KissMeData/066310/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194300	209193320	8880	8880	8880	8880	1221
3	20231031	194200	209193320	8880	8880	8880	8880	0
4	20231031	194100	209193320	8880	8880	8880	8880	0
5	20231031	194000	209193320	8880	8880	8880	8880	0
6	20231031	193900	209193320	8880	8880	8880	8880	0
7	20231031	193800	209193320	8880	8880	8880	8880	0
8	20231031	193700	209193320	8880	8880	8880	8880	0
9	20231031	193600	209193320	8880	8880	8880	8880	0
10	20231031	193500	209193320	8880	8880	8880	8880	0
11	20231031	193400	209193320	8880	8880	8880	8880	0
12	20231031	193300	209193320	8880	8880	8880	8880	0
13	20231031	193200	209193320	8880	8880	8880	8880	0
14	20231031	193100	209193320	8880	8880	8880	8880	0
15	20231031	193000	209193320	8880	8880	8880	8880	0
16	20231031	192900	209193320	8880	8880	8880	8880	0
17	20231031	192800	209193320	8880	8880	8880	8880	0
18	20231031	192700	209193320	8880	8880	8880	8880	0
19	20231031	192600	209193320	8880	8880	8880	8880	0
20	20231031	192500	209193320	8880	8880	8880	8880	0
21	20231031	192400	209193320	8880	8880	8880	8880	0
22	20231031	192300	209193320	8880	8880	8880	8880	0
23	20231031	192200	209193320	8880	8880	8880	8880	0
24	20231031	192100	209193320	8880	8880	8880	8880	0
25	20231031	192000	209193320	8880	8880	8880	8880	0
26	20231031	191900	209193320	8880	8880	8880	8880	0
27	20231031	191800	209193320	8880	8880	8880	8880	0
28	20231031	191700	209193320	8880	8880	8880	8880	0
29	20231031	191600	209193320	8880	8880	8880	8880	0
30	20231031	191500	209193320	8880	8880	8880	8880	0
31	20231031	191400	209193320	8880	8880	8880	8880	0
32	20231031	191300	209193320	8880	8880	8880	8880	1221
33	20231031	191200	209193320	8880	8880	8880	8880	0
34	20231031	191100	209193320	8880	8880	8880	8880	0
35	20231031	191000	209193320	8880	8880	8880	8880	0
36	20231031	190900	209193320	8880	8880	8880	8880	0
37	20231031	190800	209193320	8880	8880	8880	8880	0
38	20231031	190700	209193320	8880	8880	8880	8880	0
39	20231031	190600	209193320	8880	8880	8880	8880	0
40	20231031	190500	209193320	8880	8880	8880	8880	0
41	20231031	190400	209193320	8880	8880	8880	8880	0
42	20231031	190300	209193320	8880	8880	8880	8880	0
43	20231031	190200	209193320	8880	8880	8880	8880	0
44	20231031	190100	209193320	8880	8880	8880	8880	0
45	20231031	190000	209193320	8880	8880	8880	8880	0
46	20231031	185900	209193320	8880	8880	8880	8880	0
47	20231031	185800	209193320	8880	8880	8880	8880	0
48	20231031	185700	209193320	8880	8880	8880	8880	0
49	20231031	185600	209193320	8880	8880	8880	8880	0
50	20231031	185500	209193320	8880	8880	8880	8880	0
51	20231031	185400	209193320	8880	8880	8880	8880	0
52	20231031	185300	209193320	8880	8880	8880	8880	0
53	20231031	185200	209193320	8880	8880	8880	8880	0
54	20231031	185100	209193320	8880	8880	8880	8880	0
55	20231031	185000	209193320	8880	8880	8880	8880	0
56	20231031	184900	209193320	8880	8880	8880	8880	0
57	20231031	184800	209193320	8880	8880	8880	8880	0
58	20231031	184700	209193320	8880	8880	8880	8880	0
59	20231031	184600	209193320	8880	8880	8880	8880	0
60	20231031	184500	209193320	8880	8880	8880	8880	0
61	20231031	184400	209193320	8880	8880	8880	8880	0
62	20231031	184300	209193320	8880	8880	8880	8880	1221
63	20231031	184200	209193320	8880	8880	8880	8880	0
64	20231031	184100	209193320	8880	8880	8880	8880	0
65	20231031	184000	209193320	8880	8880	8880	8880	0
66	20231031	183900	209193320	8880	8880	8880	8880	0
67	20231031	183800	209193320	8880	8880	8880	8880	0
68	20231031	183700	209193320	8880	8880	8880	8880	0
69	20231031	183600	209193320	8880	8880	8880	8880	0
70	20231031	183500	209193320	8880	8880	8880	8880	0
71	20231031	183400	209193320	8880	8880	8880	8880	0
72	20231031	183300	209193320	8880	8880	8880	8880	0
73	20231031	183200	209193320	8880	8880	8880	8880	0
74	20231031	183100	209193320	8880	8880	8880	8880	0
75	20231031	183000	209193320	8880	8880	8880	8880	0
76	20231031	182900	209193320	8880	8880	8880	8880	0
77	20231031	182800	209193320	8880	8880	8880	8880	0
78	20231031	182700	209193320	8880	8880	8880	8880	0
79	20231031	182600	209193320	8880	8880	8880	8880	0
80	20231031	182500	209193320	8880	8880	8880	8880	0
81	20231031	182400	209193320	8880	8880	8880	8880	0
82	20231031	182300	209193320	8880	8880	8880	8880	0
