KissMeData/089890/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195800	692503470	8680	8680	8680	8680	920
3	20231031	195700	692503470	8680	8680	8680	8680	0
4	20231031	195600	692503470	8680	8680	8680	8680	0
5	20231031	195500	692503470	8680	8680	8680	8680	0
6	20231031	195400	692503470	8680	8680	8680	8680	0
7	20231031	195300	692503470	8680	8680	8680	8680	0
8	20231031	195200	692503470	8680	8680	8680	8680	0
9	20231031	195100	692503470	8680	8680	8680	8680	0
10	20231031	195000	692503470	8680	8680	8680	8680	0
11	20231031	194900	692503470	8680	8680	8680	8680	0
12	20231031	194800	692503470	8680	8680	8680	8680	0
13	20231031	194700	692503470	8680	8680	8680	8680	0
14	20231031	194600	692503470	8680	8680	8680	8680	0
15	20231031	194500	692503470	8680	8680	8680	8680	0
16	20231031	194400	692503470	8680	8680	8680	8680	0
17	20231031	194300	692503470	8680	8680	8680	8680	0
18	20231031	194200	692503470	8680	8680	8680	8680	0
19	20231031	194100	692503470	8680	8680	8680	8680	0
20	20231031	194000	692503470	8680	8680	8680	8680	0
21	20231031	193900	692503470	8680	8680	8680	8680	0
22	20231031	193800	692503470	8680	8680	8680	8680	0
23	20231031	193700	692503470	8680	8680	8680	8680	0
24	20231031	193600	692503470	8680	8680	8680	8680	0
25	20231031	193500	692503470	8680	8680	8680	8680	0
26	20231031	193400	692503470	8680	8680	8680	8680	0
27	20231031	193300	692503470	8680	8680	8680	8680	0
28	20231031	193200	692503470	8680	8680	8680	8680	0
29	20231031	193100	692503470	8680	8680	8680	8680	0
30	20231031	193000	692503470	8680	8680	8680	8680	0
31	20231031	192900	692503470	8680	8680	8680	8680	0
32	20231031	192800	692503470	8680	8680	8680	8680	920
33	20231031	192700	692503470	8680	8680	8680	8680	0
34	20231031	192600	692503470	8680	8680	8680	8680	0
35	20231031	192500	692503470	8680	8680	8680	8680	0
36	20231031	192400	692503470	8680	8680	8680	8680	0
37	20231031	192300	692503470	8680	8680	8680	8680	0
38	20231031	192200	692503470	8680	8680	8680	8680	0
39	20231031	192100	692503470	8680	8680	8680	8680	0
40	20231031	192000	692503470	8680	8680	8680	8680	0
41	20231031	191900	692503470	8680	8680	8680	8680	0
42	20231031	191800	692503470	8680	8680	8680	8680	0
43	20231031	191700	692503470	8680	8680	8680	8680	0
44	20231031	191600	692503470	8680	8680	8680	8680	0
45	20231031	191500	692503470	8680	8680	8680	8680	0
46	20231031	191400	692503470	8680	8680	8680	8680	0
47	20231031	191300	692503470	8680	8680	8680	8680	0
48	20231031	191200	692503470	8680	8680	8680	8680	0
49	20231031	191100	692503470	8680	8680	8680	8680	0
50	20231031	191000	692503470	8680	8680	8680	8680	0
51	20231031	190900	692503470	8680	8680	8680	8680	0
52	20231031	190800	692503470	8680	8680	8680	8680	0
53	20231031	190700	692503470	8680	8680	8680	8680	0
54	20231031	190600	692503470	8680	8680	8680	8680	0
55	20231031	190500	692503470	8680	8680	8680	8680	0
56	20231031	190400	692503470	8680	8680	8680	8680	0
57	20231031	190300	692503470	8680	8680	8680	8680	0
58	20231031	190200	692503470	8680	8680	8680	8680	0
59	20231031	190100	692503470	8680	8680	8680	8680	0
60	20231031	190000	692503470	8680	8680	8680	8680	0
61	20231031	185900	692503470	8680	8680	8680	8680	0
62	20231031	185800	692503470	8680	8680	8680	8680	920
63	20231031	185700	692503470	8680	8680	8680	8680	0
64	20231031	185600	692503470	8680	8680	8680	8680	0
65	20231031	185500	692503470	8680	8680	8680	8680	0
66	20231031	185400	692503470	8680	8680	8680	8680	0
67	20231031	185300	692503470	8680	8680	8680	8680	0
68	20231031	185200	692503470	8680	8680	8680	8680	0
69	20231031	185100	692503470	8680	8680	8680	8680	0
70	20231031	185000	692503470	8680	8680	8680	8680	0
71	20231031	184900	692503470	8680	8680	8680	8680	0
72	20231031	184800	692503470	8680	8680	8680	8680	0
73	20231031	184700	692503470	8680	8680	8680	8680	0
74	20231031	184600	692503470	8680	8680	8680	8680	0
75	20231031	184500	692503470	8680	8680	8680	8680	0
76	20231031	184400	692503470	8680	8680	8680	8680	0
77	20231031	184300	692503470	8680	8680	8680	8680	0
78	20231031	184200	692503470	8680	8680	8680	8680	0
79	20231031	184100	692503470	8680	8680	8680	8680	0
80	20231031	184000	692503470	8680	8680	8680	8680	0
81	20231031	183900	692503470	8680	8680	8680	8680	0
82	20231031	183800	692503470	8680	8680	8680	8680	0
83	20231031	183700	692503470	8680	8680	8680	8680	0
84	20231031	183600	692503470	8680	8680	8680	8680	0
85	20231031	183500	692503470	8680	8680	8680	8680	0
