KissMeData/067630/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194400	1957760810	8910	8910	8910	8910	4767
3	20231031	194300	1957760810	8910	8910	8910	8910	0
4	20231031	194200	1957760810	8910	8910	8910	8910	0
5	20231031	194100	1957760810	8910	8910	8910	8910	0
6	20231031	194000	1957760810	8910	8910	8910	8910	0
7	20231031	193900	1957760810	8910	8910	8910	8910	0
8	20231031	193800	1957760810	8910	8910	8910	8910	0
9	20231031	193700	1957760810	8910	8910	8910	8910	0
10	20231031	193600	1957760810	8910	8910	8910	8910	0
11	20231031	193500	1957760810	8910	8910	8910	8910	0
12	20231031	193400	1957760810	8910	8910	8910	8910	0
13	20231031	193300	1957760810	8910	8910	8910	8910	0
14	20231031	193200	1957760810	8910	8910	8910	8910	0
15	20231031	193100	1957760810	8910	8910	8910	8910	0
16	20231031	193000	1957760810	8910	8910	8910	8910	0
17	20231031	192900	1957760810	8910	8910	8910	8910	0
18	20231031	192800	1957760810	8910	8910	8910	8910	0
19	20231031	192700	1957760810	8910	8910	8910	8910	0
20	20231031	192600	1957760810	8910	8910	8910	8910	0
21	20231031	192500	1957760810	8910	8910	8910	8910	0
22	20231031	192400	1957760810	8910	8910	8910	8910	0
23	20231031	192300	1957760810	8910	8910	8910	8910	0
24	20231031	192200	1957760810	8910	8910	8910	8910	0
25	20231031	192100	1957760810	8910	8910	8910	8910	0
26	20231031	192000	1957760810	8910	8910	8910	8910	0
27	20231031	191900	1957760810	8910	8910	8910	8910	0
28	20231031	191800	1957760810	8910	8910	8910	8910	0
29	20231031	191700	1957760810	8910	8910	8910	8910	0
30	20231031	191600	1957760810	8910	8910	8910	8910	0
31	20231031	191500	1957760810	8910	8910	8910	8910	0
32	20231031	191400	1957760810	8910	8910	8910	8910	4767
33	20231031	191300	1957760810	8910	8910	8910	8910	0
34	20231031	191200	1957760810	8910	8910	8910	8910	0
35	20231031	191100	1957760810	8910	8910	8910	8910	0
36	20231031	191000	1957760810	8910	8910	8910	8910	0
37	20231031	190900	1957760810	8910	8910	8910	8910	0
38	20231031	190800	1957760810	8910	8910	8910	8910	0
39	20231031	190700	1957760810	8910	8910	8910	8910	0
40	20231031	190600	1957760810	8910	8910	8910	8910	0
41	20231031	190500	1957760810	8910	8910	8910	8910	0
42	20231031	190400	1957760810	8910	8910	8910	8910	0
43	20231031	190300	1957760810	8910	8910	8910	8910	0
44	20231031	190200	1957760810	8910	8910	8910	8910	0
45	20231031	190100	1957760810	8910	8910	8910	8910	0
46	20231031	190000	1957760810	8910	8910	8910	8910	0
47	20231031	185900	1957760810	8910	8910	8910	8910	0
48	20231031	185800	1957760810	8910	8910	8910	8910	0
49	20231031	185700	1957760810	8910	8910	8910	8910	0
50	20231031	185600	1957760810	8910	8910	8910	8910	0
51	20231031	185500	1957760810	8910	8910	8910	8910	0
52	20231031	185400	1957760810	8910	8910	8910	8910	0
53	20231031	185300	1957760810	8910	8910	8910	8910	0
54	20231031	185200	1957760810	8910	8910	8910	8910	0
55	20231031	185100	1957760810	8910	8910	8910	8910	0
56	20231031	185000	1957760810	8910	8910	8910	8910	0
57	20231031	184900	1957760810	8910	8910	8910	8910	0
58	20231031	184800	1957760810	8910	8910	8910	8910	0
59	20231031	184700	1957760810	8910	8910	8910	8910	0
60	20231031	184600	1957760810	8910	8910	8910	8910	0
61	20231031	184500	1957760810	8910	8910	8910	8910	0
62	20231031	184400	1957760810	8910	8910	8910	8910	4767
63	20231031	184300	1957760810	8910	8910	8910	8910	0
64	20231031	184200	1957760810	8910	8910	8910	8910	0
65	20231031	184100	1957760810	8910	8910	8910	8910	0
66	20231031	184000	1957760810	8910	8910	8910	8910	0
67	20231031	183900	1957760810	8910	8910	8910	8910	0
68	20231031	183800	1957760810	8910	8910	8910	8910	0
69	20231031	183700	1957760810	8910	8910	8910	8910	0
70	20231031	183600	1957760810	8910	8910	8910	8910	0
71	20231031	183500	1957760810	8910	8910	8910	8910	0
72	20231031	183400	1957760810	8910	8910	8910	8910	0
73	20231031	183300	1957760810	8910	8910	8910	8910	0
74	20231031	183200	1957760810	8910	8910	8910	8910	0
75	20231031	183100	1957760810	8910	8910	8910	8910	0
76	20231031	183000	1957760810	8910	8910	8910	8910	0
77	20231031	182900	1957760810	8910	8910	8910	8910	0
78	20231031	182800	1957760810	8910	8910	8910	8910	0
79	20231031	182700	1957760810	8910	8910	8910	8910	0
80	20231031	182600	1957760810	8910	8910	8910	8910	0
81	20231031	182500	1957760810	8910	8910	8910	8910	0
82	20231031	182400	1957760810	8910	8910	8910	8910	0
83	20231031	182300	1957760810	8910	8910	8910	8910	0
