5200	5200	0
139	20231031	190000	557497640	5200	5200	5200	5200	0
140	20231031	185900	557497640	5200	5200	5200	5200	0
141	20231031	185800	557497640	5200	5200	5200	5200	0
142	20231031	185700	557497640	5200	5200	5200	5200	0
143	20231031	185600	557497640	5200	5200	5200	5200	0
144	20231031	185500	557497640	5200	5200	5200	5200	0
145	20231031	185400	557497640	5200	5200	5200	5200	0
146	20231031	185300	557497640	5200	5200	5200	5200	0
147	20231031	185200	557497640	5200	5200	5200	5200	0
148	20231031	185100	557497640	5200	5200	5200	5200	0
149	20231031	185000	557497640	5200	5200	5200	5200	0
150	20231031	184900	557497640	5200	5200	5200	5200	0
151	20231031	184800	557497640	5200	5200	5200	5200	0
152	20231031	184700	557497640	5200	5200	5200	5200	3932
153	20231031	184600	557497640	5200	5200	5200	5200	0
154	20231031	184500	557497640	5200	5200	5200	5200	0
155	20231031	184400	557497640	5200	5200	5200	5200	0
156	20231031	184300	557497640	5200	5200	5200	5200	0
157	20231031	184200	557497640	5200	5200	5200	5200	0
158	20231031	184100	557497640	5200	5200	5200	5200	0
159	20231031	184000	557497640	5200	5200	5200	5200	0
160	20231031	183900	557497640	5200	5200	5200	5200	0
161	20231031	183800	557497640	5200	5200	5200	5200	0
162	20231031	183700	557497640	5200	5200	5200	5200	0
163	20231031	183600	557497640	5200	5200	5200	5200	0
164	20231031	183500	557497640	5200	5200	5200	5200	0
165	20231031	183400	557497640	5200	5200	5200	5200	0
166	20231031	183300	557497640	5200	5200	5200	5200	0
167	20231031	183200	557497640	5200	5200	5200	5200	0
168	20231031	183100	557497640	5200	5200	5200	5200	0
169	20231031	183000	557497640	5200	5200	5200	5200	0
170	20231031	182900	557497640	5200	5200	5200	5200	0
171	20231031	182800	557497640	5200	5200	5200	5200	0
172	20231031	182700	557497640	5200	5200	5200	5200	0
173	20231031	182600	557497640	5200	5200	5200	5200	0
174	20231031	182500	557497640	5200	5200	5200	5200	0
175	20231031	182400	557497640	5200	5200	5200	5200	0
176	20231031	182300	557497640	5200	5200	5200	5200	0
177	20231031	182200	557497640	5200	5200	5200	5200	0
178	20231031	182100	557497640	5200	5200	5200	5200	0
179	20231031	182000	557497640	5200	5200	5200	5200	0
180	20231031	181900	557497640	5200	5200	5200	5200	0
181	20231031	181800	557497640	5200	5200	5200	5200	0
182	20231031	181700	557497640	5200	5200	5200	5200	3932
183	20231031	181600	557497640	5200	5200	5200	5200	0
184	20231031	181500	557497640	5200	5200	5200	5200	0
185	20231031	181400	557497640	5200	5200	5200	5200	0
186	20231031	181300	557497640	5200	5200	5200	5200	0
187	20231031	181200	557497640	5200	5200	5200	5200	0
188	20231031	181100	557497640	5200	5200	5200	5200	0
189	20231031	181000	557497640	5200	5200	5200	5200	0
190	20231031	180900	557497640	5200	5200	5200	5200	0
191	20231031	180800	557497640	5200	5200	5200	5200	0
192	20231031	180700	557497640	5200	5200	5200	5200	0
193	20231031	180600	557497640	5200	5200	5200	5200	0
194	20231031	180500	557497640	5200	5200	5200	5200	0
195	20231031	180400	557497640	5200	5200	5200	5200	0
196	20231031	180300	557497640	5200	5200	5200	5200	0
197	20231031	180200	557497640	5200	5200	5200	5200	0
198	20231031	180100	557497640	5200	5200	5200	5200	0
199	20231031	180000	557497640	5200	5200	5200	5200	0
200	20231031	175900	557497640	5200	5200	5200	5200	0
201	20231031	175800	557497640	5200	5200	5200	5200	0
202	20231031	175700	557497640	5200	5200	5200	5200	0
203	20231031	175600	557497640	5200	5200	5200	5200	0
204	20231031	175500	557497640	5200	5200	5200	5200	0
205	20231031	175400	557497640	5200	5200	5200	5200	0
206	20231031	175300	557497640	5200	5200	5200	5200	0
207	20231031	175200	557497640	5200	5200	5200	5200	0
208	20231031	175100	557497640	5200	5200	5200	5200	0
209	20231031	175000	557497640	5200	5200	5200	5200	0
210	20231031	174900	557497640	5200	5200	5200	5200	0
211	20231031	174800	557497640	5200	5200	5200	5200	0
212	20231031	174700	557497640	5200	5200	5200	5200	3932
213	20231031	174600	557497640	5200	5200	5200	5200	0