86	20231031	183400	692503470	8680	8680	8680	8680	0
87	20231031	183300	692503470	8680	8680	8680	8680	0
88	20231031	183200	692503470	8680	8680	8680	8680	0
89	20231031	183100	692503470	8680	8680	8680	8680	0
90	20231031	183000	692503470	8680	8680	8680	8680	0
91	20231031	182900	692503470	8680	8680	8680	8680	0
92	20231031	182800	692503470	8680	8680	8680	8680	920
93	20231031	182700	692503470	8680	8680	8680	8680	0
94	20231031	182600	692503470	8680	8680	8680	8680	0
95	20231031	182500	692503470	8680	8680	8680	8680	0
96	20231031	182400	692503470	8680	8680	8680	8680	0
97	20231031	182300	692503470	8680	8680	8680	8680	0
98	20231031	182200	692503470	8680	8680	8680	8680	0
99	20231031	182100	692503470	8680	8680	8680	8680	0
100	20231031	182000	692503470	8680	8680	8680	8680	0
101	20231031	181900	692503470	8680	8680	8680	8680	0
102	20231031	181800	692503470	8680	8680	8680	8680	0
103	20231031	181700	692503470	8680	8680	8680	8680	0
104	20231031	181600	692503470	8680	8680	8680	8680	0
105	20231031	181500	692503470	8680	8680	8680	8680	0
106	20231031	181400	692503470	8680	8680	8680	8680	0
107	20231031	181300	692503470	8680	8680	8680	8680	0
108	20231031	181200	692503470	8680	8680	8680	8680	0
109	20231031	181100	692503470	8680	8680	8680	8680	0
110	20231031	181000	692503470	8680	8680	8680	8680	0
111	20231031	180900	692503470	8680	8680	8680	8680	0
112	20231031	180800	692503470	8680	8680	8680	8680	0
113	20231031	180700	692503470	8680	8680	8680	8680	0
114	20231031	180600	692503470	8680	8680	8680	8680	0
115	20231031	180500	692503470	8680	8680	8680	8680	0
116	20231031	180400	692503470	8680	8680	8680	8680	0
117	20231031	180300	692503470	8680	8680	8680	8680	0
118	20231031	180200	692503470	8680	8680	8680	8680	0
119	20231031	180100	692503470	8680	8680	8680	8680	0
120	20231031	180000	692503470	8680	8680	8680	8680	0
121	20231031	175900	692503470	8680	8680	8680	8680	0
122	20231031	175800	692503470	8680	8680	8680	8680	920
123	20231031	175700	692503470	8680	8680	8680	8680	0
124	20231031	175600	692503470	8680	8680	8680	8680	0
125	20231031	175500	692503470	8680	8680	8680	8680	0
126	20231031	175400	692503470	8680	8680	8680	8680	0
127	20231031	175300	692503470	8680	8680	8680	8680	0
128	20231031	175200	692503470	8680	8680	8680	8680	0
129	20231031	175100	692503470	8680	8680	8680	8680	0
130	20231031	175000	692503470	8680	8680	8680	8680	0
131	20231031	174900	692503470	8680	8680	8680	8680	0
132	20231031	174800	692503470	8680	8680	8680	8680	0
133	20231031	174700	692503470	8680	8680	8680	8680	0
134	20231031	174600	692503470	8680	8680	8680	8680	0
135	20231031	174500	692503470	8680	8680	8680	8680	0
136	20231031	174400	692503470	8680	8680	8680	8680	0
137	20231031	174300	692503470	8680	8680	8680	8680	0
138	20231031	174200	692503470	8680	8680	8680	8680	0
139	20231031	174100	692503470	8680	8680	8680	8680	0
140	20231031	174000	692503470	8680	8680	8680	8680	0
141	20231031	173900	692503470	8680	8680	8680	8680	0
142	20231031	173800	692503470	8680	8680	8680	8680	0
143	20231031	173700	692503470	8680	8680	8680	8680	0
144	20231031	173600	692503470	8680	8680	8680	8680	0
145	20231031	173500	692503470	8680	8680	8680	8680	0
146	20231031	173400	692503470	8680	8680	8680	8680	0
147	20231031	173300	692503470	8680	8680	8680	8680	0
148	20231031	173200	692503470	8680	8680	8680	8680	0
149	20231031	173100	692503470	8680	8680	8680	8680	0
150	20231031	173000	692503470	8680	8680	8680	8680	0
151	20231031	172900	692503470	8680	8680	8680	8680	0
152	20231031	172800	692503470	8680	8680	8680	8680	920
153	20231031	172700	692503470	8680	8680	8680	8680	0
154	20231031	172600	692503470	8680	8680	8680	8680	0
155	20231031	172500	692503470	8680	8680	8680	8680	0
156	20231031	172400	692503470	8680	8680	8680	8680	0
157	20231031	172300	692503470	8680	8680	8680	8680	0
158	20231031	172200	692503470	8680	8680	8680	8680	0
159	20231031	172100	692503470	8680	8680	8680	8680	0
160	20231031	172000	692503470	8680	8680	8680	8680	0
161	20231031	171900	692503470	8680	8680	8680	8680	0
162	20231031	171800	692503470	8680	8680	8680	8680	0
163	20231031	171700	692503470	8680	8680	8680	8680	0
164	20231031	171600	692503470	8680	8680	8680	8680	0
165	20231031	171500	692503470	8680	8680	8680	8680	0
166	20231031	171400	692503470	8680	8680	8680	8680	0
167	20231031	171300	692503470	8680	8680	8680	8680	0
168	20231031	171200	692503470	8680	8680	8680	8680	0