84	20231031	182200	1957760810	8910	8910	8910	8910	0
85	20231031	182100	1957760810	8910	8910	8910	8910	0
86	20231031	182000	1957760810	8910	8910	8910	8910	0
87	20231031	181900	1957760810	8910	8910	8910	8910	0
88	20231031	181800	1957760810	8910	8910	8910	8910	0
89	20231031	181700	1957760810	8910	8910	8910	8910	0
90	20231031	181600	1957760810	8910	8910	8910	8910	0
91	20231031	181500	1957760810	8910	8910	8910	8910	0
92	20231031	181400	1957760810	8910	8910	8910	8910	4767
93	20231031	181300	1957760810	8910	8910	8910	8910	0
94	20231031	181200	1957760810	8910	8910	8910	8910	0
95	20231031	181100	1957760810	8910	8910	8910	8910	0
96	20231031	181000	1957760810	8910	8910	8910	8910	0
97	20231031	180900	1957760810	8910	8910	8910	8910	0
98	20231031	180800	1957760810	8910	8910	8910	8910	0
99	20231031	180700	1957760810	8910	8910	8910	8910	0
100	20231031	180600	1957760810	8910	8910	8910	8910	0
101	20231031	180500	1957760810	8910	8910	8910	8910	0
102	20231031	180400	1957760810	8910	8910	8910	8910	0
103	20231031	180300	1957760810	8910	8910	8910	8910	0
104	20231031	180200	1957760810	8910	8910	8910	8910	0
105	20231031	180100	1957760810	8910	8910	8910	8910	0
106	20231031	180000	1957760810	8910	8910	8910	8910	0
107	20231031	175900	1957760810	8910	8910	8910	8910	0
108	20231031	175800	1957760810	8910	8910	8910	8910	0
109	20231031	175700	1957760810	8910	8910	8910	8910	0
110	20231031	175600	1957760810	8910	8910	8910	8910	0
111	20231031	175500	1957760810	8910	8910	8910	8910	0
112	20231031	175400	1957760810	8910	8910	8910	8910	0
113	20231031	175300	1957760810	8910	8910	8910	8910	0
114	20231031	175200	1957760810	8910	8910	8910	8910	0
115	20231031	175100	1957760810	8910	8910	8910	8910	0
116	20231031	175000	1957760810	8910	8910	8910	8910	0
117	20231031	174900	1957760810	8910	8910	8910	8910	0
118	20231031	174800	1957760810	8910	8910	8910	8910	0
119	20231031	174700	1957760810	8910	8910	8910	8910	0
120	20231031	174600	1957760810	8910	8910	8910	8910	0
121	20231031	174500	1957760810	8910	8910	8910	8910	0
122	20231031	174400	1957760810	8910	8910	8910	8910	4767
123	20231031	174300	1957760810	8910	8910	8910	8910	0
124	20231031	174200	1957760810	8910	8910	8910	8910	0
125	20231031	174100	1957760810	8910	8910	8910	8910	0
126	20231031	174000	1957760810	8910	8910	8910	8910	0
127	20231031	173900	1957760810	8910	8910	8910	8910	0
128	20231031	173800	1957760810	8910	8910	8910	8910	0
129	20231031	173700	1957760810	8910	8910	8910	8910	0
130	20231031	173600	1957760810	8910	8910	8910	8910	0
131	20231031	173500	1957760810	8910	8910	8910	8910	0
132	20231031	173400	1957760810	8910	8910	8910	8910	0
133	20231031	173300	1957760810	8910	8910	8910	8910	0
134	20231031	173200	1957760810	8910	8910	8910	8910	0
135	20231031	173100	1957760810	8910	8910	8910	8910	0
136	20231031	173000	1957760810	8910	8910	8910	8910	0
137	20231031	172900	1957760810	8910	8910	8910	8910	0
138	20231031	172800	1957760810	8910	8910	8910	8910	0
139	20231031	172700	1957760810	8910	8910	8910	8910	0
140	20231031	172600	1957760810	8910	8910	8910	8910	0
141	20231031	172500	1957760810	8910	8910	8910	8910	0
142	20231031	172400	1957760810	8910	8910	8910	8910	0
143	20231031	172300	1957760810	8910	8910	8910	8910	0
144	20231031	172200	1957760810	8910	8910	8910	8910	0
145	20231031	172100	1957760810	8910	8910	8910	8910	0
146	20231031	172000	1957760810	8910	8910	8910	8910	0
147	20231031	171900	1957760810	8910	8910	8910	8910	0
148	20231031	171800	1957760810	8910	8910	8910	8910	0
149	20231031	171700	1957760810	8910	8910	8910	8910	0
150	20231031	171600	1957760810	8910	8910	8910	8910	0
151	20231031	171500	1957760810	8910	8910	8910	8910	0
152	20231031	171400	1957760810	8910	8910	8910	8910	4767
153	20231031	171300	1957760810	8910	8910	8910	8910	0
154	20231031	171200	1957760810	8910	8910	8910	8910	0
155	20231031	171100	1957760810	8910	8910	8910	8910	0
156	20231031	171000	1957760810	8910	8910	8910	8910	0
157	20231031	170900	1957760810	8910	8910	8910	8910	0
158	20231031	170800	1957760810	8910	8910	8910	8910	0
159	20231031	170700	1957760810	8910	8910	8910	8910	0
160	20231031	170600	1957760810	8910	8910	8910	8910	0
161	20231031	170500	1957760810	8910	8910	8910	8910	0
162	20231031	170400	1957760810	8910	8910	8910	8910	0
163	20231031	170300	1957760810	8910	8910	8910	8910	0
164	20231031	170200	1957760810	8910	8910	8910	8910	0
165	20231031	170100	1957760810	8910	8910	8910	8910	0