214	20231031	174500	557497640	5200	5200	5200	5200	0
215	20231031	174400	557497640	5200	5200	5200	5200	0
216	20231031	174300	557497640	5200	5200	5200	5200	0
217	20231031	174200	557497640	5200	5200	5200	5200	0
218	20231031	174100	557497640	5200	5200	5200	5200	0
219	20231031	174000	557497640	5200	5200	5200	5200	0
220	20231031	173900	557497640	5200	5200	5200	5200	0
221	20231031	173800	557497640	5200	5200	5200	5200	0
222	20231031	173700	557497640	5200	5200	5200	5200	0
223	20231031	173600	557497640	5200	5200	5200	5200	0
224	20231031	173500	557497640	5200	5200	5200	5200	0
225	20231031	173400	557497640	5200	5200	5200	5200	0
226	20231031	173300	557497640	5200	5200	5200	5200	0
227	20231031	173200	557497640	5200	5200	5200	5200	0
228	20231031	173100	557497640	5200	5200	5200	5200	0
229	20231031	173000	557497640	5200	5200	5200	5200	0
230	20231031	172900	557497640	5200	5200	5200	5200	0
231	20231031	172800	557497640	5200	5200	5200	5200	0
232	20231031	172700	557497640	5200	5200	5200	5200	0
233	20231031	172600	557497640	5200	5200	5200	5200	0
234	20231031	172500	557497640	5200	5200	5200	5200	0
235	20231031	172400	557497640	5200	5200	5200	5200	0
236	20231031	172300	557497640	5200	5200	5200	5200	0
237	20231031	172200	557497640	5200	5200	5200	5200	0
238	20231031	172100	557497640	5200	5200	5200	5200	0
239	20231031	172000	557497640	5200	5200	5200	5200	0
240	20231031	171900	557497640	5200	5200	5200	5200	0
241	20231031	171800	557497640	5200	5200	5200	5200	0
242	20231031	171700	557497640	5200	5200	5200	5200	3932
243	20231031	171600	557497640	5200	5200	5200	5200	0
244	20231031	171500	557497640	5200	5200	5200	5200	0
245	20231031	171400	557497640	5200	5200	5200	5200	0
246	20231031	171300	557497640	5200	5200	5200	5200	0
247	20231031	171200	557497640	5200	5200	5200	5200	0
248	20231031	171100	557497640	5200	5200	5200	5200	0
249	20231031	171000	557497640	5200	5200	5200	5200	0
250	20231031	170900	557497640	5200	5200	5200	5200	0
251	20231031	170800	557497640	5200	5200	5200	5200	0
252	20231031	170700	557497640	5200	5200	5200	5200	0
253	20231031	170600	557497640	5200	5200	5200	5200	0
254	20231031	170500	557497640	5200	5200	5200	5200	0
255	20231031	170400	557497640	5200	5200	5200	5200	0
256	20231031	170300	557497640	5200	5200	5200	5200	0
257	20231031	170200	557497640	5200	5200	5200	5200	0
258	20231031	170100	557497640	5200	5200	5200	5200	0
259	20231031	170000	557497640	5200	5200	5200	5200	0
260	20231031	165900	557497640	5200	5200	5200	5200	0
261	20231031	165800	557497640	5200	5200	5200	5200	0
262	20231031	165700	557497640	5200	5200	5200	5200	0
263	20231031	165600	557497640	5200	5200	5200	5200	0
264	20231031	165500	557497640	5200	5200	5200	5200	0
265	20231031	165400	557497640	5200	5200	5200	5200	0
266	20231031	165300	557497640	5200	5200	5200	5200	0
267	20231031	165200	557497640	5200	5200	5200	5200	0
268	20231031	165100	557497640	5200	5200	5200	5200	0
269	20231031	165000	557497640	5200	5200	5200	5200	0
270	20231031	164900	557497640	5200	5200	5200	5200	0
271	20231031	164800	557497640	5200	5200	5200	5200	0
272	20231031	164700	557497640	5200	5200	5200	5200	3932
273	20231031	164600	557497640	5200	5200	5200	5200	0
274	20231031	164500	557497640	5200	5200	5200	5200	0
275	20231031	164400	557497640	5200	5200	5200	5200	0
276	20231031	164300	557497640	5200	5200	5200	5200	0
277	20231031	164200	557497640	5200	5200	5200	5200	0
278	20231031	164100	557497640	5200	5200	5200	5200	0
279	20231031	164000	557497640	5200	5200	5200	5200	0
280	20231031	163900	557497640	5200	5200	5200	5200	0
281	20231031	163800	557497640	5200	5200	5200	5200	0
282	20231031	163700	557497640	5200	5200	5200	5200	0
283	20231031	163600	557497640	5200	5200	5200	5200	0
284	20231031	163500	557497640	5200	5200	5200	5200	0
285	20231031	163400	557497640	5200	5200	5200	5200	0
286	20231031	163300	557497640	5200	5200	5200	5200	0
287	20231031	163200	557497640	5200	5200	5200	5200	0
288	20231031	163100	557497640	5200	5200	5200	5200	0
289	20231031	163000	557497640	5200	5200	5200	5200	0