169	20231031	171100	692503470	8680	8680	8680	8680	0
170	20231031	171000	692503470	8680	8680	8680	8680	0
171	20231031	170900	692503470	8680	8680	8680	8680	0
172	20231031	170800	692503470	8680	8680	8680	8680	0
173	20231031	170700	692503470	8680	8680	8680	8680	0
174	20231031	170600	692503470	8680	8680	8680	8680	0
175	20231031	170500	692503470	8680	8680	8680	8680	0
176	20231031	170400	692503470	8680	8680	8680	8680	0
177	20231031	170300	692503470	8680	8680	8680	8680	0
178	20231031	170200	692503470	8680	8680	8680	8680	0
179	20231031	170100	692503470	8680	8680	8680	8680	0
180	20231031	170000	692503470	8680	8680	8680	8680	0
181	20231031	165900	692503470	8680	8680	8680	8680	0
182	20231031	165800	692503470	8680	8680	8680	8680	920
183	20231031	165700	692503470	8680	8680	8680	8680	0
184	20231031	165600	692503470	8680	8680	8680	8680	0
185	20231031	165500	692503470	8680	8680	8680	8680	0
186	20231031	165400	692503470	8680	8680	8680	8680	0
187	20231031	165300	692503470	8680	8680	8680	8680	0
188	20231031	165200	692503470	8680	8680	8680	8680	0
189	20231031	165100	692503470	8680	8680	8680	8680	0
190	20231031	165000	692503470	8680	8680	8680	8680	0
191	20231031	164900	692503470	8680	8680	8680	8680	0
192	20231031	164800	692503470	8680	8680	8680	8680	0
193	20231031	164700	692503470	8680	8680	8680	8680	0
194	20231031	164600	692503470	8680	8680	8680	8680	0
195	20231031	164500	692503470	8680	8680	8680	8680	0
196	20231031	164400	692503470	8680	8680	8680	8680	0
197	20231031	164300	692503470	8680	8680	8680	8680	0
198	20231031	164200	692503470	8680	8680	8680	8680	0
199	20231031	164100	692503470	8680	8680	8680	8680	0
200	20231031	164000	692503470	8680	8680	8680	8680	0
201	20231031	163900	692503470	8680	8680	8680	8680	0
202	20231031	163800	692503470	8680	8680	8680	8680	0
203	20231031	163700	692503470	8680	8680	8680	8680	0
204	20231031	163600	692503470	8680	8680	8680	8680	0
205	20231031	163500	692503470	8680	8680	8680	8680	0
206	20231031	163400	692503470	8680	8680	8680	8680	0
207	20231031	163300	692503470	8680	8680	8680	8680	0
208	20231031	163200	692503470	8680	8680	8680	8680	0
209	20231031	163100	692503470	8680	8680	8680	8680	0
210	20231031	163000	692503470	8680	8680	8680	8680	0
211	20231031	162900	692503470	8680	8680	8680	8680	0
212	20231031	162800	692503470	8680	8680	8680	8680	920
213	20231031	162700	692503470	8680	8680	8680	8680	0
214	20231031	162600	692503470	8680	8680	8680	8680	0
215	20231031	162500	692503470	8680	8680	8680	8680	0
216	20231031	162400	692503470	8680	8680	8680	8680	0
217	20231031	162300	692503470	8680	8680	8680	8680	0
218	20231031	162200	692503470	8680	8680	8680	8680	0
219	20231031	162100	692503470	8680	8680	8680	8680	0
220	20231031	162000	692503470	8680	8680	8680	8680	0
221	20231031	161900	692503470	8680	8680	8680	8680	0
222	20231031	161800	692503470	8680	8680	8680	8680	0
223	20231031	161700	692503470	8680	8680	8680	8680	0
224	20231031	161600	692503470	8680	8680	8680	8680	0
225	20231031	161500	692503470	8680	8680	8680	8680	0
226	20231031	161400	692503470	8680	8680	8680	8680	0
227	20231031	161300	692503470	8680	8680	8680	8680	0
228	20231031	161200	692503470	8680	8680	8680	8680	0
229	20231031	161100	692503470	8680	8680	8680	8680	0
230	20231031	161000	692503470	8680	8680	8680	8680	0
231	20231031	160900	692503470	8680	8680	8680	8680	0
232	20231031	160800	692503470	8680	8680	8680	8680	0
233	20231031	160700	692503470	8680	8680	8680	8680	0
234	20231031	160600	692503470	8680	8680	8680	8680	0
235	20231031	160500	692503470	8680	8680	8680	8680	0
236	20231031	160400	692503470	8680	8680	8680	8680	0
237	20231031	160300	692503470	8680	8680	8680	8680	0
238	20231031	160200	692503470	8680	8680	8680	8680	0
239	20231031	160100	692503470	8680	8680	8680	8680	0
240	20231031	160000	692503470	8680	8680	8680	8680	0
241	20231031	155900	692503470	8680	8680	8680	8680	0
242	20231031	155800	692503470	8680	8680	8680	8680	920
243	20231031	155700	692503470	8680	8680	8680	8680	0
244	20231031	155600	692503470	8680	8680	8680	8680	0
245	20231031	155500	692503470	8680	8680	8680	8680	0
246	20231031	155400	692503470	8680	8680	8680	8680	0
247	20231031	155300	692503470	8680	8680	8680	8680	0
248	20231031	155200	692503470	8680	8680	8680	8680	0
249	20231031	155100	692503470	8680	8680	8680	8680	0
250	20231031	155000	692503470	8680	8680	8680	8680	0
251	20231031	154900	692503470	8680	8680	8680	8680	0
252	20231031	154800	692503470	8680	8680	8680	8680	0