83	20231031	182200	209193320	8880	8880	8880	8880	0
84	20231031	182100	209193320	8880	8880	8880	8880	0
85	20231031	182000	209193320	8880	8880	8880	8880	0
86	20231031	181900	209193320	8880	8880	8880	8880	0
87	20231031	181800	209193320	8880	8880	8880	8880	0
88	20231031	181700	209193320	8880	8880	8880	8880	0
89	20231031	181600	209193320	8880	8880	8880	8880	0
90	20231031	181500	209193320	8880	8880	8880	8880	0
91	20231031	181400	209193320	8880	8880	8880	8880	0
92	20231031	181300	209193320	8880	8880	8880	8880	1221
93	20231031	181200	209193320	8880	8880	8880	8880	0
94	20231031	181100	209193320	8880	8880	8880	8880	0
95	20231031	181000	209193320	8880	8880	8880	8880	0
96	20231031	180900	209193320	8880	8880	8880	8880	0
97	20231031	180800	209193320	8880	8880	8880	8880	0
98	20231031	180700	209193320	8880	8880	8880	8880	0
99	20231031	180600	209193320	8880	8880	8880	8880	0
100	20231031	180500	209193320	8880	8880	8880	8880	0
101	20231031	180400	209193320	8880	8880	8880	8880	0
102	20231031	180300	209193320	8880	8880	8880	8880	0
103	20231031	180200	209193320	8880	8880	8880	8880	0
104	20231031	180100	209193320	8880	8880	8880	8880	0
105	20231031	180000	209193320	8880	8880	8880	8880	0
106	20231031	175900	209193320	8880	8880	8880	8880	0
107	20231031	175800	209193320	8880	8880	8880	8880	0
108	20231031	175700	209193320	8880	8880	8880	8880	0
109	20231031	175600	209193320	8880	8880	8880	8880	0
110	20231031	175500	209193320	8880	8880	8880	8880	0
111	20231031	175400	209193320	8880	8880	8880	8880	0
112	20231031	175300	209193320	8880	8880	8880	8880	0
113	20231031	175200	209193320	8880	8880	8880	8880	0
114	20231031	175100	209193320	8880	8880	8880	8880	0
115	20231031	175000	209193320	8880	8880	8880	8880	0
116	20231031	174900	209193320	8880	8880	8880	8880	0
117	20231031	174800	209193320	8880	8880	8880	8880	0
118	20231031	174700	209193320	8880	8880	8880	8880	0
119	20231031	174600	209193320	8880	8880	8880	8880	0
120	20231031	174500	209193320	8880	8880	8880	8880	0
121	20231031	174400	209193320	8880	8880	8880	8880	0
122	20231031	174300	209193320	8880	8880	8880	8880	1221
123	20231031	174200	209193320	8880	8880	8880	8880	0
124	20231031	174100	209193320	8880	8880	8880	8880	0
125	20231031	174000	209193320	8880	8880	8880	8880	0
126	20231031	173900	209193320	8880	8880	8880	8880	0
127	20231031	173800	209193320	8880	8880	8880	8880	0
128	20231031	173700	209193320	8880	8880	8880	8880	0
129	20231031	173600	209193320	8880	8880	8880	8880	0
130	20231031	173500	209193320	8880	8880	8880	8880	0
131	20231031	173400	209193320	8880	8880	8880	8880	0
132	20231031	173300	209193320	8880	8880	8880	8880	0
133	20231031	173200	209193320	8880	8880	8880	8880	0
134	20231031	173100	209193320	8880	8880	8880	8880	0
135	20231031	173000	209193320	8880	8880	8880	8880	0
136	20231031	172900	209193320	8880	8880	8880	8880	0
137	20231031	172800	209193320	8880	8880	8880	8880	0
138	20231031	172700	209193320	8880	8880	8880	8880	0
139	20231031	172600	209193320	8880	8880	8880	8880	0
140	20231031	172500	209193320	8880	8880	8880	8880	0
141	20231031	172400	209193320	8880	8880	8880	8880	0
142	20231031	172300	209193320	8880	8880	8880	8880	0
143	20231031	172200	209193320	8880	8880	8880	8880	0
144	20231031	172100	209193320	8880	8880	8880	8880	0
145	20231031	172000	209193320	8880	8880	8880	8880	0
146	20231031	171900	209193320	8880	8880	8880	8880	0
147	20231031	171800	209193320	8880	8880	8880	8880	0
148	20231031	171700	209193320	8880	8880	8880	8880	0
149	20231031	171600	209193320	8880	8880	8880	8880	0
150	20231031	171500	209193320	8880	8880	8880	8880	0
151	20231031	171400	209193320	8880	8880	8880	8880	0
152	20231031	171300	209193320	8880	8880	8880	8880	1221
153	20231031	171200	209193320	8880	8880	8880	8880	0
154	20231031	171100	209193320	8880	8880	8880	8880	0
155	20231031	171000	209193320	8880	8880	8880	8880	0
156	20231031	170900	209193320	8880	8880	8880	8880	0
157	20231031	170800	209193320	8880	8880	8880	8880	0
158	20231031	170700	209193320	8880	8880	8880	8880	0
159	20231031	170600	209193320	8880	8880	8880	8880	0
160	20231031	170500	209193320	8880	8880	8880	8880	0
161	20231031	170400	209193320	8880	8880	8880	8880	0
162	20231031	170300	209193320	8880	8880	8880	8880	0
