KissMeData/093640/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200100	1447052120	9600	9600	9600	9600	2450
3	20231031	200000	1447052120	9600	9600	9600	9600	0
4	20231031	195900	1447052120	9600	9600	9600	9600	0
5	20231031	195800	1447052120	9600	9600	9600	9600	0
6	20231031	195700	1447052120	9600	9600	9600	9600	0
7	20231031	195600	1447052120	9600	9600	9600	9600	0
8	20231031	195500	1447052120	9600	9600	9600	9600	0
9	20231031	195400	1447052120	9600	9600	9600	9600	0
10	20231031	195300	1447052120	9600	9600	9600	9600	0
11	20231031	195200	1447052120	9600	9600	9600	9600	0
12	20231031	195100	1447052120	9600	9600	9600	9600	0
13	20231031	195000	1447052120	9600	9600	9600	9600	0
14	20231031	194900	1447052120	9600	9600	9600	9600	0
15	20231031	194800	1447052120	9600	9600	9600	9600	0
16	20231031	194700	1447052120	9600	9600	9600	9600	0
17	20231031	194600	1447052120	9600	9600	9600	9600	0
18	20231031	194500	1447052120	9600	9600	9600	9600	0
19	20231031	194400	1447052120	9600	9600	9600	9600	0
20	20231031	194300	1447052120	9600	9600	9600	9600	0
21	20231031	194200	1447052120	9600	9600	9600	9600	0
22	20231031	194100	1447052120	9600	9600	9600	9600	0
23	20231031	194000	1447052120	9600	9600	9600	9600	0
24	20231031	193900	1447052120	9600	9600	9600	9600	0
25	20231031	193800	1447052120	9600	9600	9600	9600	0
26	20231031	193700	1447052120	9600	9600	9600	9600	0
27	20231031	193600	1447052120	9600	9600	9600	9600	0
28	20231031	193500	1447052120	9600	9600	9600	9600	0
29	20231031	193400	1447052120	9600	9600	9600	9600	0
30	20231031	193300	1447052120	9600	9600	9600	9600	0
31	20231031	193200	1447052120	9600	9600	9600	9600	0
32	20231031	193100	1447052120	9600	9600	9600	9600	2450
33	20231031	193000	1447052120	9600	9600	9600	9600	0
34	20231031	192900	1447052120	9600	9600	9600	9600	0
35	20231031	192800	1447052120	9600	9600	9600	9600	0
36	20231031	192700	1447052120	9600	9600	9600	9600	0
37	20231031	192600	1447052120	9600	9600	9600	9600	0
38	20231031	192500	1447052120	9600	9600	9600	9600	0
39	20231031	192400	1447052120	9600	9600	9600	9600	0
40	20231031	192300	1447052120	9600	9600	9600	9600	0
41	20231031	192200	1447052120	9600	9600	9600	9600	0
42	20231031	192100	1447052120	9600	9600	9600	9600	0
43	20231031	192000	1447052120	9600	9600	9600	9600	0
44	20231031	191900	1447052120	9600	9600	9600	9600	0
45	20231031	191800	1447052120	9600	9600	9600	9600	0
46	20231031	191700	1447052120	9600	9600	9600	9600	0
47	20231031	191600	1447052120	9600	9600	9600	9600	0
48	20231031	191500	1447052120	9600	9600	9600	9600	0
49	20231031	191400	1447052120	9600	9600	9600	9600	0
50	20231031	191300	1447052120	9600	9600	9600	9600	0
51	20231031	191200	1447052120	9600	9600	9600	9600	0
52	20231031	191100	1447052120	9600	9600	9600	9600	0
53	20231031	191000	1447052120	9600	9600	9600	9600	0
54	20231031	190900	1447052120	9600	9600	9600	9600	0
55	20231031	190800	1447052120	9600	9600	9600	9600	0
56	20231031	190700	1447052120	9600	9600	9600	9600	0
57	20231031	190600	1447052120	9600	9600	9600	9600	0
58	20231031	190500	1447052120	9600	9600	9600	9600	0
59	20231031	190400	1447052120	9600	9600	9600	9600	0
60	20231031	190300	1447052120	9600	9600	9600	9600	0
61	20231031	190200	1447052120	9600	9600	9600	9600	0
62	20231031	190100	1447052120	9600	9600	9600	9600	2450
63	20231031	190000	1447052120	9600	9600	9600	9600	0
64	20231031	185900	1447052120	9600	9600	9600	9600	0
65	20231031	185800	1447052120	9600	9600	9600	9600	0
66	20231031	185700	1447052120	9600	9600	9600	9600	0
67	20231031	185600	1447052120	9600	9600	9600	9600	0
68	20231031	185500	1447052120	9600	9600	9600	9600	0
69	20231031	185400	1447052120	9600	9600	9600	9600	0
70	20231031	185300	1447052120	9600	9600	9600	9600	0
71	20231031	185200	1447052120	9600	9600	9600	9600	0
72	20231031	185100	1447052120	9600	9600	9600	9600	0
73	20231031	185000	1447052120	9600	9600	9600	9600	0
74	20231031	184900	1447052120	9600	9600	9600	9600	0
75	20231031	184800	1447052120	9600	9600	9600	9600	0
76	20231031	184700	1447052120	9600	9600	9600	9600	0
77	20231031	184600	1447052120	9600	9600	9600	9600	0
78	20231031	184500	1447052120	9600	9600	9600	9600	0
79	20231031	184400	1447052120	9600	9600	9600	9600	0
80	20231031	184300	1447052120	9600	9600	9600	9600	0
81	20231031	184200	1447052120	9600	9600	9600	9600	0
82	20231031	184100	1447052120	9600	9600	9600	9600	0
83	20231031	184000	1447052120	9600	9600	9600	9600	0
84	20231031	183900	1447052120	9600	9600	9600	9600	0
85	20231031	183800	1447052120	9600	9600	9600	9600	0
