KissMeData/275630/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205500	62933510	4470	4470	4470	4470	161
3	20231031	205400	62933510	4470	4470	4470	4470	0
4	20231031	205300	62933510	4470	4470	4470	4470	0
5	20231031	205200	62933510	4470	4470	4470	4470	0
6	20231031	205100	62933510	4470	4470	4470	4470	0
7	20231031	205000	62933510	4470	4470	4470	4470	0
8	20231031	204900	62933510	4470	4470	4470	4470	0
9	20231031	204800	62933510	4470	4470	4470	4470	0
10	20231031	204700	62933510	4470	4470	4470	4470	0
11	20231031	204600	62933510	4470	4470	4470	4470	0
12	20231031	204500	62933510	4470	4470	4470	4470	0
13	20231031	204400	62933510	4470	4470	4470	4470	0
14	20231031	204300	62933510	4470	4470	4470	4470	0
15	20231031	204200	62933510	4470	4470	4470	4470	0
16	20231031	204100	62933510	4470	4470	4470	4470	0
17	20231031	204000	62933510	4470	4470	4470	4470	0
18	20231031	203900	62933510	4470	4470	4470	4470	0
19	20231031	203800	62933510	4470	4470	4470	4470	0
20	20231031	203700	62933510	4470	4470	4470	4470	0
21	20231031	203600	62933510	4470	4470	4470	4470	0
22	20231031	203500	62933510	4470	4470	4470	4470	0
23	20231031	203400	62933510	4470	4470	4470	4470	0
24	20231031	203300	62933510	4470	4470	4470	4470	0
25	20231031	203200	62933510	4470	4470	4470	4470	0
26	20231031	203100	62933510	4470	4470	4470	4470	0
27	20231031	203000	62933510	4470	4470	4470	4470	0
28	20231031	202900	62933510	4470	4470	4470	4470	0
29	20231031	202800	62933510	4470	4470	4470	4470	0
30	20231031	202700	62933510	4470	4470	4470	4470	0
31	20231031	202600	62933510	4470	4470	4470	4470	0
32	20231031	202500	62933510	4470	4470	4470	4470	161
33	20231031	202400	62933510	4470	4470	4470	4470	0
34	20231031	202300	62933510	4470	4470	4470	4470	0
35	20231031	202200	62933510	4470	4470	4470	4470	0
36	20231031	202100	62933510	4470	4470	4470	4470	0
37	20231031	202000	62933510	4470	4470	4470	4470	0
38	20231031	201900	62933510	4470	4470	4470	4470	0
39	20231031	201800	62933510	4470	4470	4470	4470	0
40	20231031	201700	62933510	4470	4470	4470	4470	0
41	20231031	201600	62933510	4470	4470	4470	4470	0
42	20231031	201500	62933510	4470	4470	4470	4470	0
43	20231031	201400	62933510	4470	4470	4470	4470	0
44	20231031	201300	62933510	4470	4470	4470	4470	0
45	20231031	201200	62933510	4470	4470	4470	4470	0
46	20231031	201100	62933510	4470	4470	4470	4470	0
47	20231031	201000	62933510	4470	4470	4470	4470	0
48	20231031	200900	62933510	4470	4470	4470	4470	0
49	20231031	200800	62933510	4470	4470	4470	4470	0
50	20231031	200700	62933510	4470	4470	4470	4470	0
51	20231031	200600	62933510	4470	4470	4470	4470	0
52	20231031	200500	62933510	4470	4470	4470	4470	0
53	20231031	200400	62933510	4470	4470	4470	4470	0
54	20231031	200300	62933510	4470	4470	4470	4470	0
55	20231031	200200	62933510	4470	4470	4470	4470	0
56	20231031	200100	62933510	4470	4470	4470	4470	0
57	20231031	200000	62933510	4470	4470	4470	4470	0
58	20231031	195900	62933510	4470	4470	4470	4470	0
59	20231031	195800	62933510	4470	4470	4470	4470	0
60	20231031	195700	62933510	4470	4470	4470	4470	0
61	20231031	195600	62933510	4470	4470	4470	4470	0
62	20231031	195500	62933510	4470	4470	4470	4470	161
63	20231031	195400	62933510	4470	4470	4470	4470	0
64	20231031	195300	62933510	4470	4470	4470	4470	0
65	20231031	195200	62933510	4470	4470	4470	4470	0
66	20231031	195100	62933510	4470	4470	4470	4470	0
67	20231031	195000	62933510	4470	4470	4470	4470	0
68	20231031	194900	62933510	4470	4470	4470	4470	0
69	20231031	194800	62933510	4470	4470	4470	4470	0
70	20231031	194700	62933510	4470	4470	4470	4470	0
71	20231031	194600	62933510	4470	4470	4470	4470	0
72	20231031	194500	62933510	4470	4470	4470	4470	0
73	20231031	194400	62933510	4470	4470	4470	4470	0
74	20231031	194300	62933510	4470	4470	4470	4470	0
75	20231031	194200	62933510	4470	4470	4470	4470	0
76	20231031	194100	62933510	4470	4470	4470	4470	0
77	20231031	194000	62933510	4470	4470	4470	4470	0
78	20231031	193900	62933510	4470	4470	4470	4470	0
79	20231031	193800	62933510	4470	4470	4470	4470	0
80	20231031	193700	62933510	4470	4470	4470	4470	0
81	20231031	193600	62933510	4470	4470	4470	4470	0
82	20231031	193500	62933510	4470	4470	4470	4470	0
83	20231031	193400	62933510	4470	4470	4470	4470	0
84	20231031	193300	62933510	4470	4470	4470	4470	0
85	20231031	193200	62933510	4470	4470	4470	4470	0
86	20231031	193100	62933510	4470	4470	4470	4470	0
87	20231031	193000	62933510	4470	4470	4470	4470	0
88	20231031	192900	62933510	4470	4470	4470	4470	0
89	20231031	192800	62933510	4470	4470	4470	4470	0
90	20231031	192700	62933510	4470	4470	4470	4470	0
91	20231031	192600	62933510	4470	4470	4470	4470	0