253	20231031	154700	692503470	8680	8680	8680	8680	0
254	20231031	154600	692503470	8680	8680	8680	8680	0
255	20231031	154500	692503470	8680	8680	8680	8680	0
256	20231031	154400	692503470	8680	8680	8680	8680	0
257	20231031	154300	692503470	8680	8680	8680	8680	0
258	20231031	154200	692503470	8680	8680	8680	8680	0
259	20231031	154100	692503470	8680	8680	8680	8680	0
260	20231031	154000	692503470	8680	8680	8680	8680	0
261	20231031	153900	692503470	8680	8680	8680	8680	0
262	20231031	153800	692503470	8680	8680	8680	8680	0
263	20231031	153700	692503470	8680	8680	8680	8680	0
264	20231031	153600	692503470	8680	8680	8680	8680	0
265	20231031	153500	692503470	8680	8680	8680	8680	0
266	20231031	153400	692503470	8680	8680	8680	8680	0
267	20231031	153300	692503470	8680	8680	8680	8680	0
268	20231031	153200	692503470	8680	8680	8680	8680	0
269	20231031	153100	692503470	8680	8680	8680	8680	0
270	20231031	153000	692503470	8680	8680	8680	8680	920
271	20231031	152900	684517870	8680	8680	8680	8680	0
272	20231031	152800	684517870	8680	8680	8680	8680	0
273	20231031	152700	684517870	8680	8680	8680	8680	0
274	20231031	152600	684517870	8680	8680	8680	8680	0
275	20231031	152500	684517870	8680	8680	8680	8680	0
276	20231031	152400	684517870	8680	8680	8680	8680	0
277	20231031	152300	684517870	8680	8680	8680	8680	0
278	20231031	152200	684517870	8680	8680	8680	8680	0
279	20231031	152100	684517870	8680	8680	8680	8680	0
280	20231031	152000	684517870	8680	8680	8680	8680	0
281	20231031	151900	684517870	8680	8680	8680	8670	190
282	20231031	151800	682868770	8680	8650	8680	8650	97
283	20231031	151700	682028950	8660	8670	8670	8660	36
284	20231031	151600	681716850	8660	8670	8670	8660	13
285	20231031	151500	681604230	8690	8690	8690	8670	52
286	20231031	151400	681152520	8690	8690	8690	8690	33
287	20231031	151300	680865750	8690	8690	8690	8640	196
288	20231031	151200	679169600	8690	8640	8690	8640	39
289	20231031	151100	678830790	8690	8670	8690	8650	696
290	20231031	151000	672800990	8670	8680	8700	8670	584
291	20231031	150900	667735730	8700	8700	8700	8700	40
292	20231031	150800	667387730	8700	8700	8700	8700	43
293	20231031	150700	667013630	8700	8670	8700	8670	367
294	20231031	150600	663823880	8710	8710	8710	8710	44
295	20231031	150500	663440640	8720	8720	8720	8720	33
296	20231031	150400	663152880	8720	8730	8730	8650	1348
297	20231031	150300	651432590	8720	8730	8730	8720	58
298	20231031	150200	650926500	8730	8730	8730	8730	33
299	20231031	150100	650638410	8720	8720	8730	8720	205
300	20231031	150000	648850590	8720	8720	8720	8720	33
301	20231031	145900	648562830	8720	8710	8720	8710	276
302	20231031	145800	646158510	8690	8690	8690	8690	20
303	20231031	145700	645984710	8700	8700	8710	8700	390
304	20231031	145600	642591300	8710	8710	8710	8710	34
305	20231031	145500	642295160	8690	8710	8710	8690	103
306	20231031	145400	641399000	8710	8700	8710	8700	34
307	20231031	145300	641102930	8700	8700	8710	8700	157
308	20231031	145200	639736790	8700	8700	8700	8700	77
309	20231031	145100	639066890	8710	8700	8710	8700	144
310	20231031	145000	637813880	8700	8700	8700	8700	33
311	20231031	144900	637526780	8700	8700	8700	8700	34
312	20231031	144800	637230980	8710	8710	8710	8700	174
313	20231031	144700	635716550	8710	8700	8710	8690	240
314	20231031	144600	633629150	8700	8700	8700	8700	33
315	20231031	144500	633342050	8700	8700	8700	8700	49
316	20231031	144400	632915750	8710	8700	8710	8690	88
317	20231031	144300	632150300	8700	8710	8710	8700	65
318	20231031	144200	631584250	8700	8690	8700	8690	397
319	20231031	144100	628132320	8680	8680	8690	8680	242
320	20231031	144000	626031560	8680	8680	8680	8680	33
321	20231031	143900	625745120	8680	8680	8680	8680	37
322	20231031	143800	625423960	8660	8660	8660	8660	30
323	20231031	143700	625164160	8660	8640	8660	8640	149
324	20231031	143600	623876120	8640	8630	8640	8620	148
325	20231031	143500	622599680	8660	8620	8660	8620	86
326	20231031	143400	621856220	8620	8650	8650	8620	64
327	20231031	143300	621303490	8660	8610	8660	8610	96
328	20231031	143200	620474230	8660	8610	8660	8610	81
329	20231031	143100	619775170	8600	8620	8690	8600	1104
330	20231031	143000	610261800	8620	8630	8680	8620	1339
331	20231031	142900	598702620	8630	8680	8680	8630	37
332	20231031	142800	598381660	8680	8670	8680	8640	304
333	20231031	142700	595746030	8670	8670	8670	8670	33
334	20231031	142600	595459920	8670	8670	8670	8670	34
