KissMeData/381970/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212000	918632690	9380	9380	9380	9380	10413
3	20231031	211900	918632690	9380	9380	9380	9380	0
4	20231031	211800	918632690	9380	9380	9380	9380	0
5	20231031	211700	918632690	9380	9380	9380	9380	0
6	20231031	211600	918632690	9380	9380	9380	9380	0
7	20231031	211500	918632690	9380	9380	9380	9380	0
8	20231031	211400	918632690	9380	9380	9380	9380	0
9	20231031	211300	918632690	9380	9380	9380	9380	0
10	20231031	211200	918632690	9380	9380	9380	9380	0
11	20231031	211100	918632690	9380	9380	9380	9380	0
12	20231031	211000	918632690	9380	9380	9380	9380	0
13	20231031	210900	918632690	9380	9380	9380	9380	0
14	20231031	210800	918632690	9380	9380	9380	9380	0
15	20231031	210700	918632690	9380	9380	9380	9380	0
16	20231031	210600	918632690	9380	9380	9380	9380	0
17	20231031	210500	918632690	9380	9380	9380	9380	0
18	20231031	210400	918632690	9380	9380	9380	9380	0
19	20231031	210300	918632690	9380	9380	9380	9380	0
20	20231031	210200	918632690	9380	9380	9380	9380	0
21	20231031	210100	918632690	9380	9380	9380	9380	0
22	20231031	210000	918632690	9380	9380	9380	9380	0
23	20231031	205900	918632690	9380	9380	9380	9380	0
24	20231031	205800	918632690	9380	9380	9380	9380	0
25	20231031	205700	918632690	9380	9380	9380	9380	0
26	20231031	205600	918632690	9380	9380	9380	9380	0
27	20231031	205500	918632690	9380	9380	9380	9380	0
28	20231031	205400	918632690	9380	9380	9380	9380	0
29	20231031	205300	918632690	9380	9380	9380	9380	0
30	20231031	205200	918632690	9380	9380	9380	9380	0
31	20231031	205100	918632690	9380	9380	9380	9380	0
32	20231031	205000	918632690	9380	9380	9380	9380	10413
33	20231031	204900	918632690	9380	9380	9380	9380	0
34	20231031	204800	918632690	9380	9380	9380	9380	0
35	20231031	204700	918632690	9380	9380	9380	9380	0
36	20231031	204600	918632690	9380	9380	9380	9380	0
37	20231031	204500	918632690	9380	9380	9380	9380	0
38	20231031	204400	918632690	9380	9380	9380	9380	0
39	20231031	204300	918632690	9380	9380	9380	9380	0
40	20231031	204200	918632690	9380	9380	9380	9380	0
41	20231031	204100	918632690	9380	9380	9380	9380	0
42	20231031	204000	918632690	9380	9380	9380	9380	0
43	20231031	203900	918632690	9380	9380	9380	9380	0
44	20231031	203800	918632690	9380	9380	9380	9380	0
45	20231031	203700	918632690	9380	9380	9380	9380	0
46	20231031	203600	918632690	9380	9380	9380	9380	0
47	20231031	203500	918632690	9380	9380	9380	9380	0
48	20231031	203400	918632690	9380	9380	9380	9380	0
49	20231031	203300	918632690	9380	9380	9380	9380	0
50	20231031	203200	918632690	9380	9380	9380	9380	0
51	20231031	203100	918632690	9380	9380	9380	9380	0
52	20231031	203000	918632690	9380	9380	9380	9380	0
53	20231031	202900	918632690	9380	9380	9380	9380	0
54	20231031	202800	918632690	9380	9380	9380	9380	0
55	20231031	202700	918632690	9380	9380	9380	9380	0
56	20231031	202600	918632690	9380	9380	9380	9380	0
57	20231031	202500	918632690	9380	9380	9380	9380	0
58	20231031	202400	918632690	9380	9380	9380	9380	0
59	20231031	202300	918632690	9380	9380	9380	9380	0
60	20231031	202200	918632690	9380	9380	9380	9380	0
61	20231031	202100	918632690	9380	9380	9380	9380	0
62	20231031	202000	918632690	9380	9380	9380	9380	10413
63	20231031	201900	918632690	9380	9380	9380	9380	0
64	20231031	201800	918632690	9380	9380	9380	9380	0
65	20231031	201700	918632690	9380	9380	9380	9380	0
66	20231031	201600	918632690	9380	9380	9380	9380	0
67	20231031	201500	918632690	9380	9380	9380	9380	0
68	20231031	201400	918632690	9380	9380	9380	9380	0
69	20231031	201300	918632690	9380	9380	9380	9380	0
70	20231031	201200	918632690	9380	9380	9380	9380	0
71	20231031	201100	918632690	9380	9380	9380	9380	0
72	20231031	201000	918632690	9380	9380	9380	9380	0
73	20231031	200900	918632690	9380	9380	9380	9380	0
74	20231031	200800	918632690	9380	9380	9380	9380	0
75	20231031	200700	918632690	9380	9380	9380	9380	0
76	20231031	200600	918632690	9380	9380	9380	9380	0
77	20231031	200500	918632690	9380	9380	9380	9380	0
78	20231031	200400	918632690	9380	9380	9380	9380	0
79	20231031	200300	918632690	9380	9380	9380	9380	0
80	20231031	200200	918632690	9380	9380	9380	9380	0
81	20231031	200100	918632690	9380	9380	9380	9380	0
82	20231031	200000	918632690	9380	9380	9380	9380	0
83	20231031	195900	918632690	9380	9380	9380	9380	0
84	20231031	195800	918632690	9380	9380	9380	9380	0
85	20231031	195700	918632690	9380	9380	9380	9380	0
86	20231031	195600	918632690	9380	9380	9380	9380	0
87	20231031	195500	918632690	9380	9380	9380	9380	0
88	20231031	195400	918632690	9380	9380	9380	9380	0
89	20231031	195300	918632690	9380	9380	9380	9380	0
90	20231031	195200	918632690	9380	9380	9380	9380	0
91	20231031	195100	918632690	9380	9380	9380	9380	0
92	20231031	195000	918632690	9380	9380	9380	9380	10413
93	20231031	194900	918632690	9380	9380	9380	9380	0
94	20231031	194800	918632690	9380	9380	9380	9380	0
95	20231031	194700	918632690	9380	9380	9380	9380	0