92	20231031	192500	62933510	4470	4470	4470	4470	161
93	20231031	192400	62933510	4470	4470	4470	4470	0
94	20231031	192300	62933510	4470	4470	4470	4470	0
95	20231031	192200	62933510	4470	4470	4470	4470	0
96	20231031	192100	62933510	4470	4470	4470	4470	0
97	20231031	192000	62933510	4470	4470	4470	4470	0
98	20231031	191900	62933510	4470	4470	4470	4470	0
99	20231031	191800	62933510	4470	4470	4470	4470	0
100	20231031	191700	62933510	4470	4470	4470	4470	0
101	20231031	191600	62933510	4470	4470	4470	4470	0
102	20231031	191500	62933510	4470	4470	4470	4470	0
103	20231031	191400	62933510	4470	4470	4470	4470	0
104	20231031	191300	62933510	4470	4470	4470	4470	0
105	20231031	191200	62933510	4470	4470	4470	4470	0
106	20231031	191100	62933510	4470	4470	4470	4470	0
107	20231031	191000	62933510	4470	4470	4470	4470	0
108	20231031	190900	62933510	4470	4470	4470	4470	0
109	20231031	190800	62933510	4470	4470	4470	4470	0
110	20231031	190700	62933510	4470	4470	4470	4470	0
111	20231031	190600	62933510	4470	4470	4470	4470	0
112	20231031	190500	62933510	4470	4470	4470	4470	0
113	20231031	190400	62933510	4470	4470	4470	4470	0
114	20231031	190300	62933510	4470	4470	4470	4470	0
115	20231031	190200	62933510	4470	4470	4470	4470	0
116	20231031	190100	62933510	4470	4470	4470	4470	0
117	20231031	190000	62933510	4470	4470	4470	4470	0
118	20231031	185900	62933510	4470	4470	4470	4470	0
119	20231031	185800	62933510	4470	4470	4470	4470	0
120	20231031	185700	62933510	4470	4470	4470	4470	0
121	20231031	185600	62933510	4470	4470	4470	4470	0
122	20231031	185500	62933510	4470	4470	4470	4470	161
123	20231031	185400	62933510	4470	4470	4470	4470	0
124	20231031	185300	62933510	4470	4470	4470	4470	0
125	20231031	185200	62933510	4470	4470	4470	4470	0
126	20231031	185100	62933510	4470	4470	4470	4470	0
127	20231031	185000	62933510	4470	4470	4470	4470	0
128	20231031	184900	62933510	4470	4470	4470	4470	0
129	20231031	184800	62933510	4470	4470	4470	4470	0
130	20231031	184700	62933510	4470	4470	4470	4470	0
131	20231031	184600	62933510	4470	4470	4470	4470	0
132	20231031	184500	62933510	4470	4470	4470	4470	0
133	20231031	184400	62933510	4470	4470	4470	4470	0
134	20231031	184300	62933510	4470	4470	4470	4470	0
135	20231031	184200	62933510	4470	4470	4470	4470	0
136	20231031	184100	62933510	4470	4470	4470	4470	0
137	20231031	184000	62933510	4470	4470	4470	4470	0
138	20231031	183900	62933510	4470	4470	4470	4470	0
139	20231031	183800	62933510	4470	4470	4470	4470	0
140	20231031	183700	62933510	4470	4470	4470	4470	0
141	20231031	183600	62933510	4470	4470	4470	4470	0
142	20231031	183500	62933510	4470	4470	4470	4470	0
143	20231031	183400	62933510	4470	4470	4470	4470	0
144	20231031	183300	62933510	4470	4470	4470	4470	0
145	20231031	183200	62933510	4470	4470	4470	4470	0
146	20231031	183100	62933510	4470	4470	4470	4470	0
147	20231031	183000	62933510	4470	4470	4470	4470	0
148	20231031	182900	62933510	4470	4470	4470	4470	0
149	20231031	182800	62933510	4470	4470	4470	4470	0
150	20231031	182700	62933510	4470	4470	4470	4470	0
151	20231031	182600	62933510	4470	4470	4470	4470	0
152	20231031	182500	62933510	4470	4470	4470	4470	161
153	20231031	182400	62933510	4470	4470	4470	4470	0
154	20231031	182300	62933510	4470	4470	4470	4470	0
155	20231031	182200	62933510	4470	4470	4470	4470	0
156	20231031	182100	62933510	4470	4470	4470	4470	0
157	20231031	182000	62933510	4470	4470	4470	4470	0
158	20231031	181900	62933510	4470	4470	4470	4470	0
159	20231031	181800	62933510	4470	4470	4470	4470	0
160	20231031	181700	62933510	4470	4470	4470	4470	0
161	20231031	181600	62933510	4470	4470	4470	4470	0
162	20231031	181500	62933510	4470	4470	4470	4470	0
163	20231031	181400	62933510	4470	4470	4470	4470	0
164	20231031	181300	62933510	4470	4470	4470	4470	0
165	20231031	181200	62933510	4470	4470	4470	4470	0
166	20231031	181100	62933510	4470	4470	4470	4470	0
167	20231031	181000	62933510	4470	4470	4470	4470	0
168	20231031	180900	62933510	4470	4470	4470	4470	0
169	20231031	180800	62933510	4470	4470	4470	4470	0
170	20231031	180700	62933510	4470	4470	4470	4470	0
171	20231031	180600	62933510	4470	4470	4470	4470	0
172	20231031	180500	62933510	4470	4470	4470	4470	0
173	20231031	180400	62933510	4470	4470	4470	4470	0
174	20231031	180300	62933510	4470	4470	4470	4470	0
175	20231031	180200	62933510	4470	4470	4470	4470	0
176	20231031	180100	62933510	4470	4470	4470	4470	0
177	20231031	180000	62933510	4470	4470	4470	4470	0
178	20231031	175900	62933510	4470	4470	4470	4470	0
179	20231031	175800	62933510	4470	4470	4470	4470	0
180	20231031	175700	62933510	4470	4470	4470	4470	0
181	20231031	175600	62933510	4470	4470	4470	4470	0