335	20231031	142500	595165140	8670	8670	8670	8670	33
336	20231031	142400	594879030	8670	8670	8670	8670	33
337	20231031	142300	594592920	8670	8680	8680	8670	43
338	20231031	142200	594219780	8680	8680	8680	8680	34
339	20231031	142100	593924660	8680	8680	8680	8630	479
340	20231031	142000	589783080	8640	8640	8640	8640	0
341	20231031	141900	589783080	8640	8650	8680	8640	1183
342	20231031	141800	579553850	8690	8690	8690	8690	34
343	20231031	141700	579258390	8690	8660	8690	8660	68
344	20231031	141600	578668520	8700	8690	8700	8650	350
345	20231031	141500	575637950	8690	8690	8690	8690	48
346	20231031	141400	575220830	8690	8690	8690	8690	34
347	20231031	141300	574925370	8690	8690	8690	8690	33
348	20231031	141200	574638600	8700	8640	8700	8640	109
349	20231031	141100	573693300	8700	8700	8700	8700	33
350	20231031	141000	573406200	8700	8700	8700	8700	84
351	20231031	140900	572675400	8700	8700	8700	8700	33
352	20231031	140800	572388300	8700	8700	8700	8700	33
353	20231031	140700	572101200	8700	8690	8700	8680	136
354	20231031	140600	570919290	8690	8640	8690	8640	319
355	20231031	140500	568159980	8640	8640	8640	8630	529
356	20231031	140400	563590730	8650	8650	8650	8640	132
357	20231031	140300	562449790	8650	8700	8700	8650	37
358	20231031	140200	562128040	8700	8700	8700	8660	694
359	20231031	140100	556115840	8650	8650	8650	8650	34
360	20231031	140000	555821740	8710	8710	8720	8710	347
361	20231031	135900	552799080	8710	8680	8720	8650	525
362	20231031	135800	548249580	8730	8730	8730	8730	148
363	20231031	135700	546957540	8730	8730	8730	8730	37
364	20231031	135600	546634530	8730	8730	8730	8730	36
365	20231031	135500	546320250	8730	8730	8730	8730	38
366	20231031	135400	545988510	8730	8730	8730	8730	38
367	20231031	135300	545656770	8690	8730	8730	8690	43
368	20231031	135200	545281660	8730	8730	8730	8730	40
369	20231031	135100	544932460	8690	8690	8690	8690	31
370	20231031	135000	544663070	8690	8700	8700	8690	77
371	20231031	134900	543993590	8730	8730	8730	8730	33
372	20231031	134800	543705500	8730	8730	8730	8700	94
373	20231031	134700	542886380	8730	8730	8730	8700	393
374	20231031	134600	539465030	8730	8730	8730	8730	33
375	20231031	134500	539176940	8730	8720	8730	8720	73
376	20231031	134400	538539910	8700	8700	8720	8700	3335
377	20231031	134300	509522730	8700	8700	8700	8700	40
378	20231031	134200	509174730	8700	8700	8700	8700	0
379	20231031	134100	509174730	8700	8700	8700	8700	33
380	20231031	134000	508887630	8700	8700	8700	8700	37
381	20231031	133900	508565730	8700	8700	8700	8700	40
382	20231031	133800	508217730	8670	8670	8670	8670	23
383	20231031	133700	508018320	8700	8700	8700	8700	41
384	20231031	133600	507661620	8700	8700	8700	8700	34
385	20231031	133500	507365820	8700	8700	8700	8700	40
386	20231031	133400	507017820	8700	8700	8700	8700	33
387	20231031	133300	506730720	8700	8670	8700	8670	95
388	20231031	133200	505905870	8700	8700	8700	8700	34
389	20231031	133100	505610070	8710	8710	8710	8680	165
390	20231031	133000	504176370	8720	8720	8720	8720	40
391	20231031	132900	503827570	8720	8720	8720	8720	34
392	20231031	132800	503531090	8720	8720	8720	8670	384
393	20231031	132700	500199510	8720	8720	8720	8720	40
394	20231031	132600	499850710	8700	8700	8700	8700	67
395	20231031	132500	499267810	8720	8720	8720	8720	38
396	20231031	132400	498936450	8720	8720	8720	8720	37
397	20231031	132300	498613810	8720	8720	8720	8720	0
398	20231031	132200	498613810	8720	8720	8720	8720	37
399	20231031	132100	498291170	8720	8720	8730	8670	180
400	20231031	132000	496725470	8720	8720	8720	8720	94
401	20231031	131900	495905790	8720	8720	8720	8720	36
402	20231031	131800	495591870	8720	8720	8720	8720	39
403	20231031	131700	495251790	8680	8710	8720	8680	59
404	20231031	131600	494738490	8710	8710	8710	8710	66
405	20231031	131500	494163630	8710	8700	8710	8680	44
406	20231031	131400	493780910	8700	8700	8700	8700	37
407	20231031	131300	493459010	8680	8710	8710	8680	51
408	20231031	131200	493014920	8710	8710	8710	8710	33
409	20231031	131100	492727490	8710	8710	8710	8710	37
410	20231031	131000	492405220	8710	8700	8710	8700	171
411	20231031	130900	490917020	8700	8700	8700	8700	41
412	20231031	130800	490560320	8700	8700	8700	8700	33
413	20231031	130700	490273220	8700	8700	8700	8700	96
414	20231031	130600	489438020	8700	8700	8700	8700	34
415	20231031	130500	489142220	8710	8710	8710	8630	1932