166	20231031	170000	1957760810	8910	8910	8910	8910	0
167	20231031	165900	1957760810	8910	8910	8910	8910	0
168	20231031	165800	1957760810	8910	8910	8910	8910	0
169	20231031	165700	1957760810	8910	8910	8910	8910	0
170	20231031	165600	1957760810	8910	8910	8910	8910	0
171	20231031	165500	1957760810	8910	8910	8910	8910	0
172	20231031	165400	1957760810	8910	8910	8910	8910	0
173	20231031	165300	1957760810	8910	8910	8910	8910	0
174	20231031	165200	1957760810	8910	8910	8910	8910	0
175	20231031	165100	1957760810	8910	8910	8910	8910	0
176	20231031	165000	1957760810	8910	8910	8910	8910	0
177	20231031	164900	1957760810	8910	8910	8910	8910	0
178	20231031	164800	1957760810	8910	8910	8910	8910	0
179	20231031	164700	1957760810	8910	8910	8910	8910	0
180	20231031	164600	1957760810	8910	8910	8910	8910	0
181	20231031	164500	1957760810	8910	8910	8910	8910	0
182	20231031	164400	1957760810	8910	8910	8910	8910	4767
183	20231031	164300	1957760810	8910	8910	8910	8910	0
184	20231031	164200	1957760810	8910	8910	8910	8910	0
185	20231031	164100	1957760810	8910	8910	8910	8910	0
186	20231031	164000	1957760810	8910	8910	8910	8910	0
187	20231031	163900	1957760810	8910	8910	8910	8910	0
188	20231031	163800	1957760810	8910	8910	8910	8910	0
189	20231031	163700	1957760810	8910	8910	8910	8910	0
190	20231031	163600	1957760810	8910	8910	8910	8910	0
191	20231031	163500	1957760810	8910	8910	8910	8910	0
192	20231031	163400	1957760810	8910	8910	8910	8910	0
193	20231031	163300	1957760810	8910	8910	8910	8910	0
194	20231031	163200	1957760810	8910	8910	8910	8910	0
195	20231031	163100	1957760810	8910	8910	8910	8910	0
196	20231031	163000	1957760810	8910	8910	8910	8910	0
197	20231031	162900	1957760810	8910	8910	8910	8910	0
198	20231031	162800	1957760810	8910	8910	8910	8910	0
199	20231031	162700	1957760810	8910	8910	8910	8910	0
200	20231031	162600	1957760810	8910	8910	8910	8910	0
201	20231031	162500	1957760810	8910	8910	8910	8910	0
202	20231031	162400	1957760810	8910	8910	8910	8910	0
203	20231031	162300	1957760810	8910	8910	8910	8910	0
204	20231031	162200	1957760810	8910	8910	8910	8910	0
205	20231031	162100	1957760810	8910	8910	8910	8910	0
206	20231031	162000	1957760810	8910	8910	8910	8910	0
207	20231031	161900	1957760810	8910	8910	8910	8910	0
208	20231031	161800	1957760810	8910	8910	8910	8910	0
209	20231031	161700	1957760810	8910	8910	8910	8910	0
210	20231031	161600	1957760810	8910	8910	8910	8910	0
211	20231031	161500	1957760810	8910	8910	8910	8910	0
212	20231031	161400	1957760810	8910	8910	8910	8910	4767
213	20231031	161300	1957760810	8910	8910	8910	8910	0
214	20231031	161200	1957760810	8910	8910	8910	8910	0
215	20231031	161100	1957760810	8910	8910	8910	8910	0
216	20231031	161000	1957760810	8910	8910	8910	8910	0
217	20231031	160900	1957760810	8910	8910	8910	8910	0
218	20231031	160800	1957760810	8910	8910	8910	8910	0
219	20231031	160700	1957760810	8910	8910	8910	8910	0
220	20231031	160600	1957760810	8910	8910	8910	8910	0
221	20231031	160500	1957760810	8910	8910	8910	8910	0
222	20231031	160400	1957760810	8910	8910	8910	8910	0
223	20231031	160300	1957760810	8910	8910	8910	8910	0
224	20231031	160200	1957760810	8910	8910	8910	8910	0
225	20231031	160100	1957760810	8910	8910	8910	8910	0
226	20231031	160000	1957760810	8910	8910	8910	8910	0
227	20231031	155900	1957760810	8910	8910	8910	8910	0
228	20231031	155800	1957760810	8910	8910	8910	8910	0
229	20231031	155700	1957760810	8910	8910	8910	8910	0
230	20231031	155600	1957760810	8910	8910	8910	8910	0
231	20231031	155500	1957760810	8910	8910	8910	8910	0
232	20231031	155400	1957760810	8910	8910	8910	8910	0
233	20231031	155300	1957760810	8910	8910	8910	8910	0
234	20231031	155200	1957760810	8910	8910	8910	8910	0
235	20231031	155100	1957760810	8910	8910	8910	8910	0
236	20231031	155000	1957760810	8910	8910	8910	8910	0
237	20231031	154900	1957760810	8910	8910	8910	8910	0
238	20231031	154800	1957760810	8910	8910	8910	8910	0
239	20231031	154700	1957760810	8910	8910	8910	8910	0
240	20231031	154600	1957760810	8910	8910	8910	8910	0
241	20231031	154500	1957760810	8910	8910	8910	8910	0
242	20231031	154400	1957760810	8910	8910	8910	8910	4767
243	20231031	154300	1957760810	8910	8910	8910	8910	0
244	20231031	154200	1957760810	8910	8910	8910	8910	0
245	20231031	154100	1957760810	8910	8910	8910	8910	0
246	20231031	154000	1957760810	8910	8910	8910	8910	0