86	20231031	183700	1447052120	9600	9600	9600	9600	0
87	20231031	183600	1447052120	9600	9600	9600	9600	0
88	20231031	183500	1447052120	9600	9600	9600	9600	0
89	20231031	183400	1447052120	9600	9600	9600	9600	0
90	20231031	183300	1447052120	9600	9600	9600	9600	0
91	20231031	183200	1447052120	9600	9600	9600	9600	0
92	20231031	183100	1447052120	9600	9600	9600	9600	2450
93	20231031	183000	1447052120	9600	9600	9600	9600	0
94	20231031	182900	1447052120	9600	9600	9600	9600	0
95	20231031	182800	1447052120	9600	9600	9600	9600	0
96	20231031	182700	1447052120	9600	9600	9600	9600	0
97	20231031	182600	1447052120	9600	9600	9600	9600	0
98	20231031	182500	1447052120	9600	9600	9600	9600	0
99	20231031	182400	1447052120	9600	9600	9600	9600	0
100	20231031	182300	1447052120	9600	9600	9600	9600	0
101	20231031	182200	1447052120	9600	9600	9600	9600	0
102	20231031	182100	1447052120	9600	9600	9600	9600	0
103	20231031	182000	1447052120	9600	9600	9600	9600	0
104	20231031	181900	1447052120	9600	9600	9600	9600	0
105	20231031	181800	1447052120	9600	9600	9600	9600	0
106	20231031	181700	1447052120	9600	9600	9600	9600	0
107	20231031	181600	1447052120	9600	9600	9600	9600	0
108	20231031	181500	1447052120	9600	9600	9600	9600	0
109	20231031	181400	1447052120	9600	9600	9600	9600	0
110	20231031	181300	1447052120	9600	9600	9600	9600	0
111	20231031	181200	1447052120	9600	9600	9600	9600	0
112	20231031	181100	1447052120	9600	9600	9600	9600	0
113	20231031	181000	1447052120	9600	9600	9600	9600	0
114	20231031	180900	1447052120	9600	9600	9600	9600	0
115	20231031	180800	1447052120	9600	9600	9600	9600	0
116	20231031	180700	1447052120	9600	9600	9600	9600	0
117	20231031	180600	1447052120	9600	9600	9600	9600	0
118	20231031	180500	1447052120	9600	9600	9600	9600	0
119	20231031	180400	1447052120	9600	9600	9600	9600	0
120	20231031	180300	1447052120	9600	9600	9600	9600	0
121	20231031	180200	1447052120	9600	9600	9600	9600	0
122	20231031	180100	1447052120	9600	9600	9600	9600	2450
123	20231031	180000	1447052120	9600	9600	9600	9600	0
124	20231031	175900	1447052120	9600	9600	9600	9600	0
125	20231031	175800	1447052120	9600	9600	9600	9600	0
126	20231031	175700	1447052120	9600	9600	9600	9600	0
127	20231031	175600	1447052120	9600	9600	9600	9600	0
128	20231031	175500	1447052120	9600	9600	9600	9600	0
129	20231031	175400	1447052120	9600	9600	9600	9600	0
130	20231031	175300	1447052120	9600	9600	9600	9600	0
131	20231031	175200	1447052120	9600	9600	9600	9600	0
132	20231031	175100	1447052120	9600	9600	9600	9600	0
133	20231031	175000	1447052120	9600	9600	9600	9600	0
134	20231031	174900	1447052120	9600	9600	9600	9600	0
135	20231031	174800	1447052120	9600	9600	9600	9600	0
136	20231031	174700	1447052120	9600	9600	9600	9600	0
137	20231031	174600	1447052120	9600	9600	9600	9600	0
138	20231031	174500	1447052120	9600	9600	9600	9600	0
139	20231031	174400	1447052120	9600	9600	9600	9600	0
140	20231031	174300	1447052120	9600	9600	9600	9600	0
141	20231031	174200	1447052120	9600	9600	9600	9600	0
142	20231031	174100	1447052120	9600	9600	9600	9600	0
143	20231031	174000	1447052120	9600	9600	9600	9600	0
144	20231031	173900	1447052120	9600	9600	9600	9600	0
145	20231031	173800	1447052120	9600	9600	9600	9600	0
146	20231031	173700	1447052120	9600	9600	9600	9600	0
147	20231031	173600	1447052120	9600	9600	9600	9600	0
148	20231031	173500	1447052120	9600	9600	9600	9600	0
149	20231031	173400	1447052120	9600	9600	9600	9600	0
150	20231031	173300	1447052120	9600	9600	9600	9600	0
151	20231031	173200	1447052120	9600	9600	9600	9600	0
152	20231031	173100	1447052120	9600	9600	9600	9600	2450
153	20231031	173000	1447052120	9600	9600	9600	9600	0
154	20231031	172900	1447052120	9600	9600	9600	9600	0
155	20231031	172800	1447052120	9600	9600	9600	9600	0
156	20231031	172700	1447052120	9600	9600	9600	9600	0
157	20231031	172600	1447052120	9600	9600	9600	9600	0
158	20231031	172500	1447052120	9600	9600	9600	9600	0
159	20231031	172400	1447052120	9600	9600	9600	9600	0
160	20231031	172300	1447052120	9600	9600	9600	9600	0
161	20231031	172200	1447052120	9600	9600	9600	9600	0
162	20231031	172100	1447052120	9600	9600	9600	9600	0
163	20231031	172000	1447052120	9600	9600	9600	9600	0
164	20231031	171900	1447052120	9600	9600	9600	9600	0
165	20231031	171800	1447052120	9600	9600	9600	9600	0
166	20231031	171700	1447052120	9600	9600	9600	9600	0
167	20231031	171600	1447052120	9600	9600	9600	9600	0
168	20231031	171500	1447052120	9600	9600	9600	9600	0
