KissMeData/148250/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202300	116871795	4115	4115	4115	4115	4211
3	20231031	202200	116871795	4115	4115	4115	4115	0
4	20231031	202100	116871795	4115	4115	4115	4115	0
5	20231031	202000	116871795	4115	4115	4115	4115	0
6	20231031	201900	116871795	4115	4115	4115	4115	0
7	20231031	201800	116871795	4115	4115	4115	4115	0
8	20231031	201700	116871795	4115	4115	4115	4115	0
9	20231031	201600	116871795	4115	4115	4115	4115	0
10	20231031	201500	116871795	4115	4115	4115	4115	0
11	20231031	201400	116871795	4115	4115	4115	4115	0
12	20231031	201300	116871795	4115	4115	4115	4115	0
13	20231031	201200	116871795	4115	4115	4115	4115	0
14	20231031	201100	116871795	4115	4115	4115	4115	0
15	20231031	201000	116871795	4115	4115	4115	4115	0
16	20231031	200900	116871795	4115	4115	4115	4115	0
17	20231031	200800	116871795	4115	4115	4115	4115	0
18	20231031	200700	116871795	4115	4115	4115	4115	0
19	20231031	200600	116871795	4115	4115	4115	4115	0
20	20231031	200500	116871795	4115	4115	4115	4115	0
21	20231031	200400	116871795	4115	4115	4115	4115	0
22	20231031	200300	116871795	4115	4115	4115	4115	0
23	20231031	200200	116871795	4115	4115	4115	4115	0
24	20231031	200100	116871795	4115	4115	4115	4115	0
25	20231031	200000	116871795	4115	4115	4115	4115	0
26	20231031	195900	116871795	4115	4115	4115	4115	0
27	20231031	195800	116871795	4115	4115	4115	4115	0
28	20231031	195700	116871795	4115	4115	4115	4115	0
29	20231031	195600	116871795	4115	4115	4115	4115	0
30	20231031	195500	116871795	4115	4115	4115	4115	0
31	20231031	195400	116871795	4115	4115	4115	4115	0
32	20231031	195300	116871795	4115	4115	4115	4115	4211
33	20231031	195200	116871795	4115	4115	4115	4115	0
34	20231031	195100	116871795	4115	4115	4115	4115	0
35	20231031	195000	116871795	4115	4115	4115	4115	0
36	20231031	194900	116871795	4115	4115	4115	4115	0
37	20231031	194800	116871795	4115	4115	4115	4115	0
38	20231031	194700	116871795	4115	4115	4115	4115	0
39	20231031	194600	116871795	4115	4115	4115	4115	0
40	20231031	194500	116871795	4115	4115	4115	4115	0
41	20231031	194400	116871795	4115	4115	4115	4115	0
42	20231031	194300	116871795	4115	4115	4115	4115	0
43	20231031	194200	116871795	4115	4115	4115	4115	0
44	20231031	194100	116871795	4115	4115	4115	4115	0
45	20231031	194000	116871795	4115	4115	4115	4115	0
46	20231031	193900	116871795	4115	4115	4115	4115	0
47	20231031	193800	116871795	4115	4115	4115	4115	0
48	20231031	193700	116871795	4115	4115	4115	4115	0
49	20231031	193600	116871795	4115	4115	4115	4115	0
50	20231031	193500	116871795	4115	4115	4115	4115	0
51	20231031	193400	116871795	4115	4115	4115	4115	0
52	20231031	193300	116871795	4115	4115	4115	4115	0
53	20231031	193200	116871795	4115	4115	4115	4115	0
54	20231031	193100	116871795	4115	4115	4115	4115	0
55	20231031	193000	116871795	4115	4115	4115	4115	0
56	20231031	192900	116871795	4115	4115	4115	4115	0
57	20231031	192800	116871795	4115	4115	4115	4115	0
58	20231031	192700	116871795	4115	4115	4115	4115	0
59	20231031	192600	116871795	4115	4115	4115	4115	0
60	20231031	192500	116871795	4115	4115	4115	4115	0
61	20231031	192400	116871795	4115	4115	4115	4115	0
62	20231031	192300	116871795	4115	4115	4115	4115	4211
63	20231031	192200	116871795	4115	4115	4115	4115	0
64	20231031	192100	116871795	4115	4115	4115	4115	0
65	20231031	192000	116871795	4115	4115	4115	4115	0
66	20231031	191900	116871795	4115	4115	4115	4115	0
67	20231031	191800	116871795	4115	4115	4115	4115	0
68	20231031	191700	116871795	4115	4115	4115	4115	0
69	20231031	191600	116871795	4115	4115	4115	4115	0
70	20231031	191500	116871795	4115	4115	4115	4115	0
71	20231031	191400	116871795	4115	4115	4115	4115	0
72	20231031	191300	116871795	4115	4115	4115	4115	0
73	20231031	191200	116871795	4115	4115	4115	4115	0
74	20231031	191100	116871795	4115	4115	4115	4115	0