182	20231031	175500	62933510	4470	4470	4470	4470	161
183	20231031	175400	62933510	4470	4470	4470	4470	0
184	20231031	175300	62933510	4470	4470	4470	4470	0
185	20231031	175200	62933510	4470	4470	4470	4470	0
186	20231031	175100	62933510	4470	4470	4470	4470	0
187	20231031	175000	62933510	4470	4470	4470	4470	0
188	20231031	174900	62933510	4470	4470	4470	4470	0
189	20231031	174800	62933510	4470	4470	4470	4470	0
190	20231031	174700	62933510	4470	4470	4470	4470	0
191	20231031	174600	62933510	4470	4470	4470	4470	0
192	20231031	174500	62933510	4470	4470	4470	4470	0
193	20231031	174400	62933510	4470	4470	4470	4470	0
194	20231031	174300	62933510	4470	4470	4470	4470	0
195	20231031	174200	62933510	4470	4470	4470	4470	0
196	20231031	174100	62933510	4470	4470	4470	4470	0
197	20231031	174000	62933510	4470	4470	4470	4470	0
198	20231031	173900	62933510	4470	4470	4470	4470	0
199	20231031	173800	62933510	4470	4470	4470	4470	0
200	20231031	173700	62933510	4470	4470	4470	4470	0
201	20231031	173600	62933510	4470	4470	4470	4470	0
202	20231031	173500	62933510	4470	4470	4470	4470	0
203	20231031	173400	62933510	4470	4470	4470	4470	0
204	20231031	173300	62933510	4470	4470	4470	4470	0
205	20231031	173200	62933510	4470	4470	4470	4470	0
206	20231031	173100	62933510	4470	4470	4470	4470	0
207	20231031	173000	62933510	4470	4470	4470	4470	0
208	20231031	172900	62933510	4470	4470	4470	4470	0
209	20231031	172800	62933510	4470	4470	4470	4470	0
210	20231031	172700	62933510	4470	4470	4470	4470	0
211	20231031	172600	62933510	4470	4470	4470	4470	0
212	20231031	172500	62933510	4470	4470	4470	4470	161
213	20231031	172400	62933510	4470	4470	4470	4470	0
214	20231031	172300	62933510	4470	4470	4470	4470	0
215	20231031	172200	62933510	4470	4470	4470	4470	0
216	20231031	172100	62933510	4470	4470	4470	4470	0
217	20231031	172000	62933510	4470	4470	4470	4470	0
218	20231031	171900	62933510	4470	4470	4470	4470	0
219	20231031	171800	62933510	4470	4470	4470	4470	0
220	20231031	171700	62933510	4470	4470	4470	4470	0
221	20231031	171600	62933510	4470	4470	4470	4470	0
222	20231031	171500	62933510	4470	4470	4470	4470	0
223	20231031	171400	62933510	4470	4470	4470	4470	0
224	20231031	171300	62933510	4470	4470	4470	4470	0
225	20231031	171200	62933510	4470	4470	4470	4470	0
226	20231031	171100	62933510	4470	4470	4470	4470	0
227	20231031	171000	62933510	4470	4470	4470	4470	0
228	20231031	170900	62933510	4470	4470	4470	4470	0
229	20231031	170800	62933510	4470	4470	4470	4470	0
230	20231031	170700	62933510	4470	4470	4470	4470	0
231	20231031	170600	62933510	4470	4470	4470	4470	0
232	20231031	170500	62933510	4470	4470	4470	4470	0
233	20231031	170400	62933510	4470	4470	4470	4470	0
234	20231031	170300	62933510	4470	4470	4470	4470	0
235	20231031	170200	62933510	4470	4470	4470	4470	0
236	20231031	170100	62933510	4470	4470	4470	4470	0
237	20231031	170000	62933510	4470	4470	4470	4470	0
238	20231031	165900	62933510	4470	4470	4470	4470	0
239	20231031	165800	62933510	4470	4470	4470	4470	0
240	20231031	165700	62933510	4470	4470	4470	4470	0
241	20231031	165600	62933510	4470	4470	4470	4470	0
242	20231031	165500	62933510	4470	4470	4470	4470	161
243	20231031	165400	62933510	4470	4470	4470	4470	0
244	20231031	165300	62933510	4470	4470	4470	4470	0
245	20231031	165200	62933510	4470	4470	4470	4470	0
246	20231031	165100	62933510	4470	4470	4470	4470	0
247	20231031	165000	62933510	4470	4470	4470	4470	0
248	20231031	164900	62933510	4470	4470	4470	4470	0
249	20231031	164800	62933510	4470	4470	4470	4470	0
250	20231031	164700	62933510	4470	4470	4470	4470	0
251	20231031	164600	62933510	4470	4470	4470	4470	0
252	20231031	164500	62933510	4470	4470	4470	4470	0
253	20231031	164400	62933510	4470	4470	4470	4470	0
254	20231031	164300	62933510	4470	4470	4470	4470	0
255	20231031	164200	62933510	4470	4470	4470	4470	0
256	20231031	164100	62933510	4470	4470	4470	4470	0
257	20231031	164000	62933510	4470	4470	4470	4470	0
258	20231031	163900	62933510	4470	4470	4470	4470	0
259	20231031	163800	62933510	4470	4470	4470	4470	0
260	20231031	163700	62933510	4470	4470	4470	4470	0
261	20231031	163600	62933510	4470	4470	4470	4470	0
262	20231031	163500	62933510	4470	4470	4470	4470	0
263	20231031	163400	62933510	4470	4470	4470	4470	0
264	20231031	163300	62933510	4470	4470	4470	4470	0
265	20231031	163200	62933510	4470	4470	4470	4470	0
266	20231031	163100	62933510	4470	4470	4470	4470	0
267	20231031	163000	62933510	4470	4470	4470	4470	0
268	20231031	162900	62933510	4470	4470	4470	4470	0
269	20231031	162800	62933510	4470	4470	4470	4470	0
270	20231031	162700	62933510	4470	4470	4470	4470	0