169	20231031	171400	1447052120	9600	9600	9600	9600	0
170	20231031	171300	1447052120	9600	9600	9600	9600	0
171	20231031	171200	1447052120	9600	9600	9600	9600	0
172	20231031	171100	1447052120	9600	9600	9600	9600	0
173	20231031	171000	1447052120	9600	9600	9600	9600	0
174	20231031	170900	1447052120	9600	9600	9600	9600	0
175	20231031	170800	1447052120	9600	9600	9600	9600	0
176	20231031	170700	1447052120	9600	9600	9600	9600	0
177	20231031	170600	1447052120	9600	9600	9600	9600	0
178	20231031	170500	1447052120	9600	9600	9600	9600	0
179	20231031	170400	1447052120	9600	9600	9600	9600	0
180	20231031	170300	1447052120	9600	9600	9600	9600	0
181	20231031	170200	1447052120	9600	9600	9600	9600	0
182	20231031	170100	1447052120	9600	9600	9600	9600	2450
183	20231031	170000	1447052120	9600	9600	9600	9600	0
184	20231031	165900	1447052120	9600	9600	9600	9600	0
185	20231031	165800	1447052120	9600	9600	9600	9600	0
186	20231031	165700	1447052120	9600	9600	9600	9600	0
187	20231031	165600	1447052120	9600	9600	9600	9600	0
188	20231031	165500	1447052120	9600	9600	9600	9600	0
189	20231031	165400	1447052120	9600	9600	9600	9600	0
190	20231031	165300	1447052120	9600	9600	9600	9600	0
191	20231031	165200	1447052120	9600	9600	9600	9600	0
192	20231031	165100	1447052120	9600	9600	9600	9600	0
193	20231031	165000	1447052120	9600	9600	9600	9600	0
194	20231031	164900	1447052120	9600	9600	9600	9600	0
195	20231031	164800	1447052120	9600	9600	9600	9600	0
196	20231031	164700	1447052120	9600	9600	9600	9600	0
197	20231031	164600	1447052120	9600	9600	9600	9600	0
198	20231031	164500	1447052120	9600	9600	9600	9600	0
199	20231031	164400	1447052120	9600	9600	9600	9600	0
200	20231031	164300	1447052120	9600	9600	9600	9600	0
201	20231031	164200	1447052120	9600	9600	9600	9600	0
202	20231031	164100	1447052120	9600	9600	9600	9600	0
203	20231031	164000	1447052120	9600	9600	9600	9600	0
204	20231031	163900	1447052120	9600	9600	9600	9600	0
205	20231031	163800	1447052120	9600	9600	9600	9600	0
206	20231031	163700	1447052120	9600	9600	9600	9600	0
207	20231031	163600	1447052120	9600	9600	9600	9600	0
208	20231031	163500	1447052120	9600	9600	9600	9600	0
209	20231031	163400	1447052120	9600	9600	9600	9600	0
210	20231031	163300	1447052120	9600	9600	9600	9600	0
211	20231031	163200	1447052120	9600	9600	9600	9600	0
212	20231031	163100	1447052120	9600	9600	9600	9600	2450
213	20231031	163000	1447052120	9600	9600	9600	9600	0
214	20231031	162900	1447052120	9600	9600	9600	9600	0
215	20231031	162800	1447052120	9600	9600	9600	9600	0
216	20231031	162700	1447052120	9600	9600	9600	9600	0
217	20231031	162600	1447052120	9600	9600	9600	9600	0
218	20231031	162500	1447052120	9600	9600	9600	9600	0
219	20231031	162400	1447052120	9600	9600	9600	9600	0
220	20231031	162300	1447052120	9600	9600	9600	9600	0
221	20231031	162200	1447052120	9600	9600	9600	9600	0
222	20231031	162100	1447052120	9600	9600	9600	9600	0
223	20231031	162000	1447052120	9600	9600	9600	9600	0
224	20231031	161900	1447052120	9600	9600	9600	9600	0
225	20231031	161800	1447052120	9600	9600	9600	9600	0
226	20231031	161700	1447052120	9600	9600	9600	9600	0
227	20231031	161600	1447052120	9600	9600	9600	9600	0
228	20231031	161500	1447052120	9600	9600	9600	9600	0
229	20231031	161400	1447052120	9600	9600	9600	9600	0
230	20231031	161300	1447052120	9600	9600	9600	9600	0
231	20231031	161200	1447052120	9600	9600	9600	9600	0
232	20231031	161100	1447052120	9600	9600	9600	9600	0
233	20231031	161000	1447052120	9600	9600	9600	9600	0
234	20231031	160900	1447052120	9600	9600	9600	9600	0
235	20231031	160800	1447052120	9600	9600	9600	9600	0
236	20231031	160700	1447052120	9600	9600	9600	9600	0
237	20231031	160600	1447052120	9600	9600	9600	9600	0
238	20231031	160500	1447052120	9600	9600	9600	9600	0
239	20231031	160400	1447052120	9600	9600	9600	9600	0
240	20231031	160300	1447052120	9600	9600	9600	9600	0
241	20231031	160200	1447052120	9600	9600	9600	9600	0
242	20231031	160100	1447052120	9600	9600	9600	9600	2450
243	20231031	160000	1447052120	9600	9600	9600	9600	0
244	20231031	155900	1447052120	9600	9600	9600	9600	0
245	20231031	155800	1447052120	9600	9600	9600	9600	0
246	20231031	155700	1447052120	9600	9600	9600	9600	0
247	20231031	155600	1447052120	9600	9600	9600	9600	0
248	20231031	155500	1447052120	9600	9600	9600	9600	0
249	20231031	155400	1447052120	9600	9600	9600	9600	0
250	20231031	155300	1447052120	9600	9600	9600	9600	0
251	20231031	155200	1447052120	9600	9600	9600	9600	0