290	20231031	162900	557497640	5200	5200	5200	5200	0
291	20231031	162800	557497640	5200	5200	5200	5200	0
292	20231031	162700	557497640	5200	5200	5200	5200	0
293	20231031	162600	557497640	5200	5200	5200	5200	0
294	20231031	162500	557497640	5200	5200	5200	5200	0
295	20231031	162400	557497640	5200	5200	5200	5200	0
296	20231031	162300	557497640	5200	5200	5200	5200	0
297	20231031	162200	557497640	5200	5200	5200	5200	0
298	20231031	162100	557497640	5200	5200	5200	5200	0
299	20231031	162000	557497640	5200	5200	5200	5200	0
300	20231031	161900	557497640	5200	5200	5200	5200	0
301	20231031	161800	557497640	5200	5200	5200	5200	0
302	20231031	161700	557497640	5200	5200	5200	5200	3932
303	20231031	161600	557497640	5200	5200	5200	5200	0
304	20231031	161500	557497640	5200	5200	5200	5200	0
305	20231031	161400	557497640	5200	5200	5200	5200	0
306	20231031	161300	557497640	5200	5200	5200	5200	0
307	20231031	161200	557497640	5200	5200	5200	5200	0
308	20231031	161100	557497640	5200	5200	5200	5200	0
309	20231031	161000	557497640	5200	5200	5200	5200	0
310	20231031	160900	557497640	5200	5200	5200	5200	0
311	20231031	160800	557497640	5200	5200	5200	5200	0
312	20231031	160700	557497640	5200	5200	5200	5200	0
313	20231031	160600	557497640	5200	5200	5200	5200	0
314	20231031	160500	557497640	5200	5200	5200	5200	0
315	20231031	160400	557497640	5200	5200	5200	5200	0
316	20231031	160300	557497640	5200	5200	5200	5200	0
317	20231031	160200	557497640	5200	5200	5200	5200	0
318	20231031	160100	557497640	5200	5200	5200	5200	0
319	20231031	160000	557497640	5200	5200	5200	5200	0
320	20231031	155900	557497640	5200	5200	5200	5200	0
321	20231031	155800	557497640	5200	5200	5200	5200	0
322	20231031	155700	557497640	5200	5200	5200	5200	0
323	20231031	155600	557497640	5200	5200	5200	5200	0
324	20231031	155500	557497640	5200	5200	5200	5200	0
325	20231031	155400	557497640	5200	5200	5200	5200	0
326	20231031	155300	557497640	5200	5200	5200	5200	0
327	20231031	155200	557497640	5200	5200	5200	5200	0
328	20231031	155100	557497640	5200	5200	5200	5200	0
329	20231031	155000	557497640	5200	5200	5200	5200	0
330	20231031	154900	557497640	5200	5200	5200	5200	0
331	20231031	154800	557497640	5200	5200	5200	5200	0
332	20231031	154700	557497640	5200	5200	5200	5200	3932
333	20231031	154600	557497640	5200	5200	5200	5200	0
334	20231031	154500	557497640	5200	5200	5200	5200	0
335	20231031	154400	557497640	5200	5200	5200	5200	0
336	20231031	154300	557497640	5200	5200	5200	5200	0
337	20231031	154200	557497640	5200	5200	5200	5200	0
338	20231031	154100	557497640	5200	5200	5200	5200	0
339	20231031	154000	557497640	5200	5200	5200	5200	0
340	20231031	153900	557497640	5200	5200	5200	5200	0
341	20231031	153800	557497640	5200	5200	5200	5200	0
342	20231031	153700	557497640	5200	5200	5200	5200	0
343	20231031	153600	557497640	5200	5200	5200	5200	0
344	20231031	153500	557497640	5200	5200	5200	5200	0
345	20231031	153400	557497640	5200	5200	5200	5200	0
346	20231031	153300	557497640	5200	5200	5200	5200	0
347	20231031	153200	557497640	5200	5200	5200	5200	0
348	20231031	153100	557497640	5200	5200	5200	5200	0
349	20231031	153000	557497640	5200	5200	5200	5200	3932
350	20231031	152900	537051240	5200	5200	5200	5200	0
351	20231031	152800	537051240	5200	5200	5200	5200	0
352	20231031	152700	537051240	5200	5200	5200	5200	0
353	20231031	152600	537051240	5200	5200	5200	5200	0
354	20231031	152500	537051240	5200	5200	5200	5200	0
355	20231031	152400	537051240	5200	5200	5200	5200	0
356	20231031	152300	537051240	5200	5200	5200	5200	0
357	20231031	152200	537051240	5200	5200	5200	5200	0
358	20231031	152100	537051240	5200	5200	5200	5200	0
359	20231031	152000	537051240	5200	5200	5200	5200	0
360	20231031	151900	537051240	5200	5200	5200	5200	0
361	20231031	151800	537051240	5200	5200	5200	5200	0
362	20231031	151700	537051240	5200	5200	5200	5200	0
363	20231031	151600	537051240	5200	5200	5200	5200	0
364	20231031	151500	537051240	5200	5200	5200	5200	50