271	20231031	162600	62933510	4470	4470	4470	4470	0
272	20231031	162500	62933510	4470	4470	4470	4470	161
273	20231031	162400	62933510	4470	4470	4470	4470	0
274	20231031	162300	62933510	4470	4470	4470	4470	0
275	20231031	162200	62933510	4470	4470	4470	4470	0
276	20231031	162100	62933510	4470	4470	4470	4470	0
277	20231031	162000	62933510	4470	4470	4470	4470	0
278	20231031	161900	62933510	4470	4470	4470	4470	0
279	20231031	161800	62933510	4470	4470	4470	4470	0
280	20231031	161700	62933510	4470	4470	4470	4470	0
281	20231031	161600	62933510	4470	4470	4470	4470	0
282	20231031	161500	62933510	4470	4470	4470	4470	0
283	20231031	161400	62933510	4470	4470	4470	4470	0
284	20231031	161300	62933510	4470	4470	4470	4470	0
285	20231031	161200	62933510	4470	4470	4470	4470	0
286	20231031	161100	62933510	4470	4470	4470	4470	0
287	20231031	161000	62933510	4470	4470	4470	4470	0
288	20231031	160900	62933510	4470	4470	4470	4470	0
289	20231031	160800	62933510	4470	4470	4470	4470	0
290	20231031	160700	62933510	4470	4470	4470	4470	0
291	20231031	160600	62933510	4470	4470	4470	4470	0
292	20231031	160500	62933510	4470	4470	4470	4470	0
293	20231031	160400	62933510	4470	4470	4470	4470	0
294	20231031	160300	62933510	4470	4470	4470	4470	0
295	20231031	160200	62933510	4470	4470	4470	4470	0
296	20231031	160100	62933510	4470	4470	4470	4470	0
297	20231031	160000	62933510	4470	4470	4470	4470	0
298	20231031	155900	62933510	4470	4470	4470	4470	0
299	20231031	155800	62933510	4470	4470	4470	4470	0
300	20231031	155700	62933510	4470	4470	4470	4470	0
301	20231031	155600	62933510	4470	4470	4470	4470	0
302	20231031	155500	62933510	4470	4470	4470	4470	161
303	20231031	155400	62933510	4470	4470	4470	4470	0
304	20231031	155300	62933510	4470	4470	4470	4470	0
305	20231031	155200	62933510	4470	4470	4470	4470	0
306	20231031	155100	62933510	4470	4470	4470	4470	0
307	20231031	155000	62933510	4470	4470	4470	4470	0
308	20231031	154900	62933510	4470	4470	4470	4470	0
309	20231031	154800	62933510	4470	4470	4470	4470	0
310	20231031	154700	62933510	4470	4470	4470	4470	0
311	20231031	154600	62933510	4470	4470	4470	4470	0
312	20231031	154500	62933510	4470	4470	4470	4470	0
313	20231031	154400	62933510	4470	4470	4470	4470	0
314	20231031	154300	62933510	4470	4470	4470	4470	0
315	20231031	154200	62933510	4470	4470	4470	4470	0
316	20231031	154100	62933510	4470	4470	4470	4470	0
317	20231031	154000	62933510	4470	4470	4470	4470	0
318	20231031	153900	62933510	4470	4470	4470	4470	0
319	20231031	153800	62933510	4470	4470	4470	4470	0
320	20231031	153700	62933510	4470	4470	4470	4470	0
321	20231031	153600	62933510	4470	4470	4470	4470	0
322	20231031	153500	62933510	4470	4470	4470	4470	0
323	20231031	153400	62933510	4470	4470	4470	4470	0
324	20231031	153300	62933510	4470	4470	4470	4470	0
325	20231031	153200	62933510	4470	4470	4470	4470	0
326	20231031	153100	62933510	4470	4470	4470	4470	0
327	20231031	153000	62933510	4470	4470	4470	4470	161
328	20231031	152900	62213840	4470	4470	4470	4470	0
329	20231031	152800	62213840	4470	4470	4470	4470	0
330	20231031	152700	62213840	4470	4470	4470	4470	0
331	20231031	152600	62213840	4470	4470	4470	4470	0
332	20231031	152500	62213840	4470	4470	4470	4470	0
333	20231031	152400	62213840	4470	4470	4470	4470	0
334	20231031	152300	62213840	4470	4470	4470	4470	0
335	20231031	152200	62213840	4470	4470	4470	4470	0
336	20231031	152100	62213840	4470	4470	4470	4470	0
337	20231031	152000	62213840	4470	4470	4470	4470	0
338	20231031	151900	62213840	4470	4470	4470	4470	0
339	20231031	151800	62213840	4470	4470	4470	4460	22
340	20231031	151700	62115700	4460	4470	4470	4460	67
341	20231031	151600	61816790	4460	4470	4470	4460	19
342	20231031	151500	61732040	4470	4470	4470	4470	0
343	20231031	151400	61732040	4470	4470	4470	4470	1
344	20231031	151300	61727570	4470	4470	4470	4470	0
345	20231031	151200	61727570	4470	4470	4470	4470	1
346	20231031	151100	61723100	4470	4470	4470	4470	0
347	20231031	151000	61723100	4470	4460	4470	4460	4
348	20231031	150900	61705250	4470	4470	4470	4470	0
349	20231031	150800	61705250	4470	4470	4470	4470	1
350	20231031	150700	61700780	4460	4460	4460	4460	3
351	20231031	150600	61687400	4460	4460	4470	4460	83
352	20231031	150500	61317210	4470	4470	4470	4470	0
353	20231031	150400	61317210	4470	4470	4470	4470	2
354	20231031	150300	61308270	4470	4470	4470	4470	0
355	20231031	150200	61308270	4470	4470	4470	4470	1
356	20231031	150100	61303800	4470	4470	4470	4470	0
357	20231031	150000	61303800	4470	4470	4470	4470	1
358	20231031	145900	61299330	4470	4470	4470	4470	0
359	20231031	145800	61299330	4470	4465	4470	4465	97