252	20231031	155100	1447052120	9600	9600	9600	9600	0
253	20231031	155000	1447052120	9600	9600	9600	9600	0
254	20231031	154900	1447052120	9600	9600	9600	9600	0
255	20231031	154800	1447052120	9600	9600	9600	9600	0
256	20231031	154700	1447052120	9600	9600	9600	9600	0
257	20231031	154600	1447052120	9600	9600	9600	9600	0
258	20231031	154500	1447052120	9600	9600	9600	9600	0
259	20231031	154400	1447052120	9600	9600	9600	9600	0
260	20231031	154300	1447052120	9600	9600	9600	9600	0
261	20231031	154200	1447052120	9600	9600	9600	9600	0
262	20231031	154100	1447052120	9600	9600	9600	9600	0
263	20231031	154000	1447052120	9600	9600	9600	9600	0
264	20231031	153900	1447052120	9600	9600	9600	9600	0
265	20231031	153800	1447052120	9600	9600	9600	9600	0
266	20231031	153700	1447052120	9600	9600	9600	9600	0
267	20231031	153600	1447052120	9600	9600	9600	9600	0
268	20231031	153500	1447052120	9600	9600	9600	9600	0
269	20231031	153400	1447052120	9600	9600	9600	9600	0
270	20231031	153300	1447052120	9600	9600	9600	9600	0
271	20231031	153200	1447052120	9600	9600	9600	9600	0
272	20231031	153100	1447052120	9600	9600	9600	9600	2450
273	20231031	153000	1447052120	9600	9600	9600	9600	2450
274	20231031	152900	1423532120	9600	9600	9600	9600	0
275	20231031	152800	1423532120	9600	9600	9600	9600	0
276	20231031	152700	1423532120	9600	9600	9600	9600	0
277	20231031	152600	1423532120	9600	9600	9600	9600	0
278	20231031	152500	1423532120	9600	9600	9600	9600	0
279	20231031	152400	1423532120	9600	9600	9600	9600	0
280	20231031	152300	1423532120	9600	9600	9600	9600	0
281	20231031	152200	1423532120	9600	9600	9600	9600	0
282	20231031	152100	1423532120	9600	9600	9600	9600	0
283	20231031	152000	1423532120	9600	9600	9600	9600	0
284	20231031	151900	1423532120	9600	9620	9620	9600	332
285	20231031	151800	1420343640	9620	9620	9620	9620	154
286	20231031	151700	1418862160	9640	9630	9640	9590	5102
287	20231031	151600	1369881240	9640	9630	9640	9630	117
288	20231031	151500	1368754360	9640	9630	9640	9630	236
289	20231031	151400	1366480020	9640	9630	9640	9630	169
290	20231031	151300	1364852500	9630	9620	9640	9620	96
291	20231031	151200	1363928100	9610	9620	9620	9610	858
292	20231031	151100	1355680640	9620	9610	9620	9610	700
293	20231031	151000	1348950050	9610	9620	9620	9610	427
294	20231031	150900	1344843310	9620	9640	9640	9620	247
295	20231031	150800	1342464960	9650	9650	9650	9640	564
296	20231031	150700	1337022490	9650	9650	9650	9650	16
297	20231031	150600	1336868090	9640	9640	9650	9640	232
298	20231031	150500	1334631590	9650	9640	9650	9620	364
299	20231031	150400	1331126910	9630	9640	9640	9630	125
300	20231031	150300	1329922910	9640	9650	9650	9630	72
301	20231031	150200	1329228390	9650	9650	9650	9650	30
302	20231031	150100	1328938890	9650	9650	9650	9650	145
303	20231031	150000	1327539640	9650	9650	9650	9650	3
304	20231031	145900	1327510690	9620	9640	9640	9620	350
305	20231031	145800	1324138690	9620	9620	9620	9620	100
306	20231031	145700	1323176690	9620	9640	9640	9620	195
307	20231031	145600	1321298770	9620	9630	9630	9620	352
308	20231031	145500	1317911360	9640	9640	9640	9640	150
309	20231031	145400	1316465360	9640	9640	9640	9640	396
310	20231031	145300	1312647920	9640	9630	9650	9620	531
311	20231031	145200	1307535270	9630	9640	9640	9630	326
312	20231031	145100	1304395200	9640	9660	9660	9640	215
313	20231031	145000	1302321250	9660	9660	9660	9660	16
314	20231031	144900	1302166690	9660	9670	9670	9650	171
315	20231031	144800	1300514830	9660	9660	9670	9660	502
316	20231031	144700	1295665440	9660	9650	9660	9650	442
317	20231031	144600	1291400120	9640	9640	9640	9640	542
318	20231031	144500	1286175240	9640	9640	9640	9640	17
319	20231031	144400	1286011360	9640	9630	9640	9630	164
320	20231031	144300	1284432000	9630	9630	9630	9630	134
321	20231031	144200	1283141580	9630	9630	9630	9630	72
322	20231031	144100	1282448220	9630	9630	9630	9630	111
323	20231031	144000	1281379290	9630	9630	9630	9630	411
324	20231031	143900	1277421360	9630	9620	9630	9620	430
325	20231031	143800	1273284660	9620	9610	9620	9610	147
326	20231031	143700	1271871960	9610	9620	9630	9610	430
327	20231031	143600	1267736550	9620	9620	9620	9620	117
328	20231031	143500	1266611010	9620	9620	9620	9620	85
329	20231031	143400	1265793310	9620	9620	9620	9620	1
330	20231031	143300	1265783690	9610	9610	9610	9610	606
331	20231031	143200	1259960030	9620	9620	9620	9620	118
332	20231031	143100	1258824870	9620	9620	9620	9620	225
333	20231031	143000	1256660370	9620	9610	9620	9610	86