365	20231031	151400	536791240	5200	5200	5200	5200	2500
366	20231031	151300	523791240	5200	5200	5200	5200	0
367	20231031	151200	523791240	5200	5190	5200	5190	2
368	20231031	151100	523780850	5190	5190	5190	5190	0
369	20231031	151000	523780850	5190	5190	5190	5190	1
370	20231031	150900	523775660	5170	5170	5170	5170	0
371	20231031	150800	523775660	5170	5170	5170	5170	28
372	20231031	150700	523630900	5170	5170	5170	5170	120
373	20231031	150600	523010500	5180	5180	5180	5180	0
374	20231031	150500	523010500	5180	5180	5180	5180	80
375	20231031	150400	522596100	5180	5170	5180	5170	30
376	20231031	150300	522440800	5170	5180	5180	5170	15
377	20231031	150200	522363200	5180	5180	5180	5180	395
378	20231031	150100	520317100	5190	5190	5190	5190	230
379	20231031	150000	519123400	5190	5190	5190	5190	0
380	20231031	145900	519123400	5190	5190	5190	5190	70
381	20231031	145800	518760100	5190	5190	5190	5190	10
382	20231031	145700	518708200	5190	5190	5190	5190	735
383	20231031	145600	514893550	5180	5190	5190	5180	947
384	20231031	145500	509979370	5190	5190	5190	5190	1913
385	20231031	145400	500050900	5190	5180	5190	5180	77
386	20231031	145300	499652020	5180	5180	5180	5180	0
387	20231031	145200	499652020	5180	5180	5180	5180	35
388	20231031	145100	499470720	5180	5180	5180	5180	0
389	20231031	145000	499470720	5180	5180	5180	5180	0
390	20231031	144900	499470720	5180	5180	5180	5180	0
391	20231031	144800	499470720	5180	5180	5180	5180	0
392	20231031	144700	499470720	5180	5180	5180	5180	0
393	20231031	144600	499470720	5180	5180	5180	5180	0
394	20231031	144500	499470720	5180	5180	5180	5180	0
395	20231031	144400	499470720	5180	5180	5180	5180	0
396	20231031	144300	499470720	5180	5180	5180	5180	924
397	20231031	144200	494684400	5180	5180	5180	5180	0
398	20231031	144100	494684400	5180	5180	5180	5180	0
399	20231031	144000	494684400	5180	5190	5190	5180	2335
400	20231031	143900	482575750	5190	5190	5190	5190	0
401	20231031	143800	482575750	5190	5170	5190	5170	1737
402	20231031	143700	473560980	5180	5180	5180	5180	0
403	20231031	143600	473560980	5180	5180	5180	5180	0
404	20231031	143500	473560980	5180	5180	5180	5180	268
405	20231031	143400	472172740	5180	5180	5180	5180	118
406	20231031	143300	471561500	5170	5170	5170	5170	0
407	20231031	143200	471561500	5170	5170	5170	5170	500
408	20231031	143100	468976500	5170	5170	5170	5170	0
409	20231031	143000	468976500	5170	5170	5170	5170	0
410	20231031	142900	468976500	5170	5170	5170	5170	0
411	20231031	142800	468976500	5170	5170	5170	5170	0
412	20231031	142700	468976500	5170	5170	5170	5170	0
413	20231031	142600	468976500	5170	5170	5170	5170	0
414	20231031	142500	468976500	5170	5170	5170	5170	0
415	20231031	142400	468976500	5170	5180	5180	5170	346
416	20231031	142300	467185660	5180	5180	5180	5180	0
417	20231031	142200	467185660	5180	5180	5180	5180	280
418	20231031	142100	465735260	5190	5190	5190	5190	0
419	20231031	142000	465735260	5190	5190	5190	5190	0
420	20231031	141900	465735260	5190	5190	5190	5190	0
421	20231031	141800	465735260	5190	5190	5190	5190	0
422	20231031	141700	465735260	5190	5190	5190	5190	0
423	20231031	141600	465735260	5190	5190	5190	5190	0
424	20231031	141500	465735260	5190	5190	5190	5190	0
425	20231031	141400	465735260	5190	5190	5190	5190	0
426	20231031	141300	465735260	5190	5190	5190	5190	0
427	20231031	141200	465735260	5190	5190	5190	5190	0
428	20231031	141100	465735260	5190	5190	5190	5190	0
429	20231031	141000	465735260	5190	5190	5190	5190	0
430	20231031	140900	465735260	5190	5190	5190	5190	0
431	20231031	140800	465735260	5190	5190	5190	5190	0
432	20231031	140700	465735260	5190	5190	5190	5190	0
433	20231031	140600	465735260	5190	5190	5190	5190	0
434	20231031	140500	465735260	5190	5190	5190	5190	0
435	20231031	140400	465735260	5190	5190	5190	5190	0
436	20231031	140300	465735260	5190	5190	5190	5190	0
437	20231031	140200	465735260	5190	5190	5190	5190	0
438	20231031	140100	465735260	5190	5190	5190	5190	0
439	20231031	140000	465735260	5190	5190	5190	5190	0