96	20231031	194600	918632690	9380	9380	9380	9380	0
97	20231031	194500	918632690	9380	9380	9380	9380	0
98	20231031	194400	918632690	9380	9380	9380	9380	0
99	20231031	194300	918632690	9380	9380	9380	9380	0
100	20231031	194200	918632690	9380	9380	9380	9380	0
101	20231031	194100	918632690	9380	9380	9380	9380	0
102	20231031	194000	918632690	9380	9380	9380	9380	0
103	20231031	193900	918632690	9380	9380	9380	9380	0
104	20231031	193800	918632690	9380	9380	9380	9380	0
105	20231031	193700	918632690	9380	9380	9380	9380	0
106	20231031	193600	918632690	9380	9380	9380	9380	0
107	20231031	193500	918632690	9380	9380	9380	9380	0
108	20231031	193400	918632690	9380	9380	9380	9380	0
109	20231031	193300	918632690	9380	9380	9380	9380	0
110	20231031	193200	918632690	9380	9380	9380	9380	0
111	20231031	193100	918632690	9380	9380	9380	9380	0
112	20231031	193000	918632690	9380	9380	9380	9380	0
113	20231031	192900	918632690	9380	9380	9380	9380	0
114	20231031	192800	918632690	9380	9380	9380	9380	0
115	20231031	192700	918632690	9380	9380	9380	9380	0
116	20231031	192600	918632690	9380	9380	9380	9380	0
117	20231031	192500	918632690	9380	9380	9380	9380	0
118	20231031	192400	918632690	9380	9380	9380	9380	0
119	20231031	192300	918632690	9380	9380	9380	9380	0
120	20231031	192200	918632690	9380	9380	9380	9380	0
121	20231031	192100	918632690	9380	9380	9380	9380	0
122	20231031	192000	918632690	9380	9380	9380	9380	10413
123	20231031	191900	918632690	9380	9380	9380	9380	0
124	20231031	191800	918632690	9380	9380	9380	9380	0
125	20231031	191700	918632690	9380	9380	9380	9380	0
126	20231031	191600	918632690	9380	9380	9380	9380	0
127	20231031	191500	918632690	9380	9380	9380	9380	0
128	20231031	191400	918632690	9380	9380	9380	9380	0
129	20231031	191300	918632690	9380	9380	9380	9380	0
130	20231031	191200	918632690	9380	9380	9380	9380	0
131	20231031	191100	918632690	9380	9380	9380	9380	0
132	20231031	191000	918632690	9380	9380	9380	9380	0
133	20231031	190900	918632690	9380	9380	9380	9380	0
134	20231031	190800	918632690	9380	9380	9380	9380	0
135	20231031	190700	918632690	9380	9380	9380	9380	0
136	20231031	190600	918632690	9380	9380	9380	9380	0
137	20231031	190500	918632690	9380	9380	9380	9380	0
138	20231031	190400	918632690	9380	9380	9380	9380	0
139	20231031	190300	918632690	9380	9380	9380	9380	0
140	20231031	190200	918632690	9380	9380	9380	9380	0
141	20231031	190100	918632690	9380	9380	9380	9380	0
142	20231031	190000	918632690	9380	9380	9380	9380	0
143	20231031	185900	918632690	9380	9380	9380	9380	0
144	20231031	185800	918632690	9380	9380	9380	9380	0
145	20231031	185700	918632690	9380	9380	9380	9380	0
146	20231031	185600	918632690	9380	9380	9380	9380	0
147	20231031	185500	918632690	9380	9380	9380	9380	0
148	20231031	185400	918632690	9380	9380	9380	9380	0
149	20231031	185300	918632690	9380	9380	9380	9380	0
150	20231031	185200	918632690	9380	9380	9380	9380	0
151	20231031	185100	918632690	9380	9380	9380	9380	0
152	20231031	185000	918632690	9380	9380	9380	9380	10413
153	20231031	184900	918632690	9380	9380	9380	9380	0
154	20231031	184800	918632690	9380	9380	9380	9380	0
155	20231031	184700	918632690	9380	9380	9380	9380	0
156	20231031	184600	918632690	9380	9380	9380	9380	0
157	20231031	184500	918632690	9380	9380	9380	9380	0
158	20231031	184400	918632690	9380	9380	9380	9380	0
159	20231031	184300	918632690	9380	9380	9380	9380	0
160	20231031	184200	918632690	9380	9380	9380	9380	0
161	20231031	184100	918632690	9380	9380	9380	9380	0
162	20231031	184000	918632690	9380	9380	9380	9380	0
163	20231031	183900	918632690	9380	9380	9380	9380	0
164	20231031	183800	918632690	9380	9380	9380	9380	0
165	20231031	183700	918632690	9380	9380	9380	9380	0
166	20231031	183600	918632690	9380	9380	9380	9380	0
167	20231031	183500	918632690	9380	9380	9380	9380	0
168	20231031	183400	918632690	9380	9380	9380	9380	0
169	20231031	183300	918632690	9380	9380	9380	9380	0
170	20231031	183200	918632690	9380	9380	9380	9380	0
171	20231031	183100	918632690	9380	9380	9380	9380	0
172	20231031	183000	918632690	9380	9380	9380	9380	0
173	20231031	182900	918632690	9380	9380	9380	9380	0
174	20231031	182800	918632690	9380	9380	9380	9380	0
175	20231031	182700	918632690	9380	9380	9380	9380	0
176	20231031	182600	918632690	9380	9380	9380	9380	0
177	20231031	182500	918632690	9380	9380	9380	9380	0
178	20231031	182400	918632690	9380	9380	9380	9380	0
179	20231031	182300	918632690	9380	9380	9380	9380	0
180	20231031	182200	918632690	9380	9380	9380	9380	0
181	20231031	182100	918632690	9380	9380	9380	9380	0
182	20231031	182000	918632690	9380	9380	9380	9380	10413
183	20231031	181900	918632690	9380	9380	9380	9380	0
184	20231031	181800	918632690	9380	9380	9380	9380	0
185	20231031	181700	918632690	9380	9380	9380	9380	0
186	20231031	181600	918632690	9380	9380	9380	9380	0
187	20231031	181500	918632690	9380	9380	9380	9380	0
188	20231031	181400	918632690	9380	9380	9380	9380	0
189	20231031	181300	918632690	9380	9380	9380	9380	0