247	20231031	153900	1957760810	8910	8910	8910	8910	0
248	20231031	153800	1957760810	8910	8910	8910	8910	0
249	20231031	153700	1957760810	8910	8910	8910	8910	0
250	20231031	153600	1957760810	8910	8910	8910	8910	0
251	20231031	153500	1957760810	8910	8910	8910	8910	0
252	20231031	153400	1957760810	8910	8910	8910	8910	0
253	20231031	153300	1957760810	8910	8910	8910	8910	0
254	20231031	153200	1957760810	8910	8910	8910	8910	0
255	20231031	153100	1957760810	8910	8910	8910	8910	0
256	20231031	153000	1957760810	8910	8910	8910	8910	4767
257	20231031	152900	1915286840	8950	8950	8950	8950	0
258	20231031	152800	1915286840	8950	8950	8950	8950	0
259	20231031	152700	1915286840	8950	8950	8950	8950	0
260	20231031	152600	1915286840	8950	8950	8950	8950	0
261	20231031	152500	1915286840	8950	8950	8950	8950	0
262	20231031	152400	1915286840	8950	8950	8950	8950	0
263	20231031	152300	1915286840	8950	8950	8950	8950	0
264	20231031	152200	1915286840	8950	8950	8950	8950	0
265	20231031	152100	1915286840	8950	8950	8950	8950	0
266	20231031	152000	1915286840	8950	8950	8950	8950	0
267	20231031	151900	1915286840	8950	8950	8950	8940	1074
268	20231031	151800	1905674690	8940	8960	8960	8940	143
269	20231031	151700	1904395800	8960	8930	8960	8930	2794
270	20231031	151600	1879390790	8940	8940	8950	8940	140
271	20231031	151500	1878139180	8940	8930	8940	8930	1122
272	20231031	151400	1868109340	8930	8930	8930	8930	160
273	20231031	151300	1866680540	8930	8920	8930	8920	1181
274	20231031	151200	1856134290	8930	8930	8930	8920	1628
275	20231031	151100	1841597350	8920	8920	8920	8920	0
276	20231031	151000	1841597350	8920	8920	8930	8920	1927
277	20231031	150900	1824407240	8920	8920	8920	8920	61
278	20231031	150800	1823863120	8920	8930	8930	8910	185
279	20231031	150700	1822212790	8920	8920	8920	8920	26
280	20231031	150600	1821980870	8910	8900	8910	8900	443
281	20231031	150500	1818033750	8900	8900	8900	8900	1
282	20231031	150400	1818024850	8900	8900	8900	8900	1599
283	20231031	150300	1803793750	8900	8900	8900	8900	182
284	20231031	150200	1802173950	8890	8880	8890	8870	155
285	20231031	150100	1800798150	8930	8900	8930	8900	776
286	20231031	150000	1793870850	8900	8930	8930	8870	1959
287	20231031	145900	1776453690	8930	8930	8930	8930	690
288	20231031	145800	1770291990	8930	8920	8930	8920	257
289	20231031	145700	1767998640	8920	8920	8930	8920	259
290	20231031	145600	1765688340	8920	8920	8920	8900	518
291	20231031	145500	1761072860	8920	8920	8920	8910	223
292	20231031	145400	1759084020	8920	8920	8920	8920	854
293	20231031	145300	1751466340	8920	8920	8920	8920	390
294	20231031	145200	1747987540	8910	8920	8920	8910	1062
295	20231031	145100	1738519730	8920	8920	8920	8910	649
296	20231031	145000	1732732540	8920	8920	8920	8890	804
297	20231031	144900	1725561700	8920	8890	8920	8890	207
298	20231031	144800	1723718870	8890	8880	8890	8880	97
299	20231031	144700	1722857040	8880	8900	8900	8880	940
300	20231031	144600	1714505220	8910	8910	8910	8910	140
301	20231031	144500	1713257820	8910	8910	8910	8910	17
302	20231031	144400	1713106350	8910	8910	8910	8910	438
303	20231031	144300	1709203770	8920	8920	8920	8920	155
304	20231031	144200	1707821170	8920	8910	8920	8870	694
305	20231031	144100	1701658280	8910	8880	8910	8880	1465
306	20231031	144000	1688631190	8890	8870	8890	8870	191
307	20231031	143900	1686933470	8870	8870	8870	8860	311
308	20231031	143800	1684175000	8870	8870	8870	8870	354
309	20231031	143700	1681035020	8860	8870	8870	8860	4983
310	20231031	143600	1636836910	8870	8870	8870	8870	0
311	20231031	143500	1636836910	8870	8870	8870	8870	800
312	20231031	143400	1629740910	8870	8880	8880	8870	2089
313	20231031	143300	1611210590	8880	8900	8900	8870	1353
314	20231031	143200	1599203650	8910	8900	8910	8900	899
315	20231031	143100	1591194960	8890	8890	8900	8890	75
316	20231031	143000	1590527990	8890	8890	8890	8890	0
317	20231031	142900	1590527990	8890	8890	8890	8890	0
318	20231031	142800	1590527990	8890	8890	8890	8890	0
319	20231031	142700	1590527990	8890	8890	8890	8890	222
320	20231031	142600	1588554410	8880	8890	8890	8880	205
321	20231031	142500	1586733900	8890	8890	8890	8890	47
322	20231031	142400	1586316070	8890	8880	8890	8880	744
323	20231031	142300	1579709330	8870	8880	8880	8870	861
324	20231031	142200	1572070630	8880	8880	8880	8880	210
325	20231031	142100	1570205830	8880	8880	8880	8880	1394
326	20231031	142000	1557827110	8880	8880	8880	8880	0