440	20231031	135900	465735260	5190	5190	5190	5190	0
441	20231031	135800	465735260	5190	5190	5190	5190	0
442	20231031	135700	465735260	5190	5190	5190	5190	0
443	20231031	135600	465735260	5190	5190	5190	5190	0
444	20231031	135500	465735260	5190	5190	5190	5190	0
445	20231031	135400	465735260	5190	5190	5190	5190	0
446	20231031	135300	465735260	5190	5190	5190	5190	0
447	20231031	135200	465735260	5190	5190	5190	5190	0
448	20231031	135100	465735260	5190	5190	5190	5190	0
449	20231031	135000	465735260	5190	5190	5190	5190	0
450	20231031	134900	465735260	5190	5190	5190	5190	41
451	20231031	134800	465522470	5180	5180	5180	5180	0
452	20231031	134700	465522470	5180	5180	5180	5180	0
453	20231031	134600	465522470	5180	5180	5180	5180	398
454	20231031	134500	463460830	5190	5190	5190	5190	0
455	20231031	134400	463460830	5190	5190	5190	5190	400
456	20231031	134300	461384830	5180	5180	5180	5180	0
457	20231031	134200	461384830	5180	5180	5180	5180	0
458	20231031	134100	461384830	5180	5180	5180	5180	0
459	20231031	134000	461384830	5180	5180	5180	5180	12
460	20231031	133900	461322670	5180	5180	5180	5180	0
461	20231031	133800	461322670	5180	5180	5180	5180	0
462	20231031	133700	461322670	5180	5180	5180	5180	0
463	20231031	133600	461322670	5180	5180	5180	5180	0
464	20231031	133500	461322670	5180	5180	5180	5180	0
465	20231031	133400	461322670	5180	5180	5180	5180	46
466	20231031	133300	461084390	5180	5180	5180	5180	0
467	20231031	133200	461084390	5180	5180	5180	5180	54
468	20231031	133100	460804670	5160	5160	5160	5160	0
469	20231031	133000	460804670	5160	5160	5160	5160	0
470	20231031	132900	460804670	5160	5160	5160	5160	0
471	20231031	132800	460804670	5160	5160	5160	5160	100
472	20231031	132700	460288670	5160	5160	5160	5160	0
473	20231031	132600	460288670	5160	5160	5160	5160	0
474	20231031	132500	460288670	5160	5160	5160	5160	0
475	20231031	132400	460288670	5160	5160	5160	5160	81
476	20231031	132300	459870710	5160	5160	5160	5160	0
477	20231031	132200	459870710	5160	5160	5160	5160	0
478	20231031	132100	459870710	5160	5160	5160	5160	0
479	20231031	132000	459870710	5160	5160	5160	5160	0
480	20231031	131900	459870710	5160	5150	5160	5150	5048
481	20231031	131800	433872880	5150	5150	5150	5150	0
482	20231031	131700	433872880	5150	5150	5150	5150	0
483	20231031	131600	433872880	5150	5150	5150	5150	0
484	20231031	131500	433872880	5150	5150	5150	5150	0
485	20231031	131400	433872880	5150	5150	5150	5150	0
486	20231031	131300	433872880	5150	5150	5150	5150	92
487	20231031	131200	433399080	5150	5150	5150	5150	0
488	20231031	131100	433399080	5150	5150	5150	5150	0
489	20231031	131000	433399080	5150	5150	5150	5150	0
490	20231031	130900	433399080	5150	5150	5150	5150	0
491	20231031	130800	433399080	5150	5150	5150	5150	0
492	20231031	130700	433399080	5150	5150	5150	5150	0
493	20231031	130600	433399080	5150	5150	5150	5150	0
494	20231031	130500	433399080	5150	5150	5150	5150	0
495	20231031	130400	433399080	5150	5150	5150	5150	0
496	20231031	130300	433399080	5150	5150	5150	5150	0
497	20231031	130200	433399080	5150	5150	5150	5150	100
498	20231031	130100	432884080	5150	5150	5150	5150	0
499	20231031	130000	432884080	5150	5150	5150	5150	0
500	20231031	125900	432884080	5150	5150	5150	5150	0
501	20231031	125800	432884080	5150	5150	5150	5150	0
502	20231031	125700	432884080	5150	5150	5150	5150	3000
503	20231031	125600	417434080	5150	5150	5150	5150	5381
504	20231031	125500	389721930	5160	5160	5160	5160	2472
505	20231031	125400	376966410	5160	5160	5160	5160	0
506	20231031	125300	376966410	5160	5170	5170	5160	1698
507	20231031	125200	368203740	5170	5170	5170	5170	0
508	20231031	125100	368203740	5170	5170	5170	5170	0
509	20231031	125000	368203740	5170	5170	5170	5170	0
510	20231031	124900	368203740	5170	5170	5170	5170	1
511	20231031	124800	368198570	5180	5180	5180	5180	0
512	20231031	124700	368198570	5180	5180	5180	5180	0
513	20231031	124600	368198570	5180	5180	5180	5180	0
514	20231031	124500	368198570	5180	5180	5180	5180	0