360	20231031	145700	60866130	4470	4470	4470	4470	0
361	20231031	145600	60866130	4470	4470	4470	4470	2
362	20231031	145500	60857190	4470	4470	4470	4470	0
363	20231031	145400	60857190	4470	4470	4470	4470	1
364	20231031	145300	60852720	4470	4470	4470	4470	0
365	20231031	145200	60852720	4470	4470	4470	4470	1
366	20231031	145100	60848250	4470	4470	4470	4470	0
367	20231031	145000	60848250	4470	4470	4470	4470	1
368	20231031	144900	60843780	4470	4465	4470	4465	818
369	20231031	144800	57191320	4465	4460	4465	4460	33
370	20231031	144700	57044095	4460	4460	4460	4460	0
371	20231031	144600	57044095	4460	4460	4460	4460	1
372	20231031	144500	57039635	4460	4460	4460	4460	0
373	20231031	144400	57039635	4460	4460	4460	4460	1
374	20231031	144300	57035175	4460	4460	4460	4460	0
375	20231031	144200	57035175	4460	4460	4460	4460	1
376	20231031	144100	57030715	4460	4460	4460	4460	1
377	20231031	144000	57026255	4450	4465	4465	4450	4003
378	20231031	143900	39212870	4455	4455	4455	4455	23
379	20231031	143800	39110405	4465	4455	4465	4455	20
380	20231031	143700	39021295	4455	4455	4455	4450	626
381	20231031	143600	36235465	4455	4455	4465	4455	92
382	20231031	143500	35825405	4455	4455	4455	4455	18
383	20231031	143400	35745215	4465	4455	4465	4455	49
384	20231031	143300	35526760	4455	4455	4460	4455	72
385	20231031	143200	35205820	4460	4460	4460	4460	2
386	20231031	143100	35196900	4460	4460	4460	4460	0
387	20231031	143000	35196900	4460	4460	4460	4460	1
388	20231031	142900	35192440	4460	4460	4460	4460	0
389	20231031	142800	35192440	4460	4460	4460	4460	19
390	20231031	142700	35107700	4460	4460	4460	4460	0
391	20231031	142600	35107700	4460	4460	4460	4460	1
392	20231031	142500	35103240	4460	4460	4460	4460	0
393	20231031	142400	35103240	4460	4460	4460	4460	2
394	20231031	142300	35094320	4460	4460	4460	4460	0
395	20231031	142200	35094320	4460	4460	4460	4460	1
396	20231031	142100	35089860	4460	4460	4460	4460	0
397	20231031	142000	35089860	4460	4460	4460	4460	1
398	20231031	141900	35085400	4465	4465	4465	4465	0
399	20231031	141800	35085400	4465	4465	4465	4465	1
400	20231031	141700	35080935	4465	4465	4465	4465	0
401	20231031	141600	35080935	4465	4465	4465	4465	2
402	20231031	141500	35072005	4465	4465	4465	4465	0
403	20231031	141400	35072005	4465	4465	4465	4465	1
404	20231031	141300	35067540	4455	4455	4455	4455	0
405	20231031	141200	35067540	4455	4465	4465	4455	5
406	20231031	141100	35045255	4455	4460	4460	4455	22
407	20231031	141000	34947155	4465	4465	4465	4465	10
408	20231031	140900	34902505	4460	4460	4460	4460	100
409	20231031	140800	34456505	4460	4460	4460	4450	7
410	20231031	140700	34425335	4455	4455	4455	4455	19
411	20231031	140600	34340690	4460	4455	4460	4455	37
412	20231031	140500	34175760	4455	4455	4455	4455	12
413	20231031	140400	34122300	4455	4460	4460	4455	244
414	20231031	140300	33035275	4460	4460	4460	4460	0
415	20231031	140200	33035275	4460	4460	4460	4460	1
416	20231031	140100	33030815	4460	4460	4460	4460	0
417	20231031	140000	33030815	4460	4460	4460	4460	2
418	20231031	135900	33021895	4460	4460	4460	4460	0
419	20231031	135800	33021895	4460	4460	4460	4460	19
420	20231031	135700	32937155	4455	4455	4455	4455	1
421	20231031	135600	32932700	4465	4465	4465	4465	1
422	20231031	135500	32928235	4465	4465	4465	4465	0
423	20231031	135400	32928235	4465	4465	4465	4465	1
424	20231031	135300	32923770	4465	4465	4465	4465	0
425	20231031	135200	32923770	4465	4465	4465	4465	2
426	20231031	135100	32914840	4465	4465	4465	4465	0
427	20231031	135000	32914840	4465	4465	4465	4465	1
428	20231031	134900	32910375	4465	4465	4465	4465	0
429	20231031	134800	32910375	4465	4465	4465	4465	1
430	20231031	134700	32905910	4465	4465	4465	4465	0
431	20231031	134600	32905910	4465	4465	4465	4465	1
432	20231031	134500	32901445	4465	4465	4465	4465	0
433	20231031	134400	32901445	4465	4465	4465	4465	1
434	20231031	134300	32896980	4465	4465	4465	4465	1
435	20231031	134200	32892515	4465	4465	4465	4465	1
436	20231031	134100	32888050	4465	4465	4465	4465	0
437	20231031	134000	32888050	4465	4465	4465	4465	1
438	20231031	133900	32883585	4465	4465	4465	4465	0
439	20231031	133800	32883585	4465	4465	4465	4465	1
440	20231031	133700	32879120	4465	4465	4465	4465	0
441	20231031	133600	32879120	4465	4465	4465	4465	1
442	20231031	133500	32874655	4465	4465	4465	4465	1
443	20231031	133400	32870190	4455	4465	4465	4455	41
444	20231031	133300	32687525	4465	4465	4465	4465	0
445	20231031	133200	32687525	4465	4465	4465	4465	1
446	20231031	133100	32683060	4460	4460	4460	4460	197
447	20231031	133000	31804440	4465	4465	4465	4465	1
448	20231031	132900	31799975	4460	4460	4460	4460	61