163	20231031	170200	209193320	8880	8880	8880	8880	0
164	20231031	170100	209193320	8880	8880	8880	8880	0
165	20231031	170000	209193320	8880	8880	8880	8880	0
166	20231031	165900	209193320	8880	8880	8880	8880	0
167	20231031	165800	209193320	8880	8880	8880	8880	0
168	20231031	165700	209193320	8880	8880	8880	8880	0
169	20231031	165600	209193320	8880	8880	8880	8880	0
170	20231031	165500	209193320	8880	8880	8880	8880	0
171	20231031	165400	209193320	8880	8880	8880	8880	0
172	20231031	165300	209193320	8880	8880	8880	8880	0
173	20231031	165200	209193320	8880	8880	8880	8880	0
174	20231031	165100	209193320	8880	8880	8880	8880	0
175	20231031	165000	209193320	8880	8880	8880	8880	0
176	20231031	164900	209193320	8880	8880	8880	8880	0
177	20231031	164800	209193320	8880	8880	8880	8880	0
178	20231031	164700	209193320	8880	8880	8880	8880	0
179	20231031	164600	209193320	8880	8880	8880	8880	0
180	20231031	164500	209193320	8880	8880	8880	8880	0
181	20231031	164400	209193320	8880	8880	8880	8880	0
182	20231031	164300	209193320	8880	8880	8880	8880	1221
183	20231031	164200	209193320	8880	8880	8880	8880	0
184	20231031	164100	209193320	8880	8880	8880	8880	0
185	20231031	164000	209193320	8880	8880	8880	8880	0
186	20231031	163900	209193320	8880	8880	8880	8880	0
187	20231031	163800	209193320	8880	8880	8880	8880	0
188	20231031	163700	209193320	8880	8880	8880	8880	0
189	20231031	163600	209193320	8880	8880	8880	8880	0
190	20231031	163500	209193320	8880	8880	8880	8880	0
191	20231031	163400	209193320	8880	8880	8880	8880	0
192	20231031	163300	209193320	8880	8880	8880	8880	0
193	20231031	163200	209193320	8880	8880	8880	8880	0
194	20231031	163100	209193320	8880	8880	8880	8880	0
195	20231031	163000	209193320	8880	8880	8880	8880	0
196	20231031	162900	209193320	8880	8880	8880	8880	0
197	20231031	162800	209193320	8880	8880	8880	8880	0
198	20231031	162700	209193320	8880	8880	8880	8880	0
199	20231031	162600	209193320	8880	8880	8880	8880	0
200	20231031	162500	209193320	8880	8880	8880	8880	0
201	20231031	162400	209193320	8880	8880	8880	8880	0
202	20231031	162300	209193320	8880	8880	8880	8880	0
203	20231031	162200	209193320	8880	8880	8880	8880	0
204	20231031	162100	209193320	8880	8880	8880	8880	0
205	20231031	162000	209193320	8880	8880	8880	8880	0
206	20231031	161900	209193320	8880	8880	8880	8880	0
207	20231031	161800	209193320	8880	8880	8880	8880	0
208	20231031	161700	209193320	8880	8880	8880	8880	0
209	20231031	161600	209193320	8880	8880	8880	8880	0
210	20231031	161500	209193320	8880	8880	8880	8880	0
211	20231031	161400	209193320	8880	8880	8880	8880	0
212	20231031	161300	209193320	8880	8880	8880	8880	1221
213	20231031	161200	209193320	8880	8880	8880	8880	0
214	20231031	161100	209193320	8880	8880	8880	8880	0
215	20231031	161000	209193320	8880	8880	8880	8880	0
216	20231031	160900	209193320	8880	8880	8880	8880	0
217	20231031	160800	209193320	8880	8880	8880	8880	0
218	20231031	160700	209193320	8880	8880	8880	8880	0
219	20231031	160600	209193320	8880	8880	8880	8880	0
220	20231031	160500	209193320	8880	8880	8880	8880	0
221	20231031	160400	209193320	8880	8880	8880	8880	0
222	20231031	160300	209193320	8880	8880	8880	8880	0
223	20231031	160200	209193320	8880	8880	8880	8880	0
224	20231031	160100	209193320	8880	8880	8880	8880	0
225	20231031	160000	209193320	8880	8880	8880	8880	0
226	20231031	155900	209193320	8880	8880	8880	8880	0
227	20231031	155800	209193320	8880	8880	8880	8880	0
228	20231031	155700	209193320	8880	8880	8880	8880	0
229	20231031	155600	209193320	8880	8880	8880	8880	0
230	20231031	155500	209193320	8880	8880	8880	8880	0
231	20231031	155400	209193320	8880	8880	8880	8880	0
232	20231031	155300	209193320	8880	8880	8880	8880	0
233	20231031	155200	209193320	8880	8880	8880	8880	0
234	20231031	155100	209193320	8880	8880	8880	8880	0
235	20231031	155000	209193320	8880	8880	8880	8880	0
236	20231031	154900	209193320	8880	8880	8880	8880	0
237	20231031	154800	209193320	8880	8880	8880	8880	0
238	20231031	154700	209193320	8880	8880	8880	8880	0
239	20231031	154600	209193320	8880	8880	8880	8880	0
240	20231031	154500	209193320	8880	8880	8880	8880	0
241	20231031	154400	209193320	8880	8880	8880	8880	0
242	20231031	154300	209193320	8880	8880	8880	8880	1221