515	20231031	124400	368198570	5180	5180	5180	5180	19
516	20231031	124300	368100150	5180	5180	5180	5180	0
517	20231031	124200	368100150	5180	5180	5180	5180	0
518	20231031	124100	368100150	5180	5180	5180	5180	0
519	20231031	124000	368100150	5180	5180	5180	5180	1
520	20231031	123900	368094970	5180	5180	5180	5180	0
521	20231031	123800	368094970	5180	5180	5180	5180	0
522	20231031	123700	368094970	5180	5180	5180	5180	18
523	20231031	123600	368001730	5180	5180	5180	5180	0
524	20231031	123500	368001730	5180	5180	5180	5180	0
525	20231031	123400	368001730	5180	5180	5180	5180	3
526	20231031	123300	367986190	5180	5180	5180	5180	1700
527	20231031	123200	359180190	5180	5180	5180	5180	0
528	20231031	123100	359180190	5180	5180	5180	5180	0
529	20231031	123000	359180190	5180	5180	5180	5180	0
530	20231031	122900	359180190	5180	5180	5180	5180	1030
531	20231031	122800	353844790	5170	5170	5170	5170	0
532	20231031	122700	353844790	5170	5170	5170	5170	0
533	20231031	122600	353844790	5170	5170	5170	5170	0
534	20231031	122500	353844790	5170	5170	5170	5170	0
535	20231031	122400	353844790	5170	5170	5170	5170	0
536	20231031	122300	353844790	5170	5170	5170	5170	0
537	20231031	122200	353844790	5170	5170	5170	5170	0
538	20231031	122100	353844790	5170	5170	5170	5170	0
539	20231031	122000	353844790	5170	5170	5170	5170	0
540	20231031	121900	353844790	5170	5170	5170	5170	0
541	20231031	121800	353844790	5170	5170	5170	5170	0
542	20231031	121700	353844790	5170	5170	5170	5170	0
543	20231031	121600	353844790	5170	5170	5170	5170	152
544	20231031	121500	353058950	5170	5170	5170	5170	0
545	20231031	121400	353058950	5170	5170	5170	5170	0
546	20231031	121300	353058950	5170	5170	5170	5170	0
547	20231031	121200	353058950	5170	5170	5170	5170	0
548	20231031	121100	353058950	5170	5170	5170	5170	0
549	20231031	121000	353058950	5170	5170	5170	5170	0
550	20231031	120900	353058950	5170	5170	5170	5170	0
551	20231031	120800	353058950	5170	5170	5170	5170	0
552	20231031	120700	353058950	5170	5170	5170	5170	0
553	20231031	120600	353058950	5170	5160	5170	5160	106
554	20231031	120500	352511930	5160	5160	5160	5160	0
555	20231031	120400	352511930	5160	5160	5160	5160	0
556	20231031	120300	352511930	5160	5160	5160	5160	0
557	20231031	120200	352511930	5160	5160	5160	5160	0
558	20231031	120100	352511930	5160	5160	5160	5160	0
559	20231031	120000	352511930	5160	5160	5160	5160	0
560	20231031	115900	352511930	5160	5160	5160	5160	0
561	20231031	115800	352511930	5160	5160	5160	5160	0
562	20231031	115700	352511930	5160	5160	5160	5160	0
563	20231031	115600	352511930	5160	5160	5160	5160	300
564	20231031	115500	350963930	5170	5170	5170	5170	25
565	20231031	115400	350834680	5160	5160	5160	5160	1
566	20231031	115300	350829520	5150	5150	5150	5150	178
567	20231031	115200	349912820	5150	5190	5190	5150	2359
568	20231031	115100	337739480	5190	5190	5190	5190	4
569	20231031	115000	337718720	5160	5160	5160	5160	0
570	20231031	114900	337718720	5160	5160	5160	5160	0
571	20231031	114800	337718720	5160	5160	5160	5160	0
572	20231031	114700	337718720	5160	5160	5160	5160	0
573	20231031	114600	337718720	5160	5160	5160	5160	0
574	20231031	114500	337718720	5160	5160	5160	5160	0
575	20231031	114400	337718720	5160	5160	5160	5160	0
576	20231031	114300	337718720	5160	5160	5160	5160	0
577	20231031	114200	337718720	5160	5160	5160	5160	1000
578	20231031	114100	332558720	5160	5160	5160	5160	21
579	20231031	114000	332450360	5160	5160	5160	5160	0
580	20231031	113900	332450360	5160	5170	5170	5160	1055
581	20231031	113800	327006530	5170	5180	5180	5170	1766
582	20231031	113700	317870170	5190	5190	5190	5190	4370
583	20231031	113600	295189870	5200	5200	5200	5200	0
584	20231031	113500	295189870	5200	5200	5200	5200	0
585	20231031	113400	295189870	5200	5210	5210	5200	862
586	20231031	113300	290707460	5200	5200	5200	5200	0
587	20231031	113200	290707460	5200	5210	5210	5200	3292
588	20231031	113100	273583670	5210	5220	5220	5210	1451
589	20231031	113000	266022460	5230	5250	5250	5230	3507