190	20231031	181200	918632690	9380	9380	9380	9380	0
191	20231031	181100	918632690	9380	9380	9380	9380	0
192	20231031	181000	918632690	9380	9380	9380	9380	0
193	20231031	180900	918632690	9380	9380	9380	9380	0
194	20231031	180800	918632690	9380	9380	9380	9380	0
195	20231031	180700	918632690	9380	9380	9380	9380	0
196	20231031	180600	918632690	9380	9380	9380	9380	0
197	20231031	180500	918632690	9380	9380	9380	9380	0
198	20231031	180400	918632690	9380	9380	9380	9380	0
199	20231031	180300	918632690	9380	9380	9380	9380	0
200	20231031	180200	918632690	9380	9380	9380	9380	0
201	20231031	180100	918632690	9380	9380	9380	9380	0
202	20231031	180000	918632690	9380	9380	9380	9380	0
203	20231031	175900	918632690	9380	9380	9380	9380	0
204	20231031	175800	918632690	9380	9380	9380	9380	0
205	20231031	175700	918632690	9380	9380	9380	9380	0
206	20231031	175600	918632690	9380	9380	9380	9380	0
207	20231031	175500	918632690	9380	9380	9380	9380	0
208	20231031	175400	918632690	9380	9380	9380	9380	0
209	20231031	175300	918632690	9380	9380	9380	9380	0
210	20231031	175200	918632690	9380	9380	9380	9380	0
211	20231031	175100	918632690	9380	9380	9380	9380	0
212	20231031	175000	918632690	9380	9380	9380	9380	10413
213	20231031	174900	918632690	9380	9380	9380	9380	0
214	20231031	174800	918632690	9380	9380	9380	9380	0
215	20231031	174700	918632690	9380	9380	9380	9380	0
216	20231031	174600	918632690	9380	9380	9380	9380	0
217	20231031	174500	918632690	9380	9380	9380	9380	0
218	20231031	174400	918632690	9380	9380	9380	9380	0
219	20231031	174300	918632690	9380	9380	9380	9380	0
220	20231031	174200	918632690	9380	9380	9380	9380	0
221	20231031	174100	918632690	9380	9380	9380	9380	0
222	20231031	174000	918632690	9380	9380	9380	9380	0
223	20231031	173900	918632690	9380	9380	9380	9380	0
224	20231031	173800	918632690	9380	9380	9380	9380	0
225	20231031	173700	918632690	9380	9380	9380	9380	0
226	20231031	173600	918632690	9380	9380	9380	9380	0
227	20231031	173500	918632690	9380	9380	9380	9380	0
228	20231031	173400	918632690	9380	9380	9380	9380	0
229	20231031	173300	918632690	9380	9380	9380	9380	0
230	20231031	173200	918632690	9380	9380	9380	9380	0
231	20231031	173100	918632690	9380	9380	9380	9380	0
232	20231031	173000	918632690	9380	9380	9380	9380	0
233	20231031	172900	918632690	9380	9380	9380	9380	0
234	20231031	172800	918632690	9380	9380	9380	9380	0
235	20231031	172700	918632690	9380	9380	9380	9380	0
236	20231031	172600	918632690	9380	9380	9380	9380	0
237	20231031	172500	918632690	9380	9380	9380	9380	0
238	20231031	172400	918632690	9380	9380	9380	9380	0
239	20231031	172300	918632690	9380	9380	9380	9380	0
240	20231031	172200	918632690	9380	9380	9380	9380	0
241	20231031	172100	918632690	9380	9380	9380	9380	0
242	20231031	172000	918632690	9380	9380	9380	9380	10413
243	20231031	171900	918632690	9380	9380	9380	9380	0
244	20231031	171800	918632690	9380	9380	9380	9380	0
245	20231031	171700	918632690	9380	9380	9380	9380	0
246	20231031	171600	918632690	9380	9380	9380	9380	0
247	20231031	171500	918632690	9380	9380	9380	9380	0
248	20231031	171400	918632690	9380	9380	9380	9380	0
249	20231031	171300	918632690	9380	9380	9380	9380	0
250	20231031	171200	918632690	9380	9380	9380	9380	0
251	20231031	171100	918632690	9380	9380	9380	9380	0
252	20231031	171000	918632690	9380	9380	9380	9380	0
253	20231031	170900	918632690	9380	9380	9380	9380	0
254	20231031	170800	918632690	9380	9380	9380	9380	0
255	20231031	170700	918632690	9380	9380	9380	9380	0
256	20231031	170600	918632690	9380	9380	9380	9380	0
257	20231031	170500	918632690	9380	9380	9380	9380	0
258	20231031	170400	918632690	9380	9380	9380	9380	0
259	20231031	170300	918632690	9380	9380	9380	9380	0
260	20231031	170200	918632690	9380	9380	9380	9380	0
261	20231031	170100	918632690	9380	9380	9380	9380	0
262	20231031	170000	918632690	9380	9380	9380	9380	0
263	20231031	165900	918632690	9380	9380	9380	9380	0
264	20231031	165800	918632690	9380	9380	9380	9380	0
265	20231031	165700	918632690	9380	9380	9380	9380	0
266	20231031	165600	918632690	9380	9380	9380	9380	0
267	20231031	165500	918632690	9380	9380	9380	9380	0
268	20231031	165400	918632690	9380	9380	9380	9380	0
269	20231031	165300	918632690	9380	9380	9380	9380	0
270	20231031	165200	918632690	9380	9380	9380	9380	0
271	20231031	165100	918632690	9380	9380	9380	9380	0
272	20231031	165000	918632690	9380	9380	9380	9380	10413
273	20231031	164900	918632690	9380	9380	9380	9380	0
274	20231031	164800	918632690	9380	9380	9380	9380	0
275	20231031	164700	918632690	9380	9380	9380	9380	0
276	20231031	164600	918632690	9380	9380	9380	9380	0
277	20231031	164500	918632690	9380	9380	9380	9380	0
278	20231031	164400	918632690	9380	9380	9380	9380	0
279	20231031	164300	918632690	9380	9380	9380	9380	0
280	20231031	164200	918632690	9380	9380	9380	9380	0
281	20231031	164100	918632690	9380	9380	9380	9380	0
282	20231031	164000	918632690	9380	9380	9380	9380	0