243	20231031	154200	209193320	8880	8880	8880	8880	0
244	20231031	154100	209193320	8880	8880	8880	8880	0
245	20231031	154000	209193320	8880	8880	8880	8880	0
246	20231031	153900	209193320	8880	8880	8880	8880	0
247	20231031	153800	209193320	8880	8880	8880	8880	0
248	20231031	153700	209193320	8880	8880	8880	8880	0
249	20231031	153600	209193320	8880	8880	8880	8880	0
250	20231031	153500	209193320	8880	8880	8880	8880	0
251	20231031	153400	209193320	8880	8880	8880	8880	0
252	20231031	153300	209193320	8880	8880	8880	8880	0
253	20231031	153200	209193320	8880	8880	8880	8880	0
254	20231031	153100	209193320	8880	8880	8880	8880	0
255	20231031	153000	209193320	8880	8880	8880	8880	1221
256	20231031	152900	198350840	8950	8950	8950	8950	0
257	20231031	152800	198350840	8950	8950	8950	8950	0
258	20231031	152700	198350840	8950	8950	8950	8950	0
259	20231031	152600	198350840	8950	8950	8950	8950	0
260	20231031	152500	198350840	8950	8950	8950	8950	0
261	20231031	152400	198350840	8950	8950	8950	8950	0
262	20231031	152300	198350840	8950	8950	8950	8950	0
263	20231031	152200	198350840	8950	8950	8950	8950	0
264	20231031	152100	198350840	8950	8950	8950	8950	0
265	20231031	152000	198350840	8950	8950	8950	8950	0
266	20231031	151900	198350840	8950	8950	8950	8950	1
267	20231031	151800	198341890	8920	8920	8920	8920	11
268	20231031	151700	198243770	8970	8970	8970	8970	0
269	20231031	151600	198243770	8970	8970	8970	8970	1
270	20231031	151500	198234800	8920	8920	8920	8920	0
271	20231031	151400	198234800	8920	8920	8920	8920	0
272	20231031	151300	198234800	8920	8920	8920	8920	1
273	20231031	151200	198225880	8920	8920	8920	8920	0
274	20231031	151100	198225880	8920	8920	8920	8920	0
275	20231031	151000	198225880	8920	8930	8930	8920	46
276	20231031	150900	197815110	9000	9000	9000	9000	0
277	20231031	150800	197815110	9000	9000	9000	9000	0
278	20231031	150700	197815110	9000	9000	9000	9000	1
279	20231031	150600	197806110	9000	9000	9000	9000	0
280	20231031	150500	197806110	9000	9000	9000	9000	0
281	20231031	150400	197806110	9000	9000	9000	9000	0
282	20231031	150300	197806110	9000	9000	9000	9000	0
283	20231031	150200	197806110	9000	9000	9000	9000	0
284	20231031	150100	197806110	9000	9000	9000	9000	0
285	20231031	150000	197806110	9000	9000	9000	9000	0
286	20231031	145900	197806110	9000	9000	9000	9000	0
287	20231031	145800	197806110	9000	9000	9000	9000	0
288	20231031	145700	197806110	9000	9000	9000	9000	0
289	20231031	145600	197806110	9000	9000	9000	9000	0
290	20231031	145500	197806110	9000	9000	9000	9000	0
291	20231031	145400	197806110	9000	9000	9000	9000	0
292	20231031	145300	197806110	9000	9000	9000	9000	0
293	20231031	145200	197806110	9000	9000	9000	9000	0
294	20231031	145100	197806110	9000	9000	9000	9000	0
295	20231031	145000	197806110	9000	9000	9000	9000	0
296	20231031	144900	197806110	9000	9000	9000	9000	0
297	20231031	144800	197806110	9000	9000	9000	9000	0
298	20231031	144700	197806110	9000	9000	9000	9000	0
299	20231031	144600	197806110	9000	9000	9000	9000	0
300	20231031	144500	197806110	9000	9000	9000	9000	0
301	20231031	144400	197806110	9000	9000	9000	9000	0
302	20231031	144300	197806110	9000	9000	9000	9000	100
303	20231031	144200	196906110	9000	9000	9000	9000	0
304	20231031	144100	196906110	9000	9000	9000	9000	0
305	20231031	144000	196906110	9000	9000	9000	9000	0
306	20231031	143900	196906110	9000	9000	9000	9000	0
307	20231031	143800	196906110	9000	9000	9000	9000	0
308	20231031	143700	196906110	9000	9000	9000	9000	0
309	20231031	143600	196906110	9000	9000	9000	9000	0
310	20231031	143500	196906110	9000	9000	9000	9000	0
311	20231031	143400	196906110	9000	9000	9000	9000	0
312	20231031	143300	196906110	9000	9000	9000	9000	0
313	20231031	143200	196906110	9000	9000	9000	9000	0
314	20231031	143100	196906110	9000	9000	9000	9000	1
315	20231031	143000	196897110	8900	8900	8900	8900	0
316	20231031	142900	196897110	8900	8920	8920	8900	301
317	20231031	142800	194217970	9010	9010	9010	9010	0
318	20231031	142700	194217970	9010	9010	9010	9010	0
319	20231031	142600	194217970	9010	9010	9010	9010	0
320	20231031	142500	194217970	9010	9010	9010	9010	0
321	20231031	142400	194217970	9010	9010	9010	9010	0
322	20231031	142300	194217970	9010	9010	9010	9010	1