416	20231031	130400	472436280	8710	8710	8710	8710	0
417	20231031	130300	472436280	8710	8710	8710	8710	33
418	20231031	130200	472148850	8710	8670	8710	8660	70
419	20231031	130100	471540910	8700	8700	8700	8700	41
420	20231031	130000	471184210	8700	8700	8700	8700	33
421	20231031	125900	470897110	8700	8700	8700	8700	42
422	20231031	125800	470531710	8700	8700	8700	8700	44
423	20231031	125700	470148910	8700	8700	8700	8700	44
424	20231031	125600	469766110	8720	8720	8720	8720	33
425	20231031	125500	469478350	8720	8660	8720	8650	1712
426	20231031	125400	454654570	8720	8720	8720	8720	34
427	20231031	125300	454358090	8730	8730	8730	8730	38
428	20231031	125200	454026350	8730	8730	8730	8730	50
429	20231031	125100	453589850	8730	8730	8730	8730	33
430	20231031	125000	453301760	8730	8730	8730	8650	1139
431	20231031	124900	443426380	8730	8730	8730	8730	40
432	20231031	124800	443077180	8680	8730	8730	8680	70
433	20231031	124700	442467530	8730	8730	8730	8730	34
434	20231031	124600	442170710	8730	8690	8730	8680	853
435	20231031	124500	434762190	8730	8730	8730	8730	33
436	20231031	124400	434474100	8730	8730	8730	8730	37
437	20231031	124300	434151090	8730	8730	8730	8730	37
438	20231031	124200	433828080	8730	8690	8730	8690	94
439	20231031	124100	433009620	8740	8740	8740	8740	37
440	20231031	124000	432686240	8740	8740	8740	8740	37
441	20231031	123900	432362860	8700	8740	8740	8700	55
442	20231031	123800	431882840	8740	8740	8740	8740	37
443	20231031	123700	431559460	8740	8740	8740	8710	54
444	20231031	123600	431087890	8740	8740	8740	8740	33
445	20231031	123500	430799470	8740	8720	8740	8720	58
446	20231031	123400	430292910	8740	8730	8740	8730	93
447	20231031	123300	429480650	8720	8730	8730	8720	42
448	20231031	123200	429114030	8730	8730	8730	8730	53
449	20231031	123100	428651340	8720	8730	8730	8720	61
450	20231031	123000	428118900	8730	8730	8730	8730	40
451	20231031	122900	427769700	8740	8740	8740	8740	33
452	20231031	122800	427481280	8740	8740	8740	8740	42
453	20231031	122700	427114200	8740	8740	8740	8740	0
454	20231031	122600	427114200	8740	8740	8740	8740	42
455	20231031	122500	426747120	8740	8740	8740	8740	33
456	20231031	122400	426458700	8740	8740	8740	8740	33
457	20231031	122300	426170280	8700	8740	8740	8700	60
458	20231031	122200	425646480	8740	8740	8740	8740	33
459	20231031	122100	425358060	8740	8740	8740	8740	33
460	20231031	122000	425069640	8740	8740	8740	8700	51
461	20231031	121900	424624300	8740	8740	8740	8740	34
462	20231031	121800	424327140	8740	8740	8740	8710	57
463	20231031	121700	423829230	8740	8740	8740	8740	33
464	20231031	121600	423540810	8740	8730	8740	8730	45
465	20231031	121500	423147850	8740	8740	8740	8740	33
466	20231031	121400	422859430	8750	8690	8750	8690	39
467	20231031	121300	422518540	8750	8770	8770	8700	837
468	20231031	121200	415230890	8760	8760	8760	8760	34
469	20231031	121100	414933050	8760	8760	8760	8710	149
470	20231031	121000	413632810	8760	8750	8760	8720	87
471	20231031	120900	412872670	8720	8720	8720	8720	2
472	20231031	120800	412855230	8720	8720	8720	8720	0
473	20231031	120700	412855230	8720	8720	8720	8720	39
474	20231031	120600	412515150	8720	8750	8750	8720	107
475	20231031	120500	411580800	8750	8750	8750	8740	67
476	20231031	120400	410994700	8750	8750	8750	8740	33
477	20231031	120300	410705970	8750	8740	8750	8740	35
478	20231031	120200	410400010	8730	8730	8730	8730	28
479	20231031	120100	410155570	8730	8730	8730	8730	50
480	20231031	120000	409719070	8730	8730	8730	8730	37
481	20231031	115900	409396060	8730	8730	8730	8730	55
482	20231031	115800	408915910	8730	8730	8730	8730	33
483	20231031	115700	408627820	8730	8720	8730	8720	50
484	20231031	115600	408191480	8730	8730	8730	8730	33
485	20231031	115500	407903390	8720	8710	8730	8710	60
486	20231031	115400	407379680	8710	8720	8730	8710	54
487	20231031	115300	406908480	8730	8730	8730	8730	44
488	20231031	115200	406524360	8730	8730	8730	8730	33
489	20231031	115100	406236270	8730	8730	8730	8730	51
490	20231031	115000	405791040	8730	8730	8730	8730	133
491	20231031	114900	404629950	8730	8730	8730	8730	8
492	20231031	114800	404560110	8730	8730	8730	8730	34
493	20231031	114700	404263290	8730	8710	8730	8710	53
494	20231031	114600	403800900	8730	8730	8730	8730	33
495	20231031	114500	403512810	8730	8740	8740	8720	418
496	20231031	114400	399864050	8750	8790	8790	8750	48
497	20231031	114300	399442370	8790	8750	8790	8750	40