283	20231031	163900	918632690	9380	9380	9380	9380	0
284	20231031	163800	918632690	9380	9380	9380	9380	0
285	20231031	163700	918632690	9380	9380	9380	9380	0
286	20231031	163600	918632690	9380	9380	9380	9380	0
287	20231031	163500	918632690	9380	9380	9380	9380	0
288	20231031	163400	918632690	9380	9380	9380	9380	0
289	20231031	163300	918632690	9380	9380	9380	9380	0
290	20231031	163200	918632690	9380	9380	9380	9380	0
291	20231031	163100	918632690	9380	9380	9380	9380	0
292	20231031	163000	918632690	9380	9380	9380	9380	0
293	20231031	162900	918632690	9380	9380	9380	9380	0
294	20231031	162800	918632690	9380	9380	9380	9380	0
295	20231031	162700	918632690	9380	9380	9380	9380	0
296	20231031	162600	918632690	9380	9380	9380	9380	0
297	20231031	162500	918632690	9380	9380	9380	9380	0
298	20231031	162400	918632690	9380	9380	9380	9380	0
299	20231031	162300	918632690	9380	9380	9380	9380	0
300	20231031	162200	918632690	9380	9380	9380	9380	0
301	20231031	162100	918632690	9380	9380	9380	9380	0
302	20231031	162000	918632690	9380	9380	9380	9380	10413
303	20231031	161900	918632690	9380	9380	9380	9380	0
304	20231031	161800	918632690	9380	9380	9380	9380	0
305	20231031	161700	918632690	9380	9380	9380	9380	0
306	20231031	161600	918632690	9380	9380	9380	9380	0
307	20231031	161500	918632690	9380	9380	9380	9380	0
308	20231031	161400	918632690	9380	9380	9380	9380	0
309	20231031	161300	918632690	9380	9380	9380	9380	0
310	20231031	161200	918632690	9380	9380	9380	9380	0
311	20231031	161100	918632690	9380	9380	9380	9380	0
312	20231031	161000	918632690	9380	9380	9380	9380	0
313	20231031	160900	918632690	9380	9380	9380	9380	0
314	20231031	160800	918632690	9380	9380	9380	9380	0
315	20231031	160700	918632690	9380	9380	9380	9380	0
316	20231031	160600	918632690	9380	9380	9380	9380	0
317	20231031	160500	918632690	9380	9380	9380	9380	0
318	20231031	160400	918632690	9380	9380	9380	9380	0
319	20231031	160300	918632690	9380	9380	9380	9380	0
320	20231031	160200	918632690	9380	9380	9380	9380	0
321	20231031	160100	918632690	9380	9380	9380	9380	0
322	20231031	160000	918632690	9380	9380	9380	9380	0
323	20231031	155900	918632690	9380	9380	9380	9380	0
324	20231031	155800	918632690	9380	9380	9380	9380	0
325	20231031	155700	918632690	9380	9380	9380	9380	0
326	20231031	155600	918632690	9380	9380	9380	9380	0
327	20231031	155500	918632690	9380	9380	9380	9380	0
328	20231031	155400	918632690	9380	9380	9380	9380	0
329	20231031	155300	918632690	9380	9380	9380	9380	0
330	20231031	155200	918632690	9380	9380	9380	9380	0
331	20231031	155100	918632690	9380	9380	9380	9380	0
332	20231031	155000	918632690	9380	9380	9380	9380	10413
333	20231031	154900	918632690	9380	9380	9380	9380	0
334	20231031	154800	918632690	9380	9380	9380	9380	0
335	20231031	154700	918632690	9380	9380	9380	9380	0
336	20231031	154600	918632690	9380	9380	9380	9380	0
337	20231031	154500	918632690	9380	9380	9380	9380	0
338	20231031	154400	918632690	9380	9380	9380	9380	0
339	20231031	154300	918632690	9380	9380	9380	9380	0
340	20231031	154200	918632690	9380	9380	9380	9380	0
341	20231031	154100	918632690	9380	9380	9380	9380	0
342	20231031	154000	918632690	9380	9380	9380	9380	0
343	20231031	153900	918632690	9380	9380	9380	9380	0
344	20231031	153800	918632690	9380	9380	9380	9380	0
345	20231031	153700	918632690	9380	9380	9380	9380	0
346	20231031	153600	918632690	9380	9380	9380	9380	0
347	20231031	153500	918632690	9380	9380	9380	9380	0
348	20231031	153400	918632690	9380	9380	9380	9380	0
349	20231031	153300	918632690	9380	9380	9380	9380	0
350	20231031	153200	918632690	9380	9380	9380	9380	0
351	20231031	153100	918632690	9380	9380	9380	9380	0
352	20231031	153000	918632690	9380	9380	9380	9380	10413
353	20231031	152900	820958750	9360	9360	9360	9360	0
354	20231031	152800	820958750	9360	9360	9360	9360	0
355	20231031	152700	820958750	9360	9360	9360	9360	0
356	20231031	152600	820958750	9360	9360	9360	9360	0
357	20231031	152500	820958750	9360	9360	9360	9360	0
358	20231031	152400	820958750	9360	9360	9360	9360	0
359	20231031	152300	820958750	9360	9360	9360	9360	0
360	20231031	152200	820958750	9360	9360	9360	9360	0
361	20231031	152100	820958750	9360	9360	9360	9360	0
362	20231031	152000	820958750	9360	9360	9360	9360	0
363	20231031	151900	820958750	9360	9410	9410	9360	4131
364	20231031	151800	782205110	9420	9410	9420	9400	873
365	20231031	151700	773995490	9400	9410	9410	9400	321
366	20231031	151600	770974910	9420	9420	9420	9400	2381
367	20231031	151500	748565890	9420	9410	9420	9410	1127
368	20231031	151400	737953510	9410	9400	9410	9400	766
369	20231031	151300	730751770	9390	9400	9400	9390	192
370	20231031	151200	728948580	9410	9410	9410	9410	118
371	20231031	151100	727838200	9400	9410	9410	9400	613
372	20231031	151000	722074220	9390	9400	9410	9390	1785
373	20231031	150900	705301860	9420	9410	9420	9410	408
374	20231031	150800	701462090	9410	9420	9420	9410	1580
375	20231031	150700	686580300	9420	9420	9420	9420	73