327	20231031	141900	1557827110	8880	8880	8880	8880	5
328	20231031	141800	1557782710	8890	8890	8890	8890	39
329	20231031	141700	1557436000	8890	8880	8890	8880	5
330	20231031	141600	1557391560	8880	8880	8880	8880	437
331	20231031	141500	1553511000	8880	8890	8890	8880	273
332	20231031	141400	1551086660	8890	8890	8890	8880	701
333	20231031	141300	1544861760	8890	8890	8890	8890	512
334	20231031	141200	1540310080	8900	8900	8900	8900	794
335	20231031	141100	1533243480	8890	8890	8890	8890	240
336	20231031	141000	1531109880	8890	8890	8890	8890	71
337	20231031	140900	1530478690	8890	8880	8890	8880	93
338	20231031	140800	1529652630	8880	8880	8880	8880	115
339	20231031	140700	1528631430	8880	8890	8890	8880	1014
340	20231031	140600	1519621580	8890	8890	8890	8890	103
341	20231031	140500	1518705910	8890	8890	8890	8890	122
342	20231031	140400	1517621330	8890	8890	8890	8890	2
343	20231031	140300	1517603550	8890	8890	8890	8890	51
344	20231031	140200	1517150160	8890	8890	8890	8890	2
345	20231031	140100	1517132380	8890	8880	8890	8880	962
346	20231031	140000	1508589790	8880	8880	8880	8880	230
347	20231031	135900	1506547390	8880	8880	8880	8880	283
348	20231031	135800	1504034350	8880	8890	8890	8880	533
349	20231031	135700	1499296640	8900	8900	8900	8900	5
350	20231031	135600	1499252140	8900	8890	8900	8890	23
351	20231031	135500	1499047450	8890	8890	8890	8890	24
352	20231031	135400	1498834090	8880	8880	8880	8880	464
353	20231031	135300	1494713770	8880	8880	8880	8880	15
354	20231031	135200	1494580570	8880	8880	8880	8880	11
355	20231031	135100	1494482890	8880	8880	8880	8880	1
356	20231031	135000	1494474010	8880	8880	8880	8870	1012
357	20231031	134900	1485492830	8880	8890	8890	8880	475
358	20231031	134800	1481271150	8900	8910	8920	8900	545
359	20231031	134700	1476414920	8900	8890	8910	8890	1541
360	20231031	134600	1462707440	8880	8880	8880	8880	0
361	20231031	134500	1462707440	8880	8880	8880	8880	0
362	20231031	134400	1462707440	8880	8900	8900	8880	645
363	20231031	134300	1456979010	8900	8900	8900	8900	24
364	20231031	134200	1456765410	8900	8890	8900	8890	3175
365	20231031	134100	1428517460	8890	8880	8890	8880	32
366	20231031	134000	1428233040	8880	8880	8880	8880	261
367	20231031	133900	1425915360	8880	8880	8880	8880	90
368	20231031	133800	1425116160	8880	8880	8880	8880	127
369	20231031	133700	1423988400	8880	8880	8880	8880	100
370	20231031	133600	1423100400	8880	8870	8880	8870	35
371	20231031	133500	1422789610	8870	8870	8870	8870	0
372	20231031	133400	1422789610	8870	8880	8880	8870	100
373	20231031	133300	1421902330	8890	8880	8890	8880	65
374	20231031	133200	1421324850	8890	8890	8890	8890	143
375	20231031	133100	1420053580	8890	8870	8890	8870	465
376	20231031	133000	1415924000	8870	8870	8870	8870	918
377	20231031	132900	1407781340	8870	8870	8870	8870	0
378	20231031	132800	1407781340	8870	8870	8870	8870	1007
379	20231031	132700	1398849250	8870	8870	8870	8870	145
380	20231031	132600	1397563100	8870	8870	8880	8870	936
381	20231031	132500	1389260520	8870	8870	8870	8870	81
382	20231031	132400	1388542050	8870	8870	8870	8870	48
383	20231031	132300	1388116290	8870	8870	8870	8860	1434
384	20231031	132200	1375398510	8900	8900	8900	8900	0
385	20231031	132100	1375398510	8900	8900	8900	8900	22
386	20231031	132000	1375202710	8870	8870	8870	8870	708
387	20231031	131900	1368922750	8870	8890	8890	8870	3770
388	20231031	131800	1335424880	8900	8900	8900	8890	3974
389	20231031	131700	1300058940	8910	8900	8910	8900	9
390	20231031	131600	1299978780	8900	8910	8910	8900	653
391	20231031	131500	1294167070	8910	8910	8910	8910	50
392	20231031	131400	1293721570	8910	8910	8910	8910	213
393	20231031	131300	1291823740	8910	8910	8910	8910	572
394	20231031	131200	1286727220	8910	8910	8910	8910	1423
395	20231031	131100	1274048290	8910	8920	8920	8910	954
396	20231031	131000	1265547150	8920	8920	8920	8920	128
397	20231031	130900	1264405390	8920	8920	8920	8920	348
398	20231031	130800	1261301230	8920	8920	8920	8920	500
399	20231031	130700	1256841230	8910	8910	8910	8910	0
400	20231031	130600	1256841230	8910	8910	8910	8910	0
401	20231031	130500	1256841230	8910	8910	8910	8910	107
402	20231031	130400	1255887860	8920	8920	8920	8920	395
403	20231031	130300	1252364460	8920	8920	8920	8920	138
404	20231031	130200	1251133500	8920	8920	8920	8920	11
405	20231031	130100	1251035380	8920	8910	8920	8910	231