498	20231031	114200	399091050	8790	8790	8790	8790	40
499	20231031	114100	398739450	8790	8790	8790	8790	34
500	20231031	114000	398440590	8790	8790	8790	8790	41
501	20231031	113900	398080200	8740	8790	8790	8740	169
502	20231031	113800	396601050	8800	8800	8800	8800	34
503	20231031	113700	396301850	8800	8800	8800	8750	50
504	20231031	113600	395862450	8800	8800	8800	8800	37
505	20231031	113500	395536850	8800	8790	8800	8790	37
506	20231031	113400	395211580	8790	8790	8790	8750	128
507	20231031	113300	394089860	8760	8770	8820	8760	56
508	20231031	113200	393597040	8830	8800	8830	8770	49
509	20231031	113100	393165930	8800	8800	8800	8800	33
510	20231031	113000	392875530	8800	8800	8800	8800	0
511	20231031	112900	392875530	8800	8820	8820	8790	52
512	20231031	112800	392418020	8830	8800	8830	8800	48
513	20231031	112700	391994860	8820	8810	8820	8810	37
514	20231031	112600	391668850	8810	8810	8810	8810	38
515	20231031	112500	391334070	8810	8810	8810	8770	46
516	20231031	112400	390929010	8810	8810	8810	8810	33
517	20231031	112300	390638280	8770	8810	8810	8770	46
518	20231031	112200	390233220	8800	8810	8810	8800	76
519	20231031	112100	389563720	8810	8820	8820	8810	35
520	20231031	112000	389255040	8830	8800	8830	8790	218
521	20231031	111900	387335470	8830	8810	8830	8810	45
522	20231031	111800	386938260	8830	8830	8830	8830	38
523	20231031	111700	386602720	8830	8830	8830	8830	38
524	20231031	111600	386267180	8830	8810	8830	8810	68
525	20231031	111500	385668020	8810	8820	8830	8810	48
526	20231031	111400	385244620	8830	8830	8830	8830	39
527	20231031	111300	384900250	8830	8830	8830	8830	37
528	20231031	111200	384573540	8830	8830	8830	8830	36
529	20231031	111100	384255660	8830	8830	8830	8810	153
530	20231031	111000	382905730	8820	8820	8830	8820	62
531	20231031	110900	382358470	8830	8830	8830	8810	12
532	20231031	110800	382252600	8830	8820	8830	8820	37
533	20231031	110700	381926220	8820	8820	8820	8820	40
534	20231031	110600	381573420	8800	8770	8810	8770	45
535	20231031	110500	381177070	8820	8820	8820	8820	33
536	20231031	110400	380886010	8820	8810	8820	8810	379
537	20231031	110300	377546930	8810	8780	8810	8740	64
538	20231031	110200	376984660	8790	8810	8820	8790	50
539	20231031	110100	376544260	8800	8800	8800	8800	51
540	20231031	110000	376095460	8800	8810	8810	8740	198
541	20231031	105900	374357900	8810	8810	8810	8810	34
542	20231031	105800	374058360	8810	8810	8810	8810	45
543	20231031	105700	373661910	8740	8800	8810	8740	296
544	20231031	105600	371056510	8810	8800	8810	8800	44
545	20231031	105500	370669210	8800	8730	8800	8730	34
546	20231031	105400	370370080	8780	8790	8790	8780	66
547	20231031	105300	369790110	8770	8770	8770	8770	104
548	20231031	105200	368878030	8770	8770	8770	8770	33
549	20231031	105100	368588620	8770	8710	8770	8710	1534
550	20231031	105000	355225440	8770	8770	8770	8770	33
551	20231031	104900	354936030	8770	8770	8770	8770	35
552	20231031	104800	354629080	8770	8770	8770	8770	33
553	20231031	104700	354339670	8770	8770	8770	8770	51
554	20231031	104600	353892400	8770	8770	8770	8770	33
555	20231031	104500	353602990	8770	8760	8770	8760	52
556	20231031	104400	353147140	8760	8760	8760	8760	54
557	20231031	104300	352674100	8760	8760	8760	8760	33
558	20231031	104200	352385020	8750	8750	8750	8750	33
559	20231031	104100	352096270	8760	8730	8760	8730	392
560	20231031	104000	348672320	8730	8730	8730	8730	34
561	20231031	103900	348375500	8730	8730	8730	8730	34
562	20231031	103800	348078680	8720	8720	8720	8720	94
563	20231031	103700	347259000	8720	8720	8720	8720	35
564	20231031	103600	346953800	8720	8720	8720	8720	33
565	20231031	103500	346666040	8720	8720	8720	8720	33
566	20231031	103400	346378280	8720	8720	8720	8720	0
567	20231031	103300	346378280	8720	8720	8720	8720	33
568	20231031	103200	346090520	8720	8720	8720	8720	34
569	20231031	103100	345794040	8720	8710	8720	8710	117
570	20231031	103000	344773920	8720	8700	8720	8700	40
571	20231031	102900	344425260	8710	8710	8710	8700	57
572	20231031	102800	343928880	8720	8700	8720	8700	133
573	20231031	102700	342769590	8700	8700	8700	8700	33
574	20231031	102600	342482490	8690	8690	8690	8690	34
575	20231031	102500	342187030	8690	8690	8690	8690	34
576	20231031	102400	341891570	8690	8690	8690	8690	35
577	20231031	102300	341587420	8680	8690	8690	8680	133
578	20231031	102200	340432650	8690	8690	8690	8690	33