376	20231031	150600	685892640	9420	9420	9420	9410	1138
377	20231031	150500	675173890	9420	9410	9420	9410	154
378	20231031	150400	673724490	9410	9410	9420	9410	275
379	20231031	150300	671136630	9410	9420	9420	9410	40
380	20231031	150200	670760050	9410	9410	9410	9410	124
381	20231031	150100	669593210	9420	9430	9430	9420	443
382	20231031	150000	665420030	9430	9430	9440	9400	910
383	20231031	145900	656861900	9430	9430	9440	9410	1014
384	20231031	145800	647307970	9430	9430	9440	9430	124
385	20231031	145700	646138280	9430	9430	9430	9430	0
386	20231031	145600	646138280	9430	9440	9440	9430	87
387	20231031	145500	645317210	9440	9430	9440	9430	105
388	20231031	145400	644326430	9440	9440	9440	9440	196
389	20231031	145300	642476190	9440	9440	9440	9440	0
390	20231031	145200	642476190	9440	9450	9450	9440	46
391	20231031	145100	642041710	9450	9440	9450	9440	68
392	20231031	145000	641399740	9430	9430	9430	9430	21
393	20231031	144900	641201710	9440	9440	9440	9440	67
394	20231031	144800	640569230	9430	9430	9440	9430	34
395	20231031	144700	640248600	9430	9430	9430	9430	22
396	20231031	144600	640041140	9430	9450	9450	9430	1093
397	20231031	144500	629729950	9450	9450	9450	9440	31
398	20231031	144400	629437220	9440	9440	9440	9440	81
399	20231031	144300	628672580	9430	9440	9440	9430	74
400	20231031	144200	627974050	9430	9430	9430	9430	174
401	20231031	144100	626333230	9420	9420	9420	9420	190
402	20231031	144000	624543430	9420	9420	9420	9410	33
403	20231031	143900	624232780	9410	9410	9420	9410	42
404	20231031	143800	623837460	9420	9420	9420	9420	52
405	20231031	143700	623347620	9410	9410	9410	9410	22
406	20231031	143600	623140600	9420	9410	9420	9410	92
407	20231031	143500	622274380	9420	9420	9420	9420	112
408	20231031	143400	621219340	9420	9420	9420	9420	0
409	20231031	143300	621219340	9420	9420	9420	9420	85
410	20231031	143200	620418640	9420	9420	9420	9420	21
411	20231031	143100	620220820	9430	9430	9440	9430	53
412	20231031	143000	619720920	9440	9440	9440	9440	1
413	20231031	142900	619711480	9410	9410	9410	9410	127
414	20231031	142800	618516410	9420	9410	9420	9410	321
415	20231031	142700	615492800	9420	9430	9430	9420	254
416	20231031	142600	613100000	9420	9420	9420	9420	877
417	20231031	142500	604838660	9430	9420	9430	9420	199
418	20231031	142400	602964070	9430	9430	9430	9430	110
419	20231031	142300	601926770	9420	9430	9430	9420	113
420	20231031	142200	600861200	9420	9420	9430	9420	216
421	20231031	142100	598826270	9420	9410	9420	9410	390
422	20231031	142000	595156270	9410	9400	9410	9400	1372
423	20231031	141900	582258900	9400	9400	9400	9400	143
424	20231031	141800	580914700	9410	9410	9410	9410	172
425	20231031	141700	579296180	9410	9410	9410	9410	0
426	20231031	141600	579296180	9410	9420	9420	9410	598
427	20231031	141500	573664480	9420	9430	9430	9420	22
428	20231031	141400	573457230	9420	9430	9430	9420	257
429	20231031	141300	571035590	9420	9410	9420	9410	699
430	20231031	141200	564451220	9410	9420	9420	9410	289
431	20231031	141100	561729850	9410	9420	9420	9410	655
432	20231031	141000	555559960	9410	9420	9420	9400	1188
433	20231031	140900	544385010	9420	9420	9420	9420	878
434	20231031	140800	536114250	9430	9430	9430	9430	1
435	20231031	140700	536104820	9430	9430	9440	9430	305
436	20231031	140600	533228590	9440	9430	9440	9430	174
437	20231031	140500	531587740	9440	9430	9440	9430	33
438	20231031	140400	531276430	9430	9430	9430	9430	1
439	20231031	140300	531267000	9440	9430	9440	9430	158
440	20231031	140200	529775690	9440	9440	9440	9430	134
441	20231031	140100	528510780	9440	9440	9440	9440	343
442	20231031	140000	525272860	9440	9450	9450	9440	407
443	20231031	135900	521430770	9440	9440	9440	9440	21
444	20231031	135800	521232530	9440	9450	9450	9440	55
445	20231031	135700	520712990	9450	9450	9450	9450	36
446	20231031	135600	520372790	9460	9460	9460	9460	0
447	20231031	135500	520372790	9460	9440	9460	9440	64
448	20231031	135400	519767830	9450	9450	9450	9440	68
449	20231031	135300	519125440	9450	9450	9450	9450	21
450	20231031	135200	518926990	9440	9450	9450	9440	51
451	20231031	135100	518445260	9440	9440	9440	9440	0
452	20231031	135000	518445260	9440	9430	9440	9430	215
453	20231031	134900	516415880	9430	9430	9430	9430	0
454	20231031	134800	516415880	9430	9440	9440	9430	103
455	20231031	134700	515444100	9430	9430	9430	9430	0
456	20231031	134600	515444100	9430	9430	9430	9430	3
457	20231031	134500	515415810	9450	9450	9450	9450	15
458	20231031	134400	515274060	9430	9430	9430	9430	215
459	20231031	134300	513246610	9430	9430	9430	9430	111
460	20231031	134200	512199880	9430	9430	9430	9430	301
461	20231031	134100	509361450	9440	9440	9440	9440	1055
462	20231031	134000	499402250	9450	9450	9450	9440	148
463	20231031	133900	498003830	9450	9440	9450	9440	23
464	20231031	133800	497786690	9450	9450	9450	9440	120
465	20231031	133700	496652900	9440	9440	9440	9440	0
466	20231031	133600	496652900	9440	9450	9450	9440	96