449	20231031	132800	31527915	4465	4465	4465	4465	1
450	20231031	132700	31523450	4470	4470	4470	4470	1
451	20231031	132600	31518980	4470	4470	4470	4470	1
452	20231031	132500	31514510	4470	4470	4470	4470	0
453	20231031	132400	31514510	4470	4470	4470	4470	1
454	20231031	132300	31510040	4470	4470	4470	4470	0
455	20231031	132200	31510040	4470	4470	4470	4470	1
456	20231031	132100	31505570	4470	4470	4470	4470	0
457	20231031	132000	31505570	4470	4470	4470	4470	1
458	20231031	131900	31501100	4470	4470	4470	4470	1
459	20231031	131800	31496630	4460	4470	4470	4460	93
460	20231031	131700	31081840	4470	4470	4470	4470	0
461	20231031	131600	31081840	4470	4470	4470	4470	1
462	20231031	131500	31077370	4470	4470	4470	4470	0
463	20231031	131400	31077370	4470	4470	4470	4470	1
464	20231031	131300	31072900	4470	4465	4470	4465	19
465	20231031	131200	30988060	4465	4465	4465	4465	1
466	20231031	131100	30983595	4465	4465	4465	4465	1
467	20231031	131000	30979130	4470	4470	4470	4470	1
468	20231031	130900	30974660	4470	4470	4470	4470	0
469	20231031	130800	30974660	4470	4470	4470	4470	1
470	20231031	130700	30970190	4470	4470	4470	4470	0
471	20231031	130600	30970190	4470	4470	4470	4470	1
472	20231031	130500	30965720	4470	4470	4470	4470	0
473	20231031	130400	30965720	4470	4470	4470	4470	1
474	20231031	130300	30961250	4470	4465	4470	4465	31
475	20231031	130200	30822825	4465	4465	4465	4465	1
476	20231031	130100	30818360	4470	4470	4470	4470	0
477	20231031	130000	30818360	4470	4470	4470	4470	1
478	20231031	125900	30813890	4460	4460	4460	4460	0
479	20231031	125800	30813890	4460	4470	4470	4460	60
480	20231031	125700	30546280	4470	4470	4470	4470	0
481	20231031	125600	30546280	4470	4470	4470	4470	1
482	20231031	125500	30541810	4470	4470	4470	4470	1
483	20231031	125400	30537340	4470	4470	4470	4470	1
484	20231031	125300	30532870	4470	4470	4470	4470	0
485	20231031	125200	30532870	4470	4470	4470	4470	1
486	20231031	125100	30528400	4470	4470	4470	4470	0
487	20231031	125000	30528400	4470	4470	4470	4470	1
488	20231031	124900	30523930	4460	4460	4460	4460	0
489	20231031	124800	30523930	4460	4470	4470	4460	9
490	20231031	124700	30483780	4470	4470	4470	4470	1
491	20231031	124600	30479310	4470	4470	4470	4470	1
492	20231031	124500	30474840	4460	4460	4460	4460	241
493	20231031	124400	29399980	4470	4470	4470	4470	1
494	20231031	124300	29395510	4470	4470	4470	4470	0
495	20231031	124200	29395510	4470	4470	4470	4470	1
496	20231031	124100	29391040	4470	4470	4470	4470	0
497	20231031	124000	29391040	4470	4470	4470	4470	1
498	20231031	123900	29386570	4470	4470	4470	4470	1
499	20231031	123800	29382100	4470	4470	4470	4470	1
500	20231031	123700	29377630	4470	4470	4470	4470	0
501	20231031	123600	29377630	4470	4470	4470	4470	1
502	20231031	123500	29373160	4470	4470	4470	4470	0
503	20231031	123400	29373160	4470	4470	4470	4470	1
504	20231031	123300	29368690	4470	4470	4470	4470	0
505	20231031	123200	29368690	4470	4470	4470	4470	1
506	20231031	123100	29364220	4470	4470	4470	4470	1
507	20231031	123000	29359750	4470	4470	4470	4470	1
508	20231031	122900	29355280	4470	4470	4470	4470	0
509	20231031	122800	29355280	4470	4470	4470	4470	1
510	20231031	122700	29350810	4470	4470	4470	4470	0
511	20231031	122600	29350810	4470	4470	4470	4470	1
512	20231031	122500	29346340	4470	4470	4470	4470	0
513	20231031	122400	29346340	4470	4470	4470	4470	1
514	20231031	122300	29341870	4470	4470	4470	4470	1
515	20231031	122200	29337400	4470	4470	4470	4470	1
516	20231031	122100	29332930	4460	4460	4460	4460	59
517	20231031	122000	29069790	4470	4470	4470	4470	1
518	20231031	121900	29065320	4470	4470	4470	4470	0
519	20231031	121800	29065320	4470	4470	4470	4470	1
520	20231031	121700	29060850	4470	4470	4470	4470	0
521	20231031	121600	29060850	4470	4470	4470	4470	1
522	20231031	121500	29056380	4470	4470	4470	4470	1
523	20231031	121400	29051910	4470	4470	4470	4470	1
524	20231031	121300	29047440	4470	4470	4470	4470	0
525	20231031	121200	29047440	4470	4470	4470	4470	1
526	20231031	121100	29042970	4470	4470	4470	4470	0
527	20231031	121000	29042970	4470	4470	4470	4470	0
528	20231031	120900	29042970	4470	4470	4470	4470	1
529	20231031	120800	29038500	4465	4465	4465	4465	0
530	20231031	120700	29038500	4465	4465	4465	4465	1
531	20231031	120600	29034035	4470	4470	4470	4470	1
532	20231031	120500	29029565	4470	4470	4470	4470	1
533	20231031	120400	29025095	4470	4470	4470	4470	0
534	20231031	120300	29025095	4470	4470	4470	4470	1
535	20231031	120200	29020625	4470	4470	4470	4470	0
536	20231031	120100	29020625	4470	4470	4470	4470	1
537	20231031	120000	29016155	4470	4470	4470	4470	0
538	20231031	115900	29016155	4470	4470	4470	4470	1