323	20231031	142200	194208960	8930	8930	8930	8930	0
324	20231031	142100	194208960	8930	8930	8930	8930	9
325	20231031	142000	194128590	8930	8930	8930	8930	50
326	20231031	141900	193682090	9030	9030	9030	9030	0
327	20231031	141800	193682090	9030	9030	9030	9030	0
328	20231031	141700	193682090	9030	9030	9030	9030	0
329	20231031	141600	193682090	9030	9030	9030	9030	0
330	20231031	141500	193682090	9030	9030	9030	9030	0
331	20231031	141400	193682090	9030	9030	9030	9030	1
332	20231031	141300	193673060	8930	8930	8930	8930	0
333	20231031	141200	193673060	8930	8930	8930	8930	1
334	20231031	141100	193664130	9050	9050	9050	9050	0
335	20231031	141000	193664130	9050	8960	9050	8960	1171
336	20231031	140900	183087140	8960	8960	8960	8960	1
337	20231031	140800	183078180	8910	8910	8910	8910	0
338	20231031	140700	183078180	8910	8910	8910	8910	0
339	20231031	140600	183078180	8910	8910	8910	8910	0
340	20231031	140500	183078180	8910	8910	8910	8910	0
341	20231031	140400	183078180	8910	8920	8920	8910	50
342	20231031	140300	182632370	8930	8930	8930	8930	0
343	20231031	140200	182632370	8930	8930	8930	8930	0
344	20231031	140100	182632370	8930	8930	8930	8930	3
345	20231031	140000	182605580	9000	9000	9000	9000	0
346	20231031	135900	182605580	9000	9000	9000	9000	0
347	20231031	135800	182605580	9000	9000	9000	9000	0
348	20231031	135700	182605580	9000	9000	9000	9000	0
349	20231031	135600	182605580	9000	9000	9000	9000	1
350	20231031	135500	182596580	9000	9000	9000	9000	0
351	20231031	135400	182596580	9000	9000	9000	9000	0
352	20231031	135300	182596580	9000	9000	9000	9000	1
353	20231031	135200	182587580	8930	8930	8930	8930	1
354	20231031	135100	182578650	9000	9000	9000	9000	0
355	20231031	135000	182578650	9000	9000	9000	9000	0
356	20231031	134900	182578650	9000	9000	9000	9000	0
357	20231031	134800	182578650	9000	9000	9000	9000	0
358	20231031	134700	182578650	9000	9000	9000	9000	0
359	20231031	134600	182578650	9000	9000	9000	9000	1
360	20231031	134500	182569650	8990	8990	8990	8990	1
361	20231031	134400	182560660	8990	8990	8990	8990	0
362	20231031	134300	182560660	8990	8960	9000	8960	454
363	20231031	134200	178490350	8960	8960	8960	8960	1
364	20231031	134100	178481390	8900	8900	8900	8900	14
365	20231031	134000	178356790	8900	8900	8900	8900	0
366	20231031	133900	178356790	8900	8910	8910	8900	301
367	20231031	133800	175677650	8910	8910	8910	8910	0
368	20231031	133700	175677650	8910	8910	8910	8910	0
369	20231031	133600	175677650	8910	8920	8920	8910	300
370	20231031	133500	173004410	9020	9020	9020	9020	0
371	20231031	133400	173004410	9020	9020	9020	9020	0
372	20231031	133300	173004410	9020	9020	9020	9020	0
373	20231031	133200	173004410	9020	9020	9020	9020	10
374	20231031	133100	172914210	9040	9040	9040	9040	0
375	20231031	133000	172914210	9040	9040	9040	9040	0
376	20231031	132900	172914210	9040	9040	9040	9040	0
377	20231031	132800	172914210	9040	9040	9040	9040	0
378	20231031	132700	172914210	9040	9040	9040	9040	0
379	20231031	132600	172914210	9040	9040	9040	9040	0
380	20231031	132500	172914210	9040	9040	9040	9040	0
381	20231031	132400	172914210	9040	9040	9040	9040	0
382	20231031	132300	172914210	9040	9040	9040	9040	0
383	20231031	132200	172914210	9040	9040	9040	9040	0
384	20231031	132100	172914210	9040	9040	9040	9040	0
385	20231031	132000	172914210	9040	9040	9040	9040	0
386	20231031	131900	172914210	9040	9050	9050	9040	15
387	20231031	131800	172778510	9050	9050	9050	9050	0
388	20231031	131700	172778510	9050	9050	9050	9050	0
389	20231031	131600	172778510	9050	9050	9050	9050	0
390	20231031	131500	172778510	9050	9010	9050	9010	1590
391	20231031	131400	158396940	9010	9010	9010	9010	0
392	20231031	131300	158396940	9010	9010	9010	9010	0
393	20231031	131200	158396940	9010	9010	9010	9010	0
394	20231031	131100	158396940	9010	9010	9010	9010	0
395	20231031	131000	158396940	9010	9000	9010	9000	129
396	20231031	130900	157234940	8960	8960	8960	8960	194
397	20231031	130800	155496700	8940	8890	8940	8890	73
398	20231031	130700	154844560	8890	8890	8890	8890	25
399	20231031	130600	154622310	8890	8890	8890	8890	0
400	20231031	130500	154622310	8890	8890	8890	8890	0
401	20231031	130400	154622310	8890	8890	8890	8890	10
402	20231031	130300	154533410	8890	8890	8890	8890	0