406	20231031	130000	1248976970	8910	8910	8910	8910	41
407	20231031	125900	1248611660	8910	8930	8930	8910	1504
408	20231031	125800	1235210230	8930	8930	8930	8930	3
409	20231031	125700	1235183440	8930	8910	8930	8910	1133
410	20231031	125600	1225084500	8910	8910	8910	8910	19
411	20231031	125500	1224915210	8910	8910	8910	8910	363
412	20231031	125400	1221680880	8910	8910	8910	8910	113
413	20231031	125300	1220674050	8910	8910	8910	8910	31
414	20231031	125200	1220397840	8910	8910	8910	8910	52
415	20231031	125100	1219934520	8910	8910	8910	8910	60
416	20231031	125000	1219399920	8910	8910	8910	8910	62
417	20231031	124900	1218847500	8910	8910	8910	8910	102
418	20231031	124800	1217938680	8910	8930	8930	8910	1970
419	20231031	124700	1200376400	8930	8930	8930	8930	830
420	20231031	124600	1192964500	8930	8930	8930	8930	50
421	20231031	124500	1192518000	8930	8930	8930	8930	210
422	20231031	124400	1190642700	8920	8920	8920	8920	0
423	20231031	124300	1190642700	8920	8920	8920	8920	0
424	20231031	124200	1190642700	8920	8920	8920	8920	0
425	20231031	124100	1190642700	8920	8920	8920	8920	96
426	20231031	124000	1189786380	8920	8920	8920	8920	252
427	20231031	123900	1187538540	8920	8920	8920	8910	5531
428	20231031	123800	1138252020	8920	8930	8940	8920	4336
429	20231031	123700	1099549460	8940	8940	8940	8930	113
430	20231031	123600	1098540350	8940	8930	8940	8930	110
431	20231031	123500	1097557950	8940	8940	8940	8940	140
432	20231031	123400	1096306350	8940	8940	8940	8930	273
433	20231031	123300	1093866430	8940	8940	8940	8940	126
434	20231031	123200	1092739990	8940	8930	8940	8930	1050
435	20231031	123100	1083356290	8930	8930	8930	8930	0
436	20231031	123000	1083356290	8930	8930	8930	8930	50
437	20231031	122900	1082909790	8930	8930	8930	8930	0
438	20231031	122800	1082909790	8930	8940	8940	8930	53
439	20231031	122700	1082436470	8940	8930	8940	8930	384
440	20231031	122600	1079006010	8930	8940	8940	8930	61
441	20231031	122500	1078461030	8930	8940	8940	8930	73
442	20231031	122400	1077808910	8940	8940	8940	8940	1
443	20231031	122300	1077799970	8930	8940	8940	8930	214
444	20231031	122200	1075888810	8930	8940	8940	8930	13
445	20231031	122100	1075772670	8930	8940	8940	8930	527
446	20231031	122000	1071066090	8930	8930	8930	8930	0
447	20231031	121900	1071066090	8930	8930	8930	8930	0
448	20231031	121800	1071066090	8930	8940	8940	8930	125
449	20231031	121700	1069949730	8940	8940	8940	8940	60
450	20231031	121600	1069413330	8930	8940	8940	8930	1223
451	20231031	121500	1058483620	8940	8940	8940	8940	92
452	20231031	121400	1057661140	8940	8940	8940	8940	37
453	20231031	121300	1057330360	8940	8950	8950	8940	790
454	20231031	121200	1050267740	8950	8940	8950	8940	40
455	20231031	121100	1049909800	8950	8950	8950	8950	56
456	20231031	121000	1049408600	8950	8950	8950	8950	0
457	20231031	120900	1049408600	8950	8950	8960	8950	71
458	20231031	120800	1048773130	8950	8950	8950	8950	605
459	20231031	120700	1043358380	8950	8950	8950	8950	12
460	20231031	120600	1043250980	8940	8950	8950	8940	77
461	20231031	120500	1042561880	8950	8950	8950	8950	738
462	20231031	120400	1035956780	8950	8950	8950	8950	180
463	20231031	120300	1034345780	8950	8950	8950	8950	100
464	20231031	120200	1033450780	8980	8980	8980	8980	0
465	20231031	120100	1033450780	8980	8990	8990	8940	2909
466	20231031	120000	1007413670	8990	8990	8990	8990	0
467	20231031	115900	1007413670	8990	8990	8990	8990	2
468	20231031	115800	1007395690	8990	8970	8990	8970	242
469	20231031	115700	1005222990	8960	8960	8960	8960	297
470	20231031	115600	1002561870	8960	8960	8960	8960	20
471	20231031	115500	1002382670	8960	8950	8960	8950	65
472	20231031	115400	1001800280	8960	8960	8960	8960	0
473	20231031	115300	1001800280	8960	8960	8960	8960	5
474	20231031	115200	1001755480	8950	8950	8950	8950	0
475	20231031	115100	1001755480	8950	8960	8960	8950	181
476	20231031	115000	1000135520	8960	8960	8960	8960	9
477	20231031	114900	1000054880	8960	8960	8960	8960	0
478	20231031	114800	1000054880	8960	8960	8960	8960	0
479	20231031	114700	1000054880	8960	8960	8960	8950	379
480	20231031	114600	996659820	8950	8950	8950	8950	0
481	20231031	114500	996659820	8950	8960	8960	8950	97
482	20231031	114400	995791100	8960	8960	8960	8960	0
483	20231031	114300	995791100	8960	8960	8960	8960	60
484	20231031	114200	995253500	8960	8960	8960	8960	186
485	20231031	114100	993586940	8960	8960	8960	8960	15