539	20231031	115800	29011685	4470	4470	4470	4470	1
540	20231031	115700	29007215	4470	4470	4470	4470	1
541	20231031	115600	29002745	4470	4470	4470	4470	0
542	20231031	115500	29002745	4470	4470	4470	4470	1
543	20231031	115400	28998275	4470	4470	4470	4470	0
544	20231031	115300	28998275	4470	4470	4470	4470	1
545	20231031	115200	28993805	4455	4460	4460	4455	250
546	20231031	115100	27879530	4470	4470	4470	4470	1
547	20231031	115000	27875060	4470	4470	4470	4470	1
548	20231031	114900	27870590	4470	4470	4470	4470	1
549	20231031	114800	27866120	4470	4470	4470	4470	0
550	20231031	114700	27866120	4470	4470	4470	4470	10
551	20231031	114600	27821420	4465	4470	4470	4465	139
552	20231031	114500	27200465	4480	4480	4480	4480	1
553	20231031	114400	27195985	4480	4480	4480	4480	0
554	20231031	114300	27195985	4480	4480	4480	4480	1
555	20231031	114200	27191505	4480	4480	4480	4480	1
556	20231031	114100	27187025	4480	4480	4480	4480	1
557	20231031	114000	27182545	4480	4480	4480	4480	0
558	20231031	113900	27182545	4480	4480	4480	4480	1
559	20231031	113800	27178065	4475	4475	4475	4475	18
560	20231031	113700	27097515	4480	4480	4480	4480	1
561	20231031	113600	27093035	4480	4480	4480	4480	0
562	20231031	113500	27093035	4480	4470	4480	4470	608
563	20231031	113400	24374865	4470	4460	4470	4460	577
564	20231031	113300	21799450	4455	4460	4460	4455	234
565	20231031	113200	20756975	4455	4455	4455	4455	0
566	20231031	113100	20756975	4455	4460	4460	4455	91
567	20231031	113000	20351565	4460	4460	4460	4460	0
568	20231031	112900	20351565	4460	4460	4460	4460	1
569	20231031	112800	20347105	4460	4460	4460	4460	0
570	20231031	112700	20347105	4460	4460	4460	4460	1
571	20231031	112600	20342645	4460	4460	4460	4460	1
572	20231031	112500	20338185	4460	4460	4460	4460	1
573	20231031	112400	20333725	4460	4460	4460	4460	0
574	20231031	112300	20333725	4460	4460	4460	4460	1
575	20231031	112200	20329265	4460	4460	4460	4460	0
576	20231031	112100	20329265	4460	4460	4460	4460	1
577	20231031	112000	20324805	4460	4460	4460	4460	2
578	20231031	111900	20315885	4470	4470	4470	4470	1
579	20231031	111800	20311415	4470	4470	4470	4470	1
580	20231031	111700	20306945	4470	4470	4470	4470	1
581	20231031	111600	20302475	4470	4470	4470	4470	0
582	20231031	111500	20302475	4470	4470	4470	4470	1
583	20231031	111400	20298005	4460	4460	4460	4460	10
584	20231031	111300	20253405	4470	4470	4470	4470	1
585	20231031	111200	20248935	4470	4470	4470	4470	0
586	20231031	111100	20248935	4470	4470	4470	4470	1
587	20231031	111000	20244465	4470	4470	4470	4470	1
588	20231031	110900	20239995	4470	4470	4470	4470	1
589	20231031	110800	20235525	4470	4470	4470	4470	119
590	20231031	110700	19703595	4470	4470	4470	4470	1
591	20231031	110600	19699125	4470	4470	4470	4470	0
592	20231031	110500	19699125	4470	4470	4470	4470	1
593	20231031	110400	19694655	4470	4470	4470	4470	0
594	20231031	110300	19694655	4470	4470	4470	4470	1
595	20231031	110200	19690185	4470	4470	4470	4470	1
596	20231031	110100	19685715	4470	4470	4470	4470	1
597	20231031	110000	19681245	4470	4470	4470	4470	0
598	20231031	105900	19681245	4470	4470	4470	4470	1
599	20231031	105800	19676775	4460	4460	4460	4460	2
600	20231031	105700	19667855	4470	4470	4470	4470	1
601	20231031	105600	19663385	4470	4470	4470	4470	0
602	20231031	105500	19663385	4470	4470	4470	4470	1
603	20231031	105400	19658915	4470	4470	4470	4470	1
604	20231031	105300	19654445	4460	4470	4470	4460	24
605	20231031	105200	19547305	4470	4470	4470	4470	0
606	20231031	105100	19547305	4470	4470	4470	4470	1
607	20231031	105000	19542835	4470	4470	4470	4470	0
608	20231031	104900	19542835	4470	4470	4470	4470	1
609	20231031	104800	19538365	4470	4470	4470	4470	0
610	20231031	104700	19538365	4470	4470	4470	4470	20
611	20231031	104600	19448965	4470	4470	4470	4470	1
612	20231031	104500	19444495	4470	4470	4470	4470	1
613	20231031	104400	19440025	4470	4470	4470	4470	0
614	20231031	104300	19440025	4470	4470	4470	4470	1
615	20231031	104200	19435555	4470	4470	4470	4470	52
616	20231031	104100	19203115	4455	4470	4470	4455	28
617	20231031	104000	19078360	4470	4470	4470	4470	0
618	20231031	103900	19078360	4470	4470	4470	4470	1
619	20231031	103800	19073890	4470	4470	4470	4470	1
620	20231031	103700	19069420	4470	4470	4470	4470	1
621	20231031	103600	19064950	4470	4470	4470	4470	0
622	20231031	103500	19064950	4470	4470	4470	4470	1
623	20231031	103400	19060480	4470	4470	4470	4470	0
624	20231031	103300	19060480	4470	4470	4470	4470	1
625	20231031	103200	19056010	4470	4470	4470	4470	0
626	20231031	103100	19056010	4470	4470	4470	4470	1
627	20231031	103000	19051540	4470	4470	4470	4470	0