403	20231031	130200	154533410	8890	8890	8890	8890	0
404	20231031	130100	154533410	8890	8890	8890	8890	10
405	20231031	130000	154444510	8890	8890	8890	8890	0
406	20231031	125900	154444510	8890	8890	8890	8890	0
407	20231031	125800	154444510	8890	8890	8890	8890	5
408	20231031	125700	154400060	8890	8890	8890	8890	0
409	20231031	125600	154400060	8890	8890	8890	8890	0
410	20231031	125500	154400060	8890	8890	8890	8890	0
411	20231031	125400	154400060	8890	8890	8890	8890	0
412	20231031	125300	154400060	8890	8890	8890	8890	231
413	20231031	125200	152346470	9000	9000	9000	9000	0
414	20231031	125100	152346470	9000	9000	9000	9000	0
415	20231031	125000	152346470	9000	8990	9000	8990	131
416	20231031	124900	151168450	8990	8990	8990	8990	0
417	20231031	124800	151168450	8990	8990	8990	8990	0
418	20231031	124700	151168450	8990	8990	8990	8990	10
419	20231031	124600	151078550	9000	9000	9000	9000	0
420	20231031	124500	151078550	9000	9000	9000	9000	0
421	20231031	124400	151078550	9000	9000	9000	9000	0
422	20231031	124300	151078550	9000	9000	9000	9000	0
423	20231031	124200	151078550	9000	9000	9000	9000	0
424	20231031	124100	151078550	9000	9000	9000	9000	0
425	20231031	124000	151078550	9000	9000	9000	9000	0
426	20231031	123900	151078550	9000	9000	9000	9000	0
427	20231031	123800	151078550	9000	9000	9000	9000	0
428	20231031	123700	151078550	9000	8990	9000	8990	250
429	20231031	123600	148829220	9010	9010	9010	9010	0
430	20231031	123500	148829220	9010	9010	9010	9010	0
431	20231031	123400	148829220	9010	9000	9010	9000	1197
432	20231031	123300	138046210	8950	8880	8950	8880	1479
433	20231031	123200	124830790	8840	8840	8840	8840	0
434	20231031	123100	124830790	8840	8840	8840	8840	4
435	20231031	123000	124795430	8840	8840	8840	8840	0
436	20231031	122900	124795430	8840	8840	8840	8840	0
437	20231031	122800	124795430	8840	8840	8840	8840	5
438	20231031	122700	124751230	8840	8840	8840	8840	0
439	20231031	122600	124751230	8840	8840	8840	8840	0
440	20231031	122500	124751230	8840	8840	8840	8840	0
441	20231031	122400	124751230	8840	8830	8840	8830	89
442	20231031	122300	123964480	8840	8840	8840	8840	0
443	20231031	122200	123964480	8840	8840	8840	8840	22
444	20231031	122100	123770000	8840	8840	8840	8840	0
445	20231031	122000	123770000	8840	8840	8840	8840	0
446	20231031	121900	123770000	8840	8840	8840	8840	0
447	20231031	121800	123770000	8840	8840	8840	8840	1
448	20231031	121700	123761160	8830	8830	8830	8830	0
449	20231031	121600	123761160	8830	8830	8830	8830	0
450	20231031	121500	123761160	8830	8830	8830	8830	0
451	20231031	121400	123761160	8830	8830	8830	8830	0
452	20231031	121300	123761160	8830	8830	8830	8830	0
453	20231031	121200	123761160	8830	8830	8830	8830	0
454	20231031	121100	123761160	8830	8830	8830	8830	10
455	20231031	121000	123672860	8830	8830	8830	8830	0
456	20231031	120900	123672860	8830	8830	8830	8830	0
457	20231031	120800	123672860	8830	8830	8830	8830	0
458	20231031	120700	123672860	8830	8830	8830	8830	0
459	20231031	120600	123672860	8830	8830	8830	8830	1604
460	20231031	120500	109509540	8830	8830	8830	8830	302
461	20231031	120400	106842880	8830	8830	8830	8830	0
462	20231031	120300	106842880	8830	8830	8830	8830	0
463	20231031	120200	106842880	8830	8830	8830	8830	94
464	20231031	120100	106012860	8830	8830	8830	8830	0
465	20231031	120000	106012860	8830	8830	8830	8830	0
466	20231031	115900	106012860	8830	8830	8830	8830	0
467	20231031	115800	106012860	8830	8830	8830	8830	0
468	20231031	115700	106012860	8830	8830	8830	8830	1101
469	20231031	115600	96291030	8840	8840	8840	8840	0
470	20231031	115500	96291030	8840	8840	8840	8840	0
471	20231031	115400	96291030	8840	8840	8840	8840	0
472	20231031	115300	96291030	8840	8840	8840	8840	61
473	20231031	115200	95751790	8900	8900	8900	8900	0
474	20231031	115100	95751790	8900	8900	8900	8900	0
475	20231031	115000	95751790	8900	8900	8900	8900	0
476	20231031	114900	95751790	8900	8900	8900	8900	0
477	20231031	114800	95751790	8900	8900	8900	8900	0
478	20231031	114700	95751790	8900	8900	8900	8900	0
479	20231031	114600	95751790	8900	8900	8900	8900	0
480	20231031	114500	95751790	8900	8900	8900	8900	1
481	20231031	114400	95742890	8880	8850	8880	8850	55
482	20231031	114300	95254640	8850	8860	8860	8840	351