334	20231031	142900	1255833330	9610	9610	9610	9610	82
335	20231031	142800	1255045310	9610	9600	9610	9600	6925
336	20231031	142700	1188564310	9610	9610	9620	9610	2122
337	20231031	142600	1168168890	9610	9610	9610	9610	875
338	20231031	142500	1159760140	9610	9610	9610	9600	1972
339	20231031	142400	1140814500	9610	9610	9610	9610	216
340	20231031	142300	1138738740	9610	9620	9620	9610	1977
341	20231031	142200	1119738220	9620	9630	9630	9620	2718
342	20231031	142100	1093582020	9630	9640	9640	9630	206
343	20231031	142000	1091598180	9640	9640	9640	9640	86
344	20231031	141900	1090769140	9640	9640	9640	9640	73
345	20231031	141800	1090065420	9630	9620	9630	9620	63
346	20231031	141700	1089458850	9620	9630	9630	9620	189
347	20231031	141600	1087639820	9640	9640	9640	9640	55
348	20231031	141500	1087109620	9640	9640	9640	9640	0
349	20231031	141400	1087109620	9640	9640	9640	9640	44
350	20231031	141300	1086685460	9640	9640	9640	9640	108
351	20231031	141200	1085644340	9640	9650	9650	9640	204
352	20231031	141100	1083676470	9650	9650	9650	9650	35
353	20231031	141000	1083338720	9650	9650	9650	9650	21
354	20231031	140900	1083136070	9650	9650	9650	9650	1
355	20231031	140800	1083126420	9620	9620	9620	9620	538
356	20231031	140700	1077950860	9620	9650	9650	9620	221
357	20231031	140600	1075823160	9650	9650	9650	9650	40
358	20231031	140500	1075437160	9620	9620	9620	9620	0
359	20231031	140400	1075437160	9620	9620	9620	9620	497
360	20231031	140300	1070656020	9620	9660	9660	9620	110
361	20231031	140200	1069595580	9660	9650	9660	9650	55
362	20231031	140100	1069064780	9620	9660	9660	9620	2221
363	20231031	140000	1047695760	9660	9660	9660	9660	1
364	20231031	135900	1047686100	9660	9650	9660	9640	349
365	20231031	135800	1044317270	9660	9640	9660	9640	19
366	20231031	135700	1044133750	9660	9630	9660	9630	352
367	20231031	135600	1040743960	9640	9640	9640	9640	1
368	20231031	135500	1040734320	9640	9640	9640	9640	5
369	20231031	135400	1040686120	9620	9620	9620	9620	1316
370	20231031	135300	1028026200	9620	9620	9620	9620	18
371	20231031	135200	1027853040	9620	9630	9630	9610	4201
372	20231031	135100	987437960	9640	9650	9650	9640	239
373	20231031	135000	985133800	9650	9650	9650	9650	0
374	20231031	134900	985133800	9650	9660	9660	9650	150
375	20231031	134800	983686290	9660	9660	9660	9660	17
376	20231031	134700	983522070	9660	9660	9660	9660	0
377	20231031	134600	983522070	9660	9660	9660	9660	1105
378	20231031	134500	972847770	9650	9650	9650	9650	5
379	20231031	134400	972799520	9650	9650	9650	9650	215
380	20231031	134300	970724770	9660	9660	9660	9660	32
381	20231031	134200	970415650	9650	9650	9650	9650	0
382	20231031	134100	970415650	9650	9650	9650	9630	392
383	20231031	134000	966636060	9650	9650	9650	9650	0
384	20231031	133900	966636060	9650	9650	9650	9650	0
385	20231031	133800	966636060	9650	9650	9650	9650	0
386	20231031	133700	966636060	9650	9650	9650	9650	5
387	20231031	133600	966587810	9640	9660	9660	9640	937
388	20231031	133500	957546080	9660	9660	9660	9640	408
389	20231031	133400	953612900	9650	9630	9650	9630	1104
390	20231031	133300	942981360	9630	9650	9650	9630	1001
391	20231031	133200	933337430	9650	9650	9650	9650	0
392	20231031	133100	933337430	9650	9670	9670	9650	124
393	20231031	133000	932140650	9670	9670	9670	9670	16
394	20231031	132900	931985930	9670	9670	9670	9670	1
395	20231031	132800	931976260	9660	9660	9660	9660	104
396	20231031	132700	930971620	9650	9650	9650	9650	0
397	20231031	132600	930971620	9650	9640	9650	9640	309
398	20231031	132500	927992850	9640	9640	9640	9640	12
399	20231031	132400	927877170	9640	9640	9640	9640	12
400	20231031	132300	927761490	9640	9640	9640	9640	351
401	20231031	132200	924377850	9630	9630	9630	9630	0
402	20231031	132100	924377850	9630	9640	9640	9630	12
403	20231031	132000	924262210	9640	9640	9640	9640	289
404	20231031	131900	921476250	9640	9660	9660	9640	1996
405	20231031	131800	902226970	9670	9670	9670	9670	1
406	20231031	131700	902217300	9670	9670	9670	9670	88
407	20231031	131600	901366340	9660	9670	9670	9660	386
408	20231031	131500	897635810	9670	9670	9670	9670	3
409	20231031	131400	897606800	9670	9670	9670	9670	15
410	20231031	131300	897461750	9670	9670	9670	9670	0
411	20231031	131200	897461750	9670	9660	9670	9660	519
412	20231031	131100	892448030	9660	9660	9660	9660	510
413	20231031	131000	887521430	9650	9650	9650	9650	1
414	20231031	130900	887511780	9660	9660	9660	9660	2
415	20231031	130800	887492460	9660	9660	9660	9660	0