590	20231031	112900	247670040	5260	5260	5260	5260	0
591	20231031	112800	247670040	5260	5260	5260	5260	0
592	20231031	112700	247670040	5260	5260	5260	5260	1000
593	20231031	112600	242410040	5250	5250	5250	5250	1900
594	20231031	112500	232435040	5250	5250	5250	5250	0
595	20231031	112400	232435040	5250	5250	5250	5250	0
596	20231031	112300	232435040	5250	5250	5250	5250	0
597	20231031	112200	232435040	5250	5250	5250	5250	4
598	20231031	112100	232414040	5250	5250	5250	5250	0
599	20231031	112000	232414040	5250	5250	5250	5250	0
600	20231031	111900	232414040	5250	5260	5260	5250	782
601	20231031	111800	228307540	5270	5270	5270	5270	0
602	20231031	111700	228307540	5270	5270	5270	5270	0
603	20231031	111600	228307540	5270	5270	5270	5270	0
604	20231031	111500	228307540	5270	5270	5270	5270	187
605	20231031	111400	227322050	5270	5270	5270	5270	0
606	20231031	111300	227322050	5270	5270	5270	5270	0
607	20231031	111200	227322050	5270	5270	5270	5270	0
608	20231031	111100	227322050	5270	5270	5270	5270	370
609	20231031	111000	225372150	5270	5270	5270	5270	0
610	20231031	110900	225372150	5270	5270	5270	5270	378
611	20231031	110800	223380090	5270	5270	5270	5270	0
612	20231031	110700	223380090	5270	5270	5270	5270	0
613	20231031	110600	223380090	5270	5270	5270	5270	0
614	20231031	110500	223380090	5270	5270	5270	5270	0
615	20231031	110400	223380090	5270	5270	5270	5270	0
616	20231031	110300	223380090	5270	5270	5270	5270	9
617	20231031	110200	223332660	5250	5250	5250	5250	0
618	20231031	110100	223332660	5250	5250	5250	5250	0
619	20231031	110000	223332660	5250	5250	5250	5250	0
620	20231031	105900	223332660	5250	5250	5250	5250	0
621	20231031	105800	223332660	5250	5250	5250	5250	0
622	20231031	105700	223332660	5250	5250	5250	5250	0
623	20231031	105600	223332660	5250	5250	5250	5250	0
624	20231031	105500	223332660	5250	5250	5250	5250	0
625	20231031	105400	223332660	5250	5250	5250	5250	14
626	20231031	105300	223259160	5250	5250	5250	5250	0
627	20231031	105200	223259160	5250	5260	5260	5250	13
628	20231031	105100	223190800	5270	5270	5270	5270	0
629	20231031	105000	223190800	5270	5270	5270	5270	0
630	20231031	104900	223190800	5270	5270	5270	5270	0
631	20231031	104800	223190800	5270	5270	5270	5270	0
632	20231031	104700	223190800	5270	5270	5270	5270	1676
633	20231031	104600	214358280	5270	5270	5270	5270	220
634	20231031	104500	213198880	5270	5270	5270	5270	0
635	20231031	104400	213198880	5270	5270	5270	5270	0
636	20231031	104300	213198880	5270	5270	5270	5270	0
637	20231031	104200	213198880	5270	5270	5270	5270	0
638	20231031	104100	213198880	5270	5270	5270	5270	0
639	20231031	104000	213198880	5270	5270	5270	5270	1308
640	20231031	103900	206305720	5270	5270	5270	5270	0
641	20231031	103800	206305720	5270	5270	5270	5270	0
642	20231031	103700	206305720	5270	5270	5270	5270	0
643	20231031	103600	206305720	5270	5270	5270	5270	0
644	20231031	103500	206305720	5270	5270	5270	5270	0
645	20231031	103400	206305720	5270	5270	5270	5270	0
646	20231031	103300	206305720	5270	5270	5270	5270	0
647	20231031	103200	206305720	5270	5270	5270	5270	0
648	20231031	103100	206305720	5270	5270	5270	5270	0
649	20231031	103000	206305720	5270	5270	5270	5270	100
650	20231031	102900	205778720	5270	5270	5270	5270	0
651	20231031	102800	205778720	5270	5270	5270	5270	0
652	20231031	102700	205778720	5270	5270	5270	5270	0
653	20231031	102600	205778720	5270	5270	5270	5270	0
654	20231031	102500	205778720	5270	5270	5270	5270	0
655	20231031	102400	205778720	5270	5270	5270	5270	206
656	20231031	102300	204693100	5270	5270	5270	5270	0
657	20231031	102200	204693100	5270	5270	5270	5270	0
658	20231031	102100	204693100	5270	5270	5270	5270	0
659	20231031	102000	204693100	5270	5270	5270	5270	0
660	20231031	101900	204693100	5270	5270	5270	5270	1084
661	20231031	101800	198980420	5280	5280	5280	5280	0
662	20231031	101700	198980420	5280	5280	5280	5280	1000
663	20231031	101600	193700420	5280	5300	5300	5280	2154
664	20231031	101500	182325820	5300	5300	5300	5300	0