483	20231031	114200	92150660	8930	8930	8930	8930	0
484	20231031	114100	92150660	8930	8930	8930	8930	0
485	20231031	114000	92150660	8930	8930	8930	8930	0
486	20231031	113900	92150660	8930	8930	8930	8930	0
487	20231031	113800	92150660	8930	8930	8930	8930	0
488	20231031	113700	92150660	8930	8930	8930	8930	0
489	20231031	113600	92150660	8930	8930	8930	8930	0
490	20231031	113500	92150660	8930	8930	8930	8930	0
491	20231031	113400	92150660	8930	8930	8930	8930	0
492	20231031	113300	92150660	8930	8930	8930	8930	0
493	20231031	113200	92150660	8930	8880	8930	8880	204
494	20231031	113100	90339090	8940	8910	8950	8890	12
495	20231031	113000	90232110	8990	8990	8990	8990	0
496	20231031	112900	90232110	8990	8990	8990	8990	1
497	20231031	112800	90223120	8900	8900	8900	8890	437
498	20231031	112700	86337270	9050	9050	9050	9050	0
499	20231031	112600	86337270	9050	9050	9050	9050	0
500	20231031	112500	86337270	9050	9050	9050	9050	0
501	20231031	112400	86337270	9050	9050	9050	9050	0
502	20231031	112300	86337270	9050	9030	9050	9030	2000
503	20231031	112200	68244760	9020	8980	9020	8980	198
504	20231031	112100	66465140	8900	8900	8900	8900	38
505	20231031	112000	66126940	8980	8980	8980	8980	0
506	20231031	111900	66126940	8980	8980	8980	8980	0
507	20231031	111800	66126940	8980	8980	8980	8980	0
508	20231031	111700	66126940	8980	8980	8980	8980	0
509	20231031	111600	66126940	8980	8980	8980	8980	0
510	20231031	111500	66126940	8980	8980	8980	8980	0
511	20231031	111400	66126940	8980	8980	8980	8980	0
512	20231031	111300	66126940	8980	8980	8980	8980	0
513	20231031	111200	66126940	8980	8980	8980	8980	0
514	20231031	111100	66126940	8980	8980	8980	8980	0
515	20231031	111000	66126940	8980	8980	8980	8980	0
516	20231031	110900	66126940	8980	8980	8980	8980	0
517	20231031	110800	66126940	8980	8980	8980	8980	0
518	20231031	110700	66126940	8980	8980	8980	8980	1
519	20231031	110600	66117960	8900	8900	8900	8900	0
520	20231031	110500	66117960	8900	8900	8900	8900	0
521	20231031	110400	66117960	8900	8900	8900	8900	68
522	20231031	110300	65512760	9010	9010	9010	9010	0
523	20231031	110200	65512760	9010	9010	9010	9010	0
524	20231031	110100	65512760	9010	9010	9010	9010	0
525	20231031	110000	65512760	9010	9010	9010	9010	20
526	20231031	105900	65332560	9030	9030	9030	9030	0
527	20231031	105800	65332560	9030	9030	9030	9030	0
528	20231031	105700	65332560	9030	9030	9030	9030	10
529	20231031	105600	65242260	9050	9050	9050	9050	0
530	20231031	105500	65242260	9050	9050	9050	9050	0
531	20231031	105400	65242260	9050	9050	9050	9050	0
532	20231031	105300	65242260	9050	9050	9050	9050	0
533	20231031	105200	65242260	9050	9050	9050	9050	0
534	20231031	105100	65242260	9050	9050	9050	9050	0
535	20231031	105000	65242260	9050	9050	9050	9050	0
536	20231031	104900	65242260	9050	9050	9050	9050	0
537	20231031	104800	65242260	9050	9050	9050	9050	0
538	20231031	104700	65242260	9050	9050	9050	9050	0
539	20231031	104600	65242260	9050	9050	9050	9050	0
540	20231031	104500	65242260	9050	9000	9050	9000	361
541	20231031	104400	61984060	9000	8960	9000	8960	77
542	20231031	104300	61291930	8980	8970	8980	8970	260
543	20231031	104200	58957630	8980	8890	8980	8890	441
544	20231031	104100	55016540	8890	8890	8890	8890	0
545	20231031	104000	55016540	8890	8890	8890	8890	1
546	20231031	103900	55007650	8820	8820	8820	8820	5
547	20231031	103800	54963550	8900	8900	8900	8900	0
548	20231031	103700	54963550	8900	8900	8900	8900	0
549	20231031	103600	54963550	8900	8900	8900	8900	0
550	20231031	103500	54963550	8900	8900	8900	8900	0
551	20231031	103400	54963550	8900	8900	8900	8900	0
552	20231031	103300	54963550	8900	8890	8900	8890	29
553	20231031	103200	54705730	8870	8870	8870	8870	0
554	20231031	103100	54705730	8870	8810	8870	8810	120
555	20231031	103000	53641570	8810	8830	8850	8810	822
556	20231031	102900	46376280	8850	8850	8850	8850	0
557	20231031	102800	46376280	8850	8850	8850	8850	0
558	20231031	102700	46376280	8850	8850	8850	8850	0
559	20231031	102600	46376280	8850	8850	8850	8850	0
560	20231031	102500	46376280	8850	8850	8850	8850	0
561	20231031	102400	46376280	8850	8850	8850	8850	995
562	20231031	102300	37570530	8850	8860	8860	8850	16
563	20231031	102200	37428820	8910	8910	8910	8910	0