628	20231031	102900	19051540	4470	4470	4470	4470	2
629	20231031	102800	19042600	4470	4470	4470	4470	0
630	20231031	102700	19042600	4470	4470	4470	4470	1
631	20231031	102600	19038130	4475	4475	4475	4475	0
632	20231031	102500	19038130	4475	4475	4475	4475	1
633	20231031	102400	19033655	4475	4475	4475	4475	0
634	20231031	102300	19033655	4475	4475	4475	4475	1
635	20231031	102200	19029180	4480	4460	4480	4460	115
636	20231031	102100	18516240	4460	4460	4460	4460	2
637	20231031	102000	18507320	4455	4460	4460	4455	88
638	20231031	101900	18115240	4460	4465	4465	4460	601
639	20231031	101800	15434775	4465	4465	4465	4465	30
640	20231031	101700	15300825	4480	4480	4480	4480	1
641	20231031	101600	15296345	4480	4480	4480	4480	0
642	20231031	101500	15296345	4480	4480	4480	4480	1
643	20231031	101400	15291865	4460	4460	4460	4460	0
644	20231031	101300	15291865	4460	4480	4480	4460	77
645	20231031	101200	14948050	4485	4485	4485	4485	0
646	20231031	101100	14948050	4485	4485	4485	4485	1
647	20231031	101000	14943565	4485	4485	4485	4485	0
648	20231031	100900	14943565	4485	4485	4485	4485	1
649	20231031	100800	14939080	4485	4485	4485	4485	0
650	20231031	100700	14939080	4485	4485	4485	4485	2
651	20231031	100600	14930110	4485	4485	4485	4485	0
652	20231031	100500	14930110	4485	4485	4485	4485	2
653	20231031	100400	14921140	4485	4485	4485	4485	0
654	20231031	100300	14921140	4485	4485	4485	4485	1
655	20231031	100200	14916655	4490	4490	4490	4490	0
656	20231031	100100	14916655	4490	4490	4490	4490	1
657	20231031	100000	14912165	4490	4490	4490	4490	1
658	20231031	095900	14907675	4490	4490	4490	4490	1
659	20231031	095800	14903185	4490	4490	4490	4490	0
660	20231031	095700	14903185	4490	4490	4490	4490	2
661	20231031	095600	14894205	4490	4490	4490	4490	2
662	20231031	095500	14885225	4490	4490	4490	4490	1
663	20231031	095400	14880735	4475	4475	4475	4475	45
664	20231031	095300	14679360	4490	4490	4490	4490	1
665	20231031	095200	14674870	4490	4490	4490	4490	0
666	20231031	095100	14674870	4490	4490	4490	4490	1
667	20231031	095000	14670380	4490	4490	4490	4490	0
668	20231031	094900	14670380	4490	4470	4490	4470	438
669	20231031	094800	12710990	4465	4465	4465	4465	783
670	20231031	094700	9214895	4460	4465	4465	4460	16
671	20231031	094600	9143530	4465	4465	4465	4465	0
672	20231031	094500	9143530	4465	4465	4465	4465	1
673	20231031	094400	9139065	4465	4465	4465	4465	0
674	20231031	094300	9139065	4465	4465	4465	4465	1
675	20231031	094200	9134600	4460	4460	4460	4460	25
676	20231031	094100	9023100	4465	4460	4465	4460	57
677	20231031	094000	8768745	4465	4470	4470	4465	70
678	20231031	093900	8456045	4480	4480	4480	4480	1
679	20231031	093800	8451565	4480	4480	4480	4480	0
680	20231031	093700	8451565	4480	4480	4480	4480	1
681	20231031	093600	8447085	4475	4475	4475	4475	0
682	20231031	093500	8447085	4475	4480	4480	4475	31
683	20231031	093400	8308355	4480	4480	4480	4480	0
684	20231031	093300	8308355	4480	4480	4480	4480	2
685	20231031	093200	8299395	4480	4480	4480	4480	0
686	20231031	093100	8299395	4480	4480	4480	4480	31
687	20231031	093000	8160515	4480	4480	4480	4480	30
688	20231031	092900	8026115	4490	4490	4490	4490	1
689	20231031	092800	8021625	4490	4490	4490	4490	0
690	20231031	092700	8021625	4490	4490	4490	4490	1
691	20231031	092600	8017135	4490	4490	4490	4490	0
692	20231031	092500	8017135	4490	4490	4490	4490	2
693	20231031	092400	8008155	4490	4490	4490	4490	0
694	20231031	092300	8008155	4490	4460	4490	4460	71
695	20231031	092200	7690865	4450	4455	4455	4450	1350
696	20231031	092100	1681440	4460	4460	4460	4460	11
697	20231031	092000	1632380	4460	4460	4460	4460	45
698	20231031	091900	1431680	4470	4490	4490	4470	45
699	20231031	091800	1230510	4490	4490	4490	4490	0
700	20231031	091700	1230510	4490	4490	4490	4490	2
701	20231031	091600	1221530	4495	4495	4495	4495	0
702	20231031	091500	1221530	4495	4495	4495	4495	1
703	20231031	091400	1217035	4495	4495	4495	4495	0
704	20231031	091300	1217035	4495	4495	4495	4495	1
705	20231031	091200	1212540	4495	4495	4495	4495	0
706	20231031	091100	1212540	4495	4495	4495	4495	5
707	20231031	091000	1190065	4510	4510	4510	4510	0
708	20231031	090900	1190065	4510	4510	4510	4510	1
709	20231031	090800	1185555	4515	4515	4515	4515	1
710	20231031	090700	1181040	4515	4515	4515	4515	41
711	20231031	090600	995925	4520	4520	4520	4520	33
712	20231031	090500	846765	4515	4515	4515	4515	1
713	20231031	090400	842250	4520	4520	4520	4520	0
714	20231031	090300	842250	4520	4495	4520	4495	52
715	20231031	090200	608085	4495	4495	4495	4495	1
716	20231031	090100	603590	4495	4495	4495	4495	1
717	20231031	090000	599095	4495	4470	4515	4470	134