486	20231031	114000	993452540	8960	8960	8960	8960	175
487	20231031	113900	991884540	8960	8960	8960	8960	0
488	20231031	113800	991884540	8960	8960	8960	8960	187
489	20231031	113700	990209020	8960	8980	8980	8960	538
490	20231031	113600	985381360	8980	8980	8980	8980	0
491	20231031	113500	985381360	8980	8980	8980	8980	55
492	20231031	113400	984887460	8980	8970	8980	8970	383
493	20231031	113300	981451840	8970	8990	8990	8970	325
494	20231031	113200	978533860	8990	8990	8990	8990	31
495	20231031	113100	978255170	8990	8990	8990	8990	2
496	20231031	113000	978237190	8990	8990	8990	8990	624
497	20231031	112900	972627430	8990	8990	8990	8990	1
498	20231031	112800	972618440	8980	8980	8980	8980	21
499	20231031	112700	972429860	8980	8980	8980	8980	209
500	20231031	112600	970553040	8980	8980	8990	8980	26
501	20231031	112500	970319520	8990	8990	8990	8990	40
502	20231031	112400	969959920	8990	8990	8990	8990	2
503	20231031	112300	969941940	8990	8990	8990	8990	47
504	20231031	112200	969519410	8990	8990	8990	8990	24
505	20231031	112100	969303650	8980	8980	8980	8980	3
506	20231031	112000	969276710	8980	8980	8980	8980	54
507	20231031	111900	968791790	8970	8970	8970	8970	0
508	20231031	111800	968791790	8970	8970	8970	8970	49
509	20231031	111700	968352260	8970	8970	8970	8970	405
510	20231031	111600	964719410	8970	8970	8970	8970	2
511	20231031	111500	964701470	8970	8970	8970	8950	830
512	20231031	111400	957263720	8970	8980	8980	8970	869
513	20231031	111300	949466710	9000	9000	9000	9000	40
514	20231031	111200	949106710	9000	8990	9000	8980	358
515	20231031	111100	945887070	8980	9010	9010	8980	482
516	20231031	111000	941552770	9000	9000	9000	9000	54
517	20231031	110900	941066770	9000	9000	9000	9000	296
518	20231031	110800	938402770	9000	8990	9000	8990	10
519	20231031	110700	938312840	8980	8960	8980	8960	15
520	20231031	110600	938178330	8950	8950	8950	8940	205
521	20231031	110500	936344210	8960	8960	8960	8950	1074
522	20231031	110400	926725660	8970	8970	8980	8970	423
523	20231031	110300	922931290	8970	8970	8970	8970	0
524	20231031	110200	922931290	8970	8970	8970	8970	0
525	20231031	110100	922931290	8970	8970	8970	8970	116
526	20231031	110000	921890770	8970	8980	8980	8960	948
527	20231031	105900	913391710	8980	8990	8990	8980	180
528	20231031	105800	911774580	9000	9000	9010	8990	210
529	20231031	105700	909886370	9000	9000	9000	9000	899
530	20231031	105600	901795370	9000	9000	9000	9000	300
531	20231031	105500	899095370	9010	9000	9010	9000	23
532	20231031	105400	898888150	9010	9010	9010	9010	12
533	20231031	105300	898780030	9010	9010	9010	9010	55
534	20231031	105200	898284480	9000	9000	9000	9000	740
535	20231031	105100	891624480	8990	9000	9000	8990	2590
536	20231031	105000	868315530	9000	8970	9000	8970	5
537	20231031	104900	868270590	8960	8960	8960	8960	12
538	20231031	104800	868163070	8960	8960	8960	8960	9
539	20231031	104700	868082430	8950	8950	8950	8950	158
540	20231031	104600	866668330	8950	8950	8950	8950	186
541	20231031	104500	865003630	8950	8950	8950	8950	1
542	20231031	104400	864994680	8950	8960	8960	8950	33
543	20231031	104300	864699070	8960	8950	8960	8940	303
544	20231031	104200	861988580	8950	8940	8950	8930	9404
545	20231031	104100	777970250	8950	8960	8970	8950	862
546	20231031	104000	770249690	8960	8960	8960	8960	47
547	20231031	103900	769828570	8960	8960	8960	8960	113
548	20231031	103800	768816090	8960	8960	8960	8960	554
549	20231031	103700	763852250	8950	8950	8950	8950	1004
550	20231031	103600	754866450	8940	8940	8940	8940	0
551	20231031	103500	754866450	8940	8940	8940	8940	1145
552	20231031	103400	744630150	8940	8940	8940	8940	0
553	20231031	103300	744630150	8940	8950	8950	8940	80
554	20231031	103200	743914710	8950	8980	8980	8940	1704
555	20231031	103100	728659640	8980	8980	8980	8980	95
556	20231031	103000	727806540	8980	8990	9000	8980	533
557	20231031	102900	723016670	8990	8990	8990	8990	10
558	20231031	102800	722926770	8990	8990	8990	8980	1225
559	20231031	102700	711915830	8980	8960	8980	8960	527
560	20231031	102600	707193640	8950	8950	8950	8950	0
561	20231031	102500	707193640	8950	8950	8950	8930	831
562	20231031	102400	699759120	8940	8940	8940	8940	100
563	20231031	102300	698865120	8940	8940	8940	8930	588
564	20231031	102200	693609030	8940	8940	8940	8940	1325
565	20231031	102100	681763530	8940	8950	8950	8940	303
566	20231031	102000	679054680	8950	8940	8950	8940	1349