564	20231031	102100	37428820	8910	8910	8910	8910	142
565	20231031	102000	36163600	8910	8910	8910	8910	0
566	20231031	101900	36163600	8910	8910	8910	8910	0
567	20231031	101800	36163600	8910	8910	8910	8910	5
568	20231031	101700	36119050	8910	8910	8910	8910	0
569	20231031	101600	36119050	8910	8910	8910	8910	0
570	20231031	101500	36119050	8910	8910	8910	8910	0
571	20231031	101400	36119050	8910	8910	8910	8910	0
572	20231031	101300	36119050	8910	8910	8910	8910	0
573	20231031	101200	36119050	8910	8910	8910	8910	1
574	20231031	101100	36110140	8900	8820	8900	8810	21
575	20231031	101000	35923660	8800	8800	8800	8800	0
576	20231031	100900	35923660	8800	8800	8800	8800	0
577	20231031	100800	35923660	8800	8800	8800	8800	5
578	20231031	100700	35879660	8800	8800	8800	8800	7
579	20231031	100600	35818060	8900	8900	8900	8900	0
580	20231031	100500	35818060	8900	8900	8900	8900	0
581	20231031	100400	35818060	8900	8890	8900	8890	25
582	20231031	100300	35595760	8900	8900	8900	8900	0
583	20231031	100200	35595760	8900	8900	8900	8900	0
584	20231031	100100	35595760	8900	8900	8900	8900	0
585	20231031	100000	35595760	8900	8900	8900	8900	108
586	20231031	095900	34634560	8900	8880	8900	8870	61
587	20231031	095800	34093210	8890	8890	8890	8880	42
588	20231031	095700	33719910	8850	8810	8850	8810	204
589	20231031	095600	31918390	8810	8810	8810	8810	0
590	20231031	095500	31918390	8810	8780	8810	8780	2
591	20231031	095400	31900800	8780	8780	8780	8780	0
592	20231031	095300	31900800	8780	8810	8810	8780	302
593	20231031	095200	29244440	8850	8850	8850	8850	0
594	20231031	095100	29244440	8850	8820	8850	8820	2
595	20231031	095000	29226770	8810	8810	8810	8810	0
596	20231031	094900	29226770	8810	8810	8810	8810	5
597	20231031	094800	29182720	8810	8810	8810	8810	0
598	20231031	094700	29182720	8810	8810	8810	8810	190
599	20231031	094600	27508820	8830	8830	8830	8830	0
600	20231031	094500	27508820	8830	8830	8830	8830	0
601	20231031	094400	27508820	8830	8820	8830	8820	2
602	20231031	094300	27491170	8820	8820	8820	8820	0
603	20231031	094200	27491170	8820	8820	8820	8820	0
604	20231031	094100	27491170	8820	8850	8850	8820	365
605	20231031	094000	24270690	8840	8860	8860	8840	27
606	20231031	093900	24031810	8840	8840	8840	8840	89
607	20231031	093800	23245050	8840	8840	8840	8840	106
608	20231031	093700	22308010	8880	8880	8880	8880	0
609	20231031	093600	22308010	8880	8880	8880	8880	10
610	20231031	093500	22219210	8910	8910	8910	8910	0
611	20231031	093400	22219210	8910	8910	8910	8910	0
612	20231031	093300	22219210	8910	8910	8910	8910	1
613	20231031	093200	22210300	8910	8910	8910	8910	1
614	20231031	093100	22201390	8880	8880	8880	8880	18
615	20231031	093000	22041550	8910	8910	8910	8910	0
616	20231031	092900	22041550	8910	8910	8910	8910	0
617	20231031	092800	22041550	8910	8910	8910	8910	0
618	20231031	092700	22041550	8910	8910	8910	8910	5
619	20231031	092600	21997000	8920	8920	8920	8920	0
620	20231031	092500	21997000	8920	8890	8920	8830	1101
621	20231031	092400	12259980	8890	8890	8890	8890	211
622	20231031	092300	10384190	8920	8930	8930	8920	383
623	20231031	092200	6965830	8930	8930	8930	8930	1
624	20231031	092100	6956900	8940	8940	8940	8940	3
625	20231031	092000	6930080	8950	8960	8960	8950	244
626	20231031	091900	4744840	9000	9000	9000	9000	1
627	20231031	091800	4735840	8960	8960	8960	8960	80
628	20231031	091700	4019040	8950	8950	8950	8950	0
629	20231031	091600	4019040	8950	8950	8950	8950	0
630	20231031	091500	4019040	8950	8950	8950	8950	285
631	20231031	091400	1468290	8950	8950	8950	8950	125
632	20231031	091300	349540	8960	8960	8960	8960	0
633	20231031	091200	349540	8960	8970	8970	8960	22
634	20231031	091100	152400	9000	9000	9000	9000	0
635	20231031	091000	152400	9000	9000	9000	9000	0
636	20231031	090900	152400	9000	9000	9000	9000	1
637	20231031	090800	143400	9000	9000	9000	9000	0
638	20231031	090700	143400	9000	9000	9000	9000	0
639	20231031	090600	143400	9000	9000	9000	9000	0
640	20231031	090500	143400	9000	9000	9000	9000	0
641	20231031	090400	143400	9000	9000	9000	9000	0
642	20231031	090300	143400	9000	9000	9000	9000	0
643	20231031	090200	143400	9000	9000	9000	9000	0
644	20231031	090100	143400	9000	9000	9000	9000	1
645	20231031	090000	134400	8960	8960	8960	8960	15