579	20231031	102100	340145880	8700	8660	8700	8660	478
580	20231031	102000	336005040	8670	8710	8710	8670	57
581	20231031	101900	335509410	8720	8720	8720	8720	33
582	20231031	101800	335221650	8720	8720	8720	8720	33
583	20231031	101700	334933890	8710	8710	8710	8710	34
584	20231031	101600	334637750	8660	8710	8710	8650	347
585	20231031	101500	331634190	8660	8660	8660	8660	60
586	20231031	101400	331114590	8710	8710	8710	8710	33
587	20231031	101300	330827160	8660	8660	8710	8660	409
588	20231031	101200	327283520	8680	8680	8680	8660	437
589	20231031	101100	323493740	8720	8720	8720	8720	33
590	20231031	101000	323205980	8720	8720	8720	8720	33
591	20231031	100900	322918220	8720	8720	8720	8720	34
592	20231031	100800	322621740	8720	8720	8720	8720	33
593	20231031	100700	322333980	8720	8700	8720	8680	62
594	20231031	100600	321794180	8700	8690	8700	8680	25
595	20231031	100500	321576810	8700	8730	8730	8700	100
596	20231031	100400	320705480	8730	8720	8730	8720	114
597	20231031	100300	319711050	8720	8710	8720	8710	64
598	20231031	100200	319153470	8710	8710	8720	8710	109
599	20231031	100100	318204060	8720	8720	8720	8720	50
600	20231031	100000	317768060	8660	8660	8660	8660	0
601	20231031	095900	317768060	8660	8660	8660	8660	19
602	20231031	095800	317603520	8630	8660	8660	8630	598
603	20231031	095700	312438390	8670	8670	8670	8670	0
604	20231031	095600	312438390	8670	8670	8670	8670	1
605	20231031	095500	312429720	8670	8670	8670	8670	1
606	20231031	095400	312421050	8650	8650	8650	8650	0
607	20231031	095300	312421050	8650	8680	8680	8650	1525
608	20231031	095200	299209050	8680	8680	8680	8680	100
609	20231031	095100	298341050	8720	8720	8720	8720	108
610	20231031	095000	297399290	8660	8740	8740	8660	157
611	20231031	094900	296039420	8740	8740	8740	8740	0
612	20231031	094800	296039420	8740	8650	8740	8650	254
613	20231031	094700	293840700	8660	8660	8660	8660	2
614	20231031	094600	293823380	8660	8720	8720	8660	4233
615	20231031	094500	257032430	8720	8720	8720	8720	434
616	20231031	094400	253247950	8760	8760	8760	8760	1401
617	20231031	094300	240975190	8760	8720	8760	8720	152
618	20231031	094200	239649710	8710	8720	8720	8710	1310
619	20231031	094100	228231090	8720	8730	8730	8720	300
620	20231031	094000	225615040	8730	8740	8740	8730	345
621	20231031	093900	222600150	8760	8760	8760	8760	6
622	20231031	093800	222547590	8760	8760	8760	8760	5
623	20231031	093700	222503790	8760	8760	8760	8760	5
624	20231031	093600	222459990	8760	8760	8760	8760	188
625	20231031	093500	220813110	8760	8720	8770	8720	249
626	20231031	093400	218640540	8720	8780	8780	8720	1135
627	20231031	093300	208706980	8790	8810	8810	8790	1667
628	20231031	093200	194031460	8820	8820	8820	8820	200
629	20231031	093100	192267460	8820	8820	8820	8820	0
630	20231031	093000	192267460	8820	8820	8820	8820	50
631	20231031	092900	191826460	8820	8820	8820	8820	0
632	20231031	092800	191826460	8820	8850	8850	8820	1488
633	20231031	092700	178675770	8900	8900	8900	8900	0
634	20231031	092600	178675770	8900	8900	8900	8900	0
635	20231031	092500	178675770	8900	8890	8900	8890	600
636	20231031	092400	173335940	8890	8890	8890	8890	0
637	20231031	092300	173335940	8890	8860	8890	8860	701
638	20231031	092200	167124270	8870	8870	8870	8870	0
639	20231031	092100	167124270	8870	8880	8880	8870	545
640	20231031	092000	162287060	8900	8900	8900	8900	0
641	20231031	091900	162287060	8900	8900	8900	8900	500
642	20231031	091800	157837060	8870	8880	8880	8870	832
643	20231031	091700	150451680	8890	8890	8890	8890	0
644	20231031	091600	150451680	8890	8890	8890	8890	225
645	20231031	091500	148451430	8900	8920	8920	8900	1348
646	20231031	091400	136441830	8930	8950	9070	8930	1798
647	20231031	091300	120249290	8950	8950	8950	8950	28
648	20231031	091200	119998690	8950	8950	8950	8950	58
649	20231031	091100	119479590	8990	8970	9000	8970	902
650	20231031	091000	111380540	8940	8950	8950	8940	3266
651	20231031	090900	82151510	8950	8960	8960	8950	531
652	20231031	090800	77398760	8950	8940	8970	8920	7229
653	20231031	090700	12698250	8950	8960	8960	8950	54
654	20231031	090600	12214450	8960	8960	8960	8960	3
655	20231031	090500	12187570	8960	8980	8980	8960	343
656	20231031	090400	9111030	8980	8980	8980	8980	5
657	20231031	090300	9066130	8990	8960	8990	8960	88
658	20231031	090200	8276530	8960	8940	8960	8940	185
659	20231031	090100	6621630	8930	8880	8930	8880	364
660	20231031	090000	3377280	8840	8840	8850	8840	382