567	20231031	101900	666982060	8940	8940	8950	8930	1804
568	20231031	101800	650854440	8950	8950	8950	8950	69
569	20231031	101700	650236890	8940	8940	8940	8940	75
570	20231031	101600	649566390	8940	8930	8940	8930	1326
571	20231031	101500	637716960	8940	8960	8960	8940	3443
572	20231031	101400	606903750	8960	8960	8970	8960	3960
573	20231031	101300	571422140	8960	8970	8970	8960	2968
574	20231031	101200	544807400	8980	8990	8990	8970	2070
575	20231031	101100	526218500	8990	8990	8990	8990	59
576	20231031	101000	525688090	8990	8990	8990	8990	1332
577	20231031	100900	513713410	8990	8980	8990	8980	197
578	20231031	100800	511944190	8990	8980	8990	8980	570
579	20231031	100700	506824480	8980	8980	8980	8980	414
580	20231031	100600	503106760	8980	8980	8980	8980	293
581	20231031	100500	500475620	8980	8980	8990	8980	1332
582	20231031	100400	488514230	8980	8980	8980	8980	65
583	20231031	100300	487930530	8980	8990	9000	8980	1531
584	20231031	100200	474181230	9000	9000	9000	9000	0
585	20231031	100100	474181230	9000	9000	9000	8990	1366
586	20231031	100000	461900870	8990	9000	9000	8990	1018
587	20231031	095900	452748870	9000	9000	9000	9000	54
588	20231031	095800	452262870	9000	9000	9000	8990	212
589	20231031	095700	450355120	9000	9000	9000	9000	1
590	20231031	095600	450346120	9000	9000	9000	9000	264
591	20231031	095500	447970120	9000	8990	9000	8990	588
592	20231031	095400	442683720	8990	8990	8990	8990	70
593	20231031	095300	442054420	8980	8990	8990	8980	860
594	20231031	095200	434330010	8990	8990	8990	8990	1557
595	20231031	095100	420332580	8990	8990	8990	8990	2089
596	20231031	095000	401552470	8990	8990	8990	8990	123
597	20231031	094900	400446700	8990	8990	8990	8990	37
598	20231031	094800	400114070	8990	8990	8990	8980	215
599	20231031	094700	398182220	8990	8990	8990	8980	666
600	20231031	094600	392195380	8990	9000	9000	8990	359
601	20231031	094500	388966860	9000	8990	9000	8990	572
602	20231031	094400	383822480	9000	8990	9000	8980	653
603	20231031	094300	377954990	8990	8990	8990	8980	1560
604	20231031	094200	363939480	8980	8980	8980	8980	1356
605	20231031	094100	351762600	8980	9010	9010	8980	5737
606	20231031	094000	300141630	9000	9010	9010	9000	105
607	20231031	093900	299196580	9010	9020	9020	9000	1112
608	20231031	093800	289187450	9020	9020	9020	9010	1464
609	20231031	093700	275996170	9020	9020	9020	9020	358
610	20231031	093600	272767010	9020	9020	9020	9020	372
611	20231031	093500	269411570	9030	9030	9030	9030	24
612	20231031	093400	269194850	9050	9020	9050	9020	944
613	20231031	093300	260670960	9020	9010	9020	9000	920
614	20231031	093200	252382750	9010	9010	9010	9010	116
615	20231031	093100	251337590	9010	9010	9010	9010	783
616	20231031	093000	244282760	9010	9010	9010	9010	556
617	20231031	092900	239273200	9010	9010	9010	9010	743
618	20231031	092800	232578770	9010	9000	9010	9000	335
619	20231031	092700	229563720	9010	9010	9010	9000	1624
620	20231031	092600	214931980	9010	9030	9030	9010	1026
621	20231031	092500	205679550	9030	9030	9030	9030	59
622	20231031	092400	205146780	9030	9020	9030	9020	969
623	20231031	092300	196406320	9020	9020	9020	9020	639
624	20231031	092200	190642540	9020	9030	9030	9020	637
625	20231031	092100	184892880	9030	9030	9030	9030	32
626	20231031	092000	184603920	9030	9030	9030	9020	176
627	20231031	091900	183015350	9030	9030	9030	9030	112
628	20231031	091800	182003990	9030	9040	9040	9020	1288
629	20231031	091700	170378740	9030	9020	9030	9020	1143
630	20231031	091600	160067460	9020	9010	9020	9010	178
631	20231031	091500	158463580	9010	9010	9010	9010	666
632	20231031	091400	152462920	9010	9010	9010	9010	980
633	20231031	091300	143633120	9010	9010	9010	9010	581
634	20231031	091200	138398310	9010	9010	9010	9000	1020
635	20231031	091100	129213360	9010	9030	9030	9010	3156
636	20231031	091000	100743640	9030	9030	9030	9030	23
637	20231031	090900	100535950	9020	9030	9030	9020	913
638	20231031	090800	92296670	9030	9030	9030	9020	2815
639	20231031	090700	66879020	9030	9030	9030	9030	29
640	20231031	090600	66617150	9030	9040	9050	9030	109
641	20231031	090500	65631680	9040	9090	9090	9030	1145
642	20231031	090400	55279600	9090	9060	9090	9050	184
643	20231031	090300	53609880	9060	9040	9060	9040	571
644	20231031	090200	48447480	9030	9030	9040	9030	270
645	20231031	090100	46007520	9030	9040	9040	9010	1313
646	20231031	090000	34154170	9030	9010	9030	9010	3790