416	20231031	130700	887492460	9660	9660	9660	9660	5
417	20231031	130600	887444160	9660	9660	9660	9660	20
418	20231031	130500	887250960	9660	9660	9660	9660	55
419	20231031	130400	886719660	9660	9660	9660	9660	10
420	20231031	130300	886623060	9660	9660	9660	9660	30
421	20231031	130200	886333260	9660	9650	9660	9650	38
422	20231031	130100	885966310	9650	9650	9650	9650	18
423	20231031	130000	885792610	9660	9660	9660	9660	16
424	20231031	125900	885638050	9660	9660	9660	9660	144
425	20231031	125800	884247010	9660	9660	9660	9660	10
426	20231031	125700	884150410	9660	9660	9660	9660	8
427	20231031	125600	884073130	9660	9660	9660	9660	7
428	20231031	125500	884005510	9660	9660	9660	9660	0
429	20231031	125400	884005510	9660	9660	9660	9650	39
430	20231031	125300	883628820	9660	9650	9660	9650	1804
431	20231031	125200	866218990	9650	9650	9650	9650	9
432	20231031	125100	866132140	9640	9640	9640	9640	0
433	20231031	125000	866132140	9640	9640	9640	9640	12
434	20231031	124900	866016460	9650	9650	9650	9650	69
435	20231031	124800	865350610	9640	9650	9650	9640	136
436	20231031	124700	864039550	9650	9650	9650	9650	40
437	20231031	124600	863653550	9640	9640	9640	9640	2
438	20231031	124500	863634270	9630	9630	9630	9630	0
439	20231031	124400	863634270	9630	9630	9630	9630	0
440	20231031	124300	863634270	9630	9640	9640	9630	404
441	20231031	124200	859743680	9640	9640	9650	9640	111
442	20231031	124100	858673570	9650	9650	9650	9650	10
443	20231031	124000	858577070	9640	9650	9650	9640	7
444	20231031	123900	858509530	9650	9650	9650	9650	1
445	20231031	123800	858499880	9650	9650	9650	9650	0
446	20231031	123700	858499880	9650	9650	9650	9640	196
447	20231031	123600	856610040	9650	9660	9660	9650	19
448	20231031	123500	856426580	9670	9670	9670	9670	0
449	20231031	123400	856426580	9670	9670	9670	9670	1
450	20231031	123300	856416910	9640	9640	9640	9640	3
451	20231031	123200	856387990	9640	9650	9650	9640	200
452	20231031	123100	854458950	9660	9650	9660	9650	3
453	20231031	123000	854429990	9650	9650	9650	9650	30
454	20231031	122900	854140490	9670	9650	9670	9650	57
455	20231031	122800	853589320	9650	9650	9650	9650	4
456	20231031	122700	853550720	9640	9640	9650	9640	256
457	20231031	122600	851082870	9640	9640	9640	9640	71
458	20231031	122500	850398430	9620	9620	9620	9620	0
459	20231031	122400	850398430	9620	9620	9620	9620	0
460	20231031	122300	850398430	9620	9620	9620	9620	0
461	20231031	122200	850398430	9620	9650	9660	9620	316
462	20231031	122100	847353870	9630	9630	9630	9630	0
463	20231031	122000	847353870	9630	9630	9670	9630	97
464	20231031	121900	846419670	9650	9650	9670	9650	565
465	20231031	121800	840960310	9650	9650	9650	9650	10
466	20231031	121700	840863810	9650	9650	9650	9650	3
467	20231031	121600	840834860	9630	9650	9650	9630	866
468	20231031	121500	832494510	9660	9660	9660	9660	7
469	20231031	121400	832426890	9660	9660	9660	9660	1
470	20231031	121300	832417230	9660	9660	9660	9660	23
471	20231031	121200	832195050	9660	9670	9670	9660	95
472	20231031	121100	831277300	9670	9670	9670	9670	3
473	20231031	121000	831248290	9660	9670	9670	9640	357
474	20231031	120900	827805220	9670	9670	9670	9670	0
475	20231031	120800	827805220	9670	9670	9670	9670	4
476	20231031	120700	827766540	9680	9680	9680	9680	80
477	20231031	120600	826992140	9630	9640	9640	9630	120
478	20231031	120500	825835830	9630	9630	9630	9630	0
479	20231031	120400	825835830	9630	9630	9630	9630	0
480	20231031	120300	825835830	9630	9670	9670	9630	659
481	20231031	120200	819477260	9670	9670	9670	9670	0
482	20231031	120100	819477260	9670	9650	9670	9650	1003
483	20231031	120000	809786320	9640	9640	9640	9640	66
484	20231031	115900	809150080	9640	9640	9640	9640	0
485	20231031	115800	809150080	9640	9640	9640	9640	20
486	20231031	115700	808957280	9640	9640	9640	9640	334
487	20231031	115600	805737520	9640	9630	9640	9630	22
488	20231031	115500	805525610	9640	9640	9640	9630	376
489	20231031	115400	801901420	9630	9640	9640	9630	64
490	20231031	115300	801285000	9640	9640	9640	9640	37
491	20231031	115200	800928320	9640	9630	9640	9630	327
492	20231031	115100	797778950	9640	9640	9640	9640	12
493	20231031	115000	797663270	9640	9640	9640	9640	115
494	20231031	114900	796554670	9640	9630	9640	9630	342
495	20231031	114800	793260110	9630	9650	9650	9630	2584
496	20231031	114700	768359010	9660	9650	9660	9640	648
497	20231031	114600	762109210	9660	9660	9660	9660	101
498	20231031	114500	761133550	9670	9670	9670	9670	25