467	20231031	133500	495746120	9450	9450	9450	9450	2
468	20231031	133400	495727220	9450	9460	9460	9450	442
469	20231031	133300	491549410	9460	9460	9460	9460	22
470	20231031	133200	491341290	9470	9470	9470	9470	11
471	20231031	133100	491237120	9470	9470	9470	9470	21
472	20231031	133000	491038250	9470	9450	9470	9450	600
473	20231031	132900	485357280	9460	9460	9460	9460	0
474	20231031	132800	485357280	9460	9460	9460	9460	11
475	20231031	132700	485253220	9460	9450	9460	9450	65
476	20231031	132600	484638440	9460	9460	9460	9460	30
477	20231031	132500	484354640	9460	9470	9470	9450	238
478	20231031	132400	482104870	9470	9470	9470	9470	11
479	20231031	132300	482000700	9460	9460	9460	9450	111
480	20231031	132200	480950870	9450	9450	9450	9450	28
481	20231031	132100	480686270	9450	9450	9450	9450	411
482	20231031	132000	476802320	9450	9450	9450	9450	272
483	20231031	131900	474231920	9460	9470	9470	9440	1384
484	20231031	131800	461154250	9470	9470	9470	9470	0
485	20231031	131700	461154250	9470	9470	9470	9450	772
486	20231031	131600	453849790	9470	9470	9470	9470	61
487	20231031	131500	453272120	9480	9470	9480	9470	78
488	20231031	131400	452532890	9470	9470	9470	9470	20
489	20231031	131300	452343490	9470	9470	9470	9470	42
490	20231031	131200	451945750	9470	9470	9470	9470	0
491	20231031	131100	451945750	9470	9490	9490	9470	33
492	20231031	131000	451632940	9480	9480	9480	9480	24
493	20231031	130900	451405420	9480	9480	9480	9470	34
494	20231031	130800	451083240	9480	9480	9480	9480	357
495	20231031	130700	447698880	9480	9490	9490	9480	26
496	20231031	130600	447452360	9490	9490	9490	9490	11
497	20231031	130500	447347970	9490	9490	9490	9480	33
498	20231031	130400	447034870	9490	9480	9490	9480	81
499	20231031	130300	446266290	9490	9490	9490	9490	354
500	20231031	130200	442906830	9490	9490	9490	9490	12
501	20231031	130100	442792950	9480	9480	9480	9480	0
502	20231031	130000	442792950	9480	9490	9490	9480	161
503	20231031	125900	441266620	9480	9480	9480	9480	182
504	20231031	125800	439541260	9480	9480	9480	9480	12
505	20231031	125700	439427500	9480	9480	9480	9480	29
506	20231031	125600	439152580	9470	9470	9470	9470	0
507	20231031	125500	439152580	9470	9470	9470	9470	2
508	20231031	125400	439133640	9480	9480	9480	9480	1
509	20231031	125300	439124160	9480	9480	9480	9480	164
510	20231031	125200	437569440	9480	9470	9480	9470	363
511	20231031	125100	434131330	9470	9470	9470	9470	0
512	20231031	125000	434131330	9470	9480	9480	9470	2
513	20231031	124900	434112380	9470	9480	9480	9470	198
514	20231031	124800	432237000	9480	9490	9490	9480	330
515	20231031	124700	429107920	9490	9490	9490	9490	0
516	20231031	124600	429107920	9490	9490	9490	9490	0
517	20231031	124500	429107920	9490	9490	9490	9490	107
518	20231031	124400	428092490	9490	9490	9490	9490	0
519	20231031	124300	428092490	9490	9490	9490	9490	2
520	20231031	124200	428073510	9480	9480	9480	9480	5
521	20231031	124100	428026110	9490	9490	9490	9490	11
522	20231031	124000	427921720	9480	9490	9490	9480	4
523	20231031	123900	427883790	9480	9480	9480	9480	0
524	20231031	123800	427883790	9480	9480	9480	9480	37
525	20231031	123700	427533030	9470	9470	9470	9470	39
526	20231031	123600	427163700	9470	9480	9490	9470	1030
527	20231031	123500	417402320	9480	9490	9490	9480	22
528	20231031	123400	417193750	9490	9490	9490	9490	0
529	20231031	123300	417193750	9490	9490	9490	9490	183
530	20231031	123200	415457080	9490	9490	9490	9490	11
531	20231031	123100	415352690	9490	9490	9490	9490	0
532	20231031	123000	415352690	9490	9490	9490	9490	0
533	20231031	122900	415352690	9490	9490	9490	9490	40
534	20231031	122800	414973090	9470	9470	9470	9470	0
535	20231031	122700	414973090	9470	9480	9480	9470	4
536	20231031	122600	414935200	9480	9480	9480	9480	2
537	20231031	122500	414916240	9480	9480	9480	9480	0
538	20231031	122400	414916240	9480	9490	9500	9480	440
539	20231031	122300	410741020	9490	9490	9490	9490	97
540	20231031	122200	409820490	9490	9470	9490	9470	588
541	20231031	122100	404248610	9480	9520	9520	9470	5617
542	20231031	122000	350918800	9520	9530	9530	9520	21
543	20231031	121900	350718770	9520	9520	9520	9520	0
544	20231031	121800	350718770	9520	9520	9520	9520	39
545	20231031	121700	350347490	9520	9520	9520	9520	0
546	20231031	121600	350347490	9520	9520	9520	9520	20
547	20231031	121500	350157090	9530	9530	9530	9530	11
548	20231031	121400	350052260	9530	9520	9530	9520	42
549	20231031	121300	349652400	9520	9520	9520	9520	13
550	20231031	121200	349528640	9520	9520	9520	9520	37
551	20231031	121100	349176400	9520	9520	9520	9520	14
552	20231031	121000	349043120	9520	9520	9520	9520	140
553	20231031	120900	347710320	9530	9530	9530	9530	98
554	20231031	120800	346776380	9530	9520	9530	9520	470
555	20231031	120700	342300300	9520	9520	9520	9520	21
556	20231031	120600	342100380	9520	9520	9530	9520	727
557	20231031	120500	335178610	9530	9530	9540	9530	274
558	20231031	120400	332567370	9540	9530	9540	9530	69