665	20231031	101400	182325820	5300	5300	5300	5300	0
666	20231031	101300	182325820	5300	5300	5300	5300	2
667	20231031	101200	182315220	5300	5300	5300	5300	0
668	20231031	101100	182315220	5300	5300	5300	5300	4
669	20231031	101000	182294020	5310	5310	5310	5310	10
670	20231031	100900	182240920	5300	5300	5300	5300	0
671	20231031	100800	182240920	5300	5300	5300	5300	0
672	20231031	100700	182240920	5300	5310	5310	5300	21
673	20231031	100600	182129610	5310	5310	5310	5310	0
674	20231031	100500	182129610	5310	5310	5310	5310	0
675	20231031	100400	182129610	5310	5310	5310	5310	0
676	20231031	100300	182129610	5310	5310	5310	5310	0
677	20231031	100200	182129610	5310	5310	5310	5310	0
678	20231031	100100	182129610	5310	5310	5310	5310	1818
679	20231031	100000	172476030	5320	5320	5320	5320	0
680	20231031	095900	172476030	5320	5320	5320	5320	0
681	20231031	095800	172476030	5320	5310	5320	5310	2000
682	20231031	095700	161846030	5310	5320	5320	5310	1082
683	20231031	095600	156100050	5310	5310	5310	5310	1792
684	20231031	095500	146584530	5310	5310	5310	5310	0
685	20231031	095400	146584530	5310	5310	5310	5310	1
686	20231031	095300	146579220	5310	5310	5310	5310	400
687	20231031	095200	144455220	5310	5310	5310	5310	4144
688	20231031	095100	122450580	5310	5310	5310	5310	0
689	20231031	095000	122450580	5310	5310	5310	5310	10
690	20231031	094900	122397480	5310	5310	5310	5310	0
691	20231031	094800	122397480	5310	5310	5310	5310	0
692	20231031	094700	122397480	5310	5310	5310	5310	0
693	20231031	094600	122397480	5310	5310	5310	5310	0
694	20231031	094500	122397480	5310	5310	5310	5310	0
695	20231031	094400	122397480	5310	5310	5310	5310	13
696	20231031	094300	122328450	5270	5270	5270	5270	59
697	20231031	094200	122017520	5310	5310	5310	5310	0
698	20231031	094100	122017520	5310	5310	5310	5310	0
699	20231031	094000	122017520	5310	5270	5310	5270	5441
700	20231031	093900	93247690	5270	5270	5270	5270	4
701	20231031	093800	93226610	5270	5270	5270	5270	54
702	20231031	093700	92942030	5260	5260	5260	5260	645
703	20231031	093600	89549330	5250	5250	5250	5250	1801
704	20231031	093500	80094080	5250	5250	5250	5250	0
705	20231031	093400	80094080	5250	5250	5250	5250	0
706	20231031	093300	80094080	5250	5250	5250	5250	1
707	20231031	093200	80088830	5230	5230	5230	5230	0
708	20231031	093100	80088830	5230	5230	5230	5230	0
709	20231031	093000	80088830	5230	5230	5230	5230	0
710	20231031	092900	80088830	5230	5230	5230	5230	0
711	20231031	092800	80088830	5230	5230	5230	5230	0
712	20231031	092700	80088830	5230	5230	5230	5230	8
713	20231031	092600	80046990	5230	5230	5230	5230	200
714	20231031	092500	79000990	5230	5240	5240	5230	500
715	20231031	092400	76385670	5240	5240	5240	5240	68
716	20231031	092300	76029350	5230	5230	5230	5230	300
717	20231031	092200	74460350	5250	5250	5250	5250	0
718	20231031	092100	74460350	5250	5250	5250	5250	0
719	20231031	092000	74460350	5250	5250	5250	5250	0
720	20231031	091900	74460350	5250	5250	5250	5250	0
721	20231031	091800	74460350	5250	5250	5250	5250	10
722	20231031	091700	74407850	5220	5220	5220	5220	0
723	20231031	091600	74407850	5220	5220	5220	5220	0
724	20231031	091500	74407850	5220	5220	5220	5220	742
725	20231031	091400	70534610	5220	5220	5220	5220	4258
726	20231031	091300	48307850	5220	5220	5220	5220	100
727	20231031	091200	47785850	5200	5200	5200	5200	0
728	20231031	091100	47785850	5200	5200	5200	5200	0
729	20231031	091000	47785850	5200	5200	5200	5200	0
730	20231031	090900	47785850	5200	5200	5200	5200	0
731	20231031	090800	47785850	5200	5200	5200	5200	0
732	20231031	090700	47785850	5200	5200	5200	5200	0
733	20231031	090600	47785850	5200	5210	5210	5200	1347
734	20231031	090500	40773450	5260	5250	5260	5250	401
735	20231031	090400	38668190	5270	5250	5270	5230	649
736	20231031	090300	35253980	5270	5260	5380	5260	1924
737	20231031	090200	25125720	5260	5270	5280	5260	4758
738	20231031	090100	21130	5280	5280	5280	5280	2
739	20231031	090000	10570	5290	5280	5290	5280	2