499	20231031	114400	760891800	9670	9670	9670	9670	56
500	20231031	114300	760350280	9660	9660	9660	9660	107
501	20231031	114200	759316660	9660	9650	9660	9650	207
502	20231031	114100	757317060	9650	9670	9670	9650	171
503	20231031	114000	755666590	9670	9670	9670	9660	73
504	20231031	113900	754960980	9670	9650	9670	9650	39
505	20231031	113800	754584250	9650	9660	9660	9640	1453
506	20231031	113700	740564350	9670	9670	9670	9660	4708
507	20231031	113600	695080340	9680	9680	9680	9680	131
508	20231031	113500	693812260	9680	9680	9680	9680	21
509	20231031	113400	693608980	9680	9680	9680	9680	32
510	20231031	113300	693299220	9680	9680	9680	9680	110
511	20231031	113200	692234420	9680	9670	9680	9670	82
512	20231031	113100	691441420	9670	9670	9680	9670	1171
513	20231031	113000	680117840	9670	9670	9670	9670	3
514	20231031	112900	680088830	9670	9690	9690	9670	1800
515	20231031	112800	662681880	9670	9690	9690	9670	532
516	20231031	112700	657532370	9700	9700	9700	9700	0
517	20231031	112600	657532370	9700	9700	9700	9700	4
518	20231031	112500	657493570	9700	9710	9710	9700	24
519	20231031	112400	657260730	9710	9710	9710	9710	0
520	20231031	112300	657260730	9710	9710	9710	9710	1
521	20231031	112200	657251020	9710	9710	9710	9710	3
522	20231031	112100	657221890	9710	9710	9710	9710	510
523	20231031	112000	652269790	9690	9690	9690	9690	87
524	20231031	111900	651426760	9690	9690	9690	9690	6
525	20231031	111800	651368620	9690	9690	9690	9690	535
526	20231031	111700	646184470	9680	9690	9690	9680	4886
527	20231031	111600	598886490	9690	9690	9690	9690	28
528	20231031	111500	598615170	9680	9680	9680	9680	36
529	20231031	111400	598266690	9690	9690	9690	9690	569
530	20231031	111300	592753080	9690	9690	9690	9690	83
531	20231031	111200	591948810	9690	9690	9690	9690	0
532	20231031	111100	591948810	9690	9710	9710	9690	1068
533	20231031	111000	581597730	9710	9700	9710	9700	104
534	20231031	110900	580587900	9700	9700	9700	9700	54
535	20231031	110800	580064100	9700	9720	9720	9700	43
536	20231031	110700	579646560	9720	9710	9720	9710	150
537	20231031	110600	578189960	9720	9720	9720	9720	2
538	20231031	110500	578170520	9720	9720	9720	9720	302
539	20231031	110400	575235080	9700	9700	9700	9700	63
540	20231031	110300	574623980	9700	9700	9700	9700	11
541	20231031	110200	574517280	9690	9720	9720	9690	534
542	20231031	110100	569335370	9720	9710	9720	9710	238
543	20231031	110000	567022740	9720	9720	9720	9720	20
544	20231031	105900	566828340	9700	9720	9720	9700	1351
545	20231031	105800	553721200	9720	9720	9720	9720	3
546	20231031	105700	553692040	9720	9720	9720	9720	2
547	20231031	105600	553672600	9720	9720	9720	9720	122
548	20231031	105500	552486760	9730	9750	9750	9730	91
549	20231031	105400	551601310	9750	9750	9750	9750	206
550	20231031	105300	549592810	9730	9730	9730	9730	2
551	20231031	105200	549573350	9730	9730	9730	9730	90
552	20231031	105100	548697650	9750	9750	9750	9750	1
553	20231031	105000	548687900	9750	9740	9750	9740	150
554	20231031	104900	547225500	9740	9740	9740	9740	0
555	20231031	104800	547225500	9740	9750	9750	9740	181
556	20231031	104700	545462390	9740	9750	9750	9740	44
557	20231031	104600	545033490	9750	9750	9750	9750	0
558	20231031	104500	545033490	9750	9750	9750	9750	4
559	20231031	104400	544994490	9750	9750	9750	9750	17
560	20231031	104300	544828740	9760	9760	9760	9760	9
561	20231031	104200	544740900	9760	9760	9760	9760	0
562	20231031	104100	544740900	9760	9760	9760	9760	0
563	20231031	104000	544740900	9760	9760	9760	9760	0
564	20231031	103900	544740900	9760	9770	9770	9760	93
565	20231031	103800	543833060	9760	9760	9760	9760	1
566	20231031	103700	543823300	9770	9780	9780	9770	41
567	20231031	103600	543422570	9780	9780	9780	9780	0
568	20231031	103500	543422570	9780	9770	9780	9770	1020
569	20231031	103400	533447040	9780	9780	9780	9780	10
570	20231031	103300	533349240	9760	9770	9770	9760	2666
571	20231031	103200	507317430	9760	9760	9770	9760	655
572	20231031	103100	500923810	9740	9740	9740	9740	50
573	20231031	103000	500436810	9740	9760	9760	9740	158
574	20231031	102900	498895730	9760	9760	9760	9760	0
575	20231031	102800	498895730	9760	9760	9760	9760	30
576	20231031	102700	498602930	9760	9700	9760	9700	926
577	20231031	102600	489602550	9690	9690	9690	9690	1279
578	20231031	102500	477209040	9690	9680	9690	9680	856
579	20231031	102400	468918900	9690	9700	9700	9690	7305
580	20231031	102300	398126530	9700	9750	9750	9700	502
581	20231031	102200	393257030	9700	9720	9720	9700	3001