559	20231031	120300	331909500	9540	9540	9540	9540	0
560	20231031	120200	331909500	9540	9540	9540	9540	22
561	20231031	120100	331699620	9530	9530	9530	9530	39
562	20231031	120000	331327950	9540	9540	9540	9540	10
563	20231031	115900	331232550	9540	9540	9540	9540	0
564	20231031	115800	331232550	9540	9530	9540	9530	50
565	20231031	115700	330755940	9530	9530	9530	9530	0
566	20231031	115600	330755940	9530	9530	9530	9530	70
567	20231031	115500	330088840	9530	9530	9530	9530	40
568	20231031	115400	329707640	9540	9540	9540	9540	11
569	20231031	115300	329602700	9530	9530	9530	9530	0
570	20231031	115200	329602700	9530	9530	9530	9530	38
571	20231031	115100	329240560	9540	9540	9540	9540	1
572	20231031	115000	329231020	9540	9540	9540	9540	0
573	20231031	114900	329231020	9540	9540	9540	9540	21
574	20231031	114800	329030680	9540	9540	9540	9540	39
575	20231031	114700	328658620	9540	9550	9550	9540	895
576	20231031	114600	320116990	9550	9550	9550	9550	345
577	20231031	114500	316822240	9570	9550	9570	9550	44
578	20231031	114400	316401180	9580	9580	9580	9580	67
579	20231031	114300	315759320	9570	9570	9570	9570	0
580	20231031	114200	315759320	9570	9570	9570	9570	0
581	20231031	114100	315759320	9570	9570	9570	9570	111
582	20231031	114000	314697050	9570	9560	9570	9550	566
583	20231031	113900	309289530	9570	9570	9570	9570	0
584	20231031	113800	309289530	9570	9580	9580	9570	16
585	20231031	113700	309136290	9560	9560	9560	9560	0
586	20231031	113600	309136290	9560	9560	9560	9560	0
587	20231031	113500	309136290	9560	9560	9560	9560	8
588	20231031	113400	309059810	9570	9560	9570	9560	80
589	20231031	113300	308294600	9590	9590	9590	9590	0
590	20231031	113200	308294600	9590	9590	9590	9590	11
591	20231031	113100	308189110	9610	9610	9610	9610	1
592	20231031	113000	308179500	9610	9610	9610	9610	0
593	20231031	112900	308179500	9610	9610	9610	9610	200
594	20231031	112800	306257500	9560	9560	9560	9560	57
595	20231031	112700	305712580	9560	9560	9560	9560	1
596	20231031	112600	305703020	9560	9560	9560	9560	10
597	20231031	112500	305607420	9560	9560	9560	9560	38
598	20231031	112400	305244140	9570	9560	9570	9560	134
599	20231031	112300	303962990	9570	9560	9570	9560	5
600	20231031	112200	303915150	9570	9600	9600	9560	436
601	20231031	112100	299746630	9600	9600	9600	9600	64
602	20231031	112000	299132230	9600	9600	9600	9600	13
603	20231031	111900	299007430	9600	9600	9600	9600	4
604	20231031	111800	298969030	9600	9590	9600	9590	100
605	20231031	111700	298009260	9600	9610	9610	9600	21
606	20231031	111600	297807460	9620	9570	9620	9570	20
607	20231031	111500	297615560	9550	9580	9580	9550	329
608	20231031	111400	294472540	9580	9580	9580	9580	0
609	20231031	111300	294472540	9580	9600	9600	9580	540
610	20231031	111200	289290890	9660	9630	9660	9630	1104
611	20231031	111100	278630900	9640	9640	9640	9640	12
612	20231031	111000	278515220	9640	9610	9650	9610	707
613	20231031	110900	271698040	9620	9620	9620	9620	0
614	20231031	110800	271698040	9620	9620	9620	9620	11
615	20231031	110700	271592220	9640	9590	9640	9590	52
616	20231031	110600	271092540	9590	9590	9590	9590	0
617	20231031	110500	271092540	9590	9600	9600	9590	60
618	20231031	110400	270516820	9660	9660	9660	9660	0
619	20231031	110300	270516820	9660	9610	9660	9590	858
620	20231031	110200	262276220	9610	9600	9650	9600	203
621	20231031	110100	260324310	9660	9660	9660	9660	1
622	20231031	110000	260314650	9660	9660	9660	9660	0
623	20231031	105900	260314650	9660	9650	9660	9650	100
624	20231031	105800	259349030	9660	9620	9660	9600	514
625	20231031	105700	254389510	9600	9600	9600	9600	60
626	20231031	105600	253813510	9590	9590	9590	9590	0
627	20231031	105500	253813510	9590	9590	9590	9590	1
628	20231031	105400	253803920	9630	9600	9630	9600	147
629	20231031	105300	252390440	9640	9640	9640	9640	9
630	20231031	105200	252303680	9610	9610	9610	9610	21
631	20231031	105100	252101870	9620	9620	9620	9620	21
632	20231031	105000	251899850	9660	9600	9660	9600	533
633	20231031	104900	246766110	9590	9590	9590	9590	38
634	20231031	104800	246401690	9600	9600	9600	9600	0
635	20231031	104700	246401690	9600	9600	9600	9600	30
636	20231031	104600	246113690	9600	9590	9600	9590	50
637	20231031	104500	245634080	9590	9590	9590	9590	0
638	20231031	104400	245634080	9590	9590	9590	9590	38
639	20231031	104300	245269660	9600	9600	9600	9600	63
640	20231031	104200	244664860	9630	9630	9630	9630	1
641	20231031	104100	244655230	9630	9630	9630	9630	12
642	20231031	104000	244539670	9630	9580	9630	9580	388
643	20231031	103900	240814480	9590	9600	9600	9590	32
644	20231031	103800	240507490	9600	9600	9600	9600	0
645	20231031	103700	240507490	9600	9560	9600	9560	213
646	20231031	103600	238471130	9590	9590	9590	9590	921
647	20231031	103500	229638740	9560	9560	9560	9560	75
648	20231031	103400	228921740	9590	9590	9590	9590	9
649	20231031	103300	228835430	9590	9590	9590	9570	105
650	20231031	103200	227828900	9590	9590	9590	9590	38