582	20231031	102100	364136980	9720	9720	9720	9720	500
583	20231031	102000	359276980	9720	9720	9720	9720	0
584	20231031	101900	359276980	9720	9760	9760	9720	355
585	20231031	101800	355821760	9760	9780	9780	9760	37
586	20231031	101700	355460060	9780	9780	9780	9780	16
587	20231031	101600	355303580	9760	9780	9780	9710	2081
588	20231031	101500	335068440	9780	9780	9780	9780	83
589	20231031	101400	334256700	9780	9780	9790	9780	90
590	20231031	101300	333376320	9790	9800	9800	9780	177
591	20231031	101200	331642840	9780	9800	9800	9780	6
592	20231031	101100	331584120	9810	9810	9820	9810	65
593	20231031	101000	330946110	9800	9770	9800	9770	1542
594	20231031	100900	315854920	9770	9740	9770	9740	3556
595	20231031	100800	281197610	9730	9730	9730	9730	1
596	20231031	100700	281187880	9740	9740	9740	9740	16
597	20231031	100600	281032040	9730	9730	9730	9730	334
598	20231031	100500	277782220	9740	9740	9740	9740	31
599	20231031	100400	277480280	9740	9740	9740	9740	36
600	20231031	100300	277129640	9740	9740	9740	9740	232
601	20231031	100200	274869960	9750	9750	9750	9750	27
602	20231031	100100	274606710	9710	9730	9730	9710	134
603	20231031	100000	273304180	9730	9730	9730	9730	22
604	20231031	095900	273090120	9730	9750	9750	9730	23
605	20231031	095800	272865890	9750	9750	9750	9750	0
606	20231031	095700	272865890	9750	9720	9750	9700	21
607	20231031	095600	272661640	9750	9740	9750	9710	22
608	20231031	095500	272447330	9740	9740	9740	9740	14
609	20231031	095400	272310970	9740	9740	9740	9740	20
610	20231031	095300	272116170	9740	9740	9740	9740	51
611	20231031	095200	271619430	9690	9700	9700	9690	2090
612	20231031	095100	251346440	9700	9750	9750	9700	102
613	20231031	095000	250356940	9750	9750	9750	9750	21
614	20231031	094900	250152190	9700	9740	9740	9700	1001
615	20231031	094800	240436460	9740	9720	9740	9720	808
616	20231031	094700	232574930	9720	9730	9730	9720	19
617	20231031	094600	232390100	9740	9740	9740	9740	101
618	20231031	094500	231406360	9740	9750	9750	9740	11
619	20231031	094400	231299120	9730	9710	9730	9710	588
620	20231031	094300	225578010	9710	9720	9720	9710	185
621	20231031	094200	223780860	9720	9710	9720	9710	237
622	20231031	094100	221477290	9700	9700	9700	9690	158
623	20231031	094000	219946200	9700	9730	9730	9700	493
624	20231031	093900	215154560	9730	9730	9730	9680	131
625	20231031	093800	213884240	9730	9730	9730	9690	173
626	20231031	093700	212207190	9690	9700	9700	9690	160
627	20231031	093600	210656180	9710	9720	9720	9710	93
628	20231031	093500	209753090	9710	9730	9730	9710	208
629	20231031	093400	207730520	9710	9730	9730	9700	443
630	20231031	093300	203423030	9730	9720	9730	9710	70
631	20231031	093200	202742290	9720	9720	9720	9720	236
632	20231031	093100	200448370	9720	9690	9720	9690	1129
633	20231031	093000	189498140	9690	9690	9700	9680	1138
634	20231031	092900	178475960	9680	9680	9680	9670	683
635	20231031	092800	171869240	9680	9680	9680	9680	415
636	20231031	092700	167852040	9690	9690	9690	9690	108
637	20231031	092600	166805520	9700	9700	9700	9700	11
638	20231031	092500	166698820	9700	9700	9700	9690	824
639	20231031	092400	158707200	9700	9730	9730	9700	232
640	20231031	092300	156455530	9700	9700	9700	9700	0
641	20231031	092200	156455530	9700	9710	9730	9700	456
642	20231031	092100	152031200	9700	9730	9730	9700	812
643	20231031	092000	144141040	9730	9730	9730	9720	357
644	20231031	091900	140668210	9730	9750	9760	9730	732
645	20231031	091800	133540280	9760	9780	9780	9750	658
646	20231031	091700	127121330	9760	9770	9770	9760	529
647	20231031	091600	121958240	9780	9780	9780	9780	3
648	20231031	091500	121928900	9780	9810	9810	9770	899
649	20231031	091400	113143820	9780	9810	9810	9780	395
650	20231031	091300	109277520	9780	9780	9780	9780	145
651	20231031	091200	107859420	9780	9780	9780	9780	762
652	20231031	091100	100407060	9770	9770	9770	9770	0
653	20231031	091000	100407060	9770	9790	9810	9770	1548
654	20231031	090900	85258830	9790	9810	9810	9790	192
655	20231031	090800	83378510	9810	9810	9820	9810	138
656	20231031	090700	82024710	9820	9830	9830	9820	212
657	20231031	090600	79941990	9840	9840	9840	9840	568
658	20231031	090500	74352870	9840	9780	9840	9770	2442
659	20231031	090400	50410120	9780	9820	9820	9780	769
660	20231031	090300	42882190	9820	9850	9850	9820	112
661	20231031	090200	41779770	9860	9770	9900	9770	2154
662	20231031	090100	20597700	9770	9730	9770	9730	134
663	20231031	090000	19290320	9720	9630	9720	9630	2000