651	20231031	103100	227464480	9600	9570	9600	9570	1000
652	20231031	103000	217880340	9560	9560	9560	9560	0
653	20231031	102900	217880340	9560	9570	9570	9560	47
654	20231031	102800	217430930	9550	9550	9550	9550	21
655	20231031	102700	217230380	9560	9560	9560	9560	239
656	20231031	102600	214945540	9550	9550	9550	9550	140
657	20231031	102500	213608540	9550	9560	9560	9550	39
658	20231031	102400	213235740	9560	9560	9560	9560	42
659	20231031	102300	212834220	9560	9560	9560	9560	39
660	20231031	102200	212461380	9570	9570	9570	9570	0
661	20231031	102100	212461380	9570	9540	9570	9540	958
662	20231031	102000	203315320	9530	9540	9540	9530	255
663	20231031	101900	200882820	9540	9530	9540	9530	1106
664	20231031	101800	190342440	9530	9540	9540	9530	70
665	20231031	101700	189674840	9540	9540	9540	9530	72
666	20231031	101600	188988160	9540	9540	9550	9540	407
667	20231031	101500	185105370	9540	9550	9550	9540	28
668	20231031	101400	184838130	9550	9550	9550	9550	231
669	20231031	101300	182632080	9560	9590	9590	9560	636
670	20231031	101200	176547900	9590	9590	9590	9590	11
671	20231031	101100	176442410	9590	9590	9590	9590	0
672	20231031	101000	176442410	9590	9580	9590	9580	137
673	20231031	100900	175129580	9580	9580	9580	9580	31
674	20231031	100800	174832600	9570	9570	9570	9570	42
675	20231031	100700	174430660	9570	9570	9570	9570	39
676	20231031	100600	174057430	9590	9590	9590	9590	1
677	20231031	100500	174047840	9590	9590	9590	9590	11
678	20231031	100400	173942350	9590	9590	9590	9570	40
679	20231031	100300	173559170	9560	9560	9560	9550	354
680	20231031	100200	170175320	9560	9560	9560	9560	258
681	20231031	100100	167708840	9550	9550	9550	9550	1
682	20231031	100000	167699290	9550	9560	9560	9550	40
683	20231031	095900	167317280	9560	9560	9560	9560	31
684	20231031	095800	167020920	9560	9560	9560	9560	3
685	20231031	095700	166992240	9560	9560	9560	9560	4
686	20231031	095600	166954000	9560	9560	9560	9550	604
687	20231031	095500	161182300	9560	9570	9570	9560	463
688	20231031	095400	156755910	9570	9560	9570	9560	119
689	20231031	095300	155618170	9570	9580	9580	9570	1273
690	20231031	095200	143425960	9590	9590	9590	9590	16
691	20231031	095100	143272520	9590	9590	9590	9590	51
692	20231031	095000	142783430	9590	9590	9590	9590	30
693	20231031	094900	142495730	9580	9580	9580	9580	50
694	20231031	094800	142016730	9580	9580	9580	9580	241
695	20231031	094700	139707950	9590	9590	9590	9590	110
696	20231031	094600	138653050	9590	9600	9600	9590	609
697	20231031	094500	132812620	9600	9590	9600	9590	42
698	20231031	094400	132409630	9590	9610	9610	9590	438
699	20231031	094300	128200870	9600	9610	9610	9600	426
700	20231031	094200	124110950	9610	9610	9610	9610	88
701	20231031	094100	123265270	9610	9610	9610	9610	1
702	20231031	094000	123255660	9610	9600	9610	9600	662
703	20231031	093900	116899890	9600	9600	9600	9590	1399
704	20231031	093800	103470490	9600	9620	9620	9600	521
705	20231031	093700	98466540	9620	9630	9630	9620	42
706	20231031	093600	98062480	9630	9630	9630	9630	42
707	20231031	093500	97658020	9630	9640	9640	9630	496
708	20231031	093400	92880430	9640	9650	9650	9640	88
709	20231031	093300	92031440	9650	9650	9660	9640	2718
710	20231031	093200	65805080	9660	9660	9660	9650	112
711	20231031	093100	64723260	9670	9670	9670	9670	22
712	20231031	093000	64510520	9670	9670	9670	9670	2
713	20231031	092900	64491180	9660	9660	9660	9660	0
714	20231031	092800	64491180	9660	9660	9660	9660	29
715	20231031	092700	64211040	9660	9650	9660	9650	126
716	20231031	092600	62994320	9650	9660	9660	9650	19
717	20231031	092500	62810960	9680	9690	9690	9680	33
718	20231031	092400	62491200	9690	9650	9690	9650	63
719	20231031	092300	61881890	9640	9630	9640	9630	91
720	20231031	092200	61004960	9620	9620	9630	9620	91
721	20231031	092100	60129430	9610	9620	9620	9610	231
722	20231031	092000	57909260	9630	9700	9700	9620	236
723	20231031	091900	55634820	9700	9700	9700	9700	10
724	20231031	091800	55537820	9700	9660	9700	9640	167
725	20231031	091700	53922340	9690	9660	9690	9660	539
726	20231031	091600	48707660	9650	9640	9650	9610	111
727	20231031	091500	47636760	9640	9650	9650	9600	360
728	20231031	091400	44171410	9650	9680	9680	9650	227
729	20231031	091300	41977030	9670	9670	9670	9670	327
730	20231031	091200	38814940	9670	9720	9720	9670	852
731	20231031	091100	30543960	9710	9710	9720	9710	425
732	20231031	091000	26417200	9710	9690	9710	9680	567
733	20231031	090900	20918390	9700	9700	9700	9700	111
734	20231031	090800	19841690	9700	9700	9710	9700	254
735	20231031	090700	17377390	9710	9660	9710	9660	112
736	20231031	090600	16289920	9710	9730	9730	9700	218
737	20231031	090500	14171520	9730	9730	9730	9730	83
738	20231031	090400	13363930	9730	9740	9740	9720	219
739	20231031	090300	11232710	9750	9770	9770	9740	446
740	20231031	090200	6888300	9770	9710	9800	9710	203
741	20231031	090100	4904630	9730	9740	9790	9730	230
742	20231031	090000	2657800	9700	9700	9700	9700	274