75	20231031	191000	116871795	4115	4115	4115	4115	0
76	20231031	190900	116871795	4115	4115	4115	4115	0
77	20231031	190800	116871795	4115	4115	4115	4115	0
78	20231031	190700	116871795	4115	4115	4115	4115	0
79	20231031	190600	116871795	4115	4115	4115	4115	0
80	20231031	190500	116871795	4115	4115	4115	4115	0
81	20231031	190400	116871795	4115	4115	4115	4115	0
82	20231031	190300	116871795	4115	4115	4115	4115	0
83	20231031	190200	116871795	4115	4115	4115	4115	0
84	20231031	190100	116871795	4115	4115	4115	4115	0
85	20231031	190000	116871795	4115	4115	4115	4115	0
86	20231031	185900	116871795	4115	4115	4115	4115	0
87	20231031	185800	116871795	4115	4115	4115	4115	0
88	20231031	185700	116871795	4115	4115	4115	4115	0
89	20231031	185600	116871795	4115	4115	4115	4115	0
90	20231031	185500	116871795	4115	4115	4115	4115	0
91	20231031	185400	116871795	4115	4115	4115	4115	0
92	20231031	185300	116871795	4115	4115	4115	4115	4211
93	20231031	185200	116871795	4115	4115	4115	4115	0
94	20231031	185100	116871795	4115	4115	4115	4115	0
95	20231031	185000	116871795	4115	4115	4115	4115	0
96	20231031	184900	116871795	4115	4115	4115	4115	0
97	20231031	184800	116871795	4115	4115	4115	4115	0
98	20231031	184700	116871795	4115	4115	4115	4115	0
99	20231031	184600	116871795	4115	4115	4115	4115	0
100	20231031	184500	116871795	4115	4115	4115	4115	0
101	20231031	184400	116871795	4115	4115	4115	4115	0
102	20231031	184300	116871795	4115	4115	4115	4115	0
103	20231031	184200	116871795	4115	4115	4115	4115	0
104	20231031	184100	116871795	4115	4115	4115	4115	0
105	20231031	184000	116871795	4115	4115	4115	4115	0
106	20231031	183900	116871795	4115	4115	4115	4115	0
107	20231031	183800	116871795	4115	4115	4115	4115	0
108	20231031	183700	116871795	4115	4115	4115	4115	0
109	20231031	183600	116871795	4115	4115	4115	4115	0
110	20231031	183500	116871795	4115	4115	4115	4115	0
111	20231031	183400	116871795	4115	4115	4115	4115	0
112	20231031	183300	116871795	4115	4115	4115	4115	0
113	20231031	183200	116871795	4115	4115	4115	4115	0
114	20231031	183100	116871795	4115	4115	4115	4115	0
115	20231031	183000	116871795	4115	4115	4115	4115	0
116	20231031	182900	116871795	4115	4115	4115	4115	0
117	20231031	182800	116871795	4115	4115	4115	4115	0
118	20231031	182700	116871795	4115	4115	4115	4115	0
119	20231031	182600	116871795	4115	4115	4115	4115	0
120	20231031	182500	116871795	4115	4115	4115	4115	0
121	20231031	182400	116871795	4115	4115	4115	4115	0
122	20231031	182300	116871795	4115	4115	4115	4115	4211
123	20231031	182200	116871795	4115	4115	4115	4115	0
124	20231031	182100	116871795	4115	4115	4115	4115	0
125	20231031	182000	116871795	4115	4115	4115	4115	0
126	20231031	181900	116871795	4115	4115	4115	4115	0
127	20231031	181800	116871795	4115	4115	4115	4115	0
128	20231031	181700	116871795	4115	4115	4115	4115	0
129	20231031	181600	116871795	4115	4115	4115	4115	0
130	20231031	181500	116871795	4115	4115	4115	4115	0
131	20231031	181400	116871795	4115	4115	4115	4115	0
132	20231031	181300	116871795	4115	4115	4115	4115	0
133	20231031	181200	116871795	4115	4115	4115	4115	0
134	20231031	181100	116871795	4115	4115	4115	4115	0
135	20231031	181000	116871795	4115	4115	4115	4115	0
136	20231031	180900	116871795	4115	4115	4115	4115	0
137	20231031	180800	116871795	4115	4115	4115	4115	0
138	20231031	180700	116871795	4115	4115	4115	4115	0
139	20231031	180600	116871795	4115	4115	4115	4115	0
140	20231031	180500	116871795	4115	4115	4115	4115	0
141	20231031	180400	116871795	4115	4115	4115	4115	0
142	20231031	180300	116871795	4115	4115	4115	4115	0
143	20231031	180200	116871795	4115	4115	4115	4115	0
144	20231031	180100	116871795	4115	4115	4115	4115	0
145	20231031	180000	116871795	4115	4115	4115	4115	0
146	20231031	175900	116871795	4115	4115	4115	4115	0
147	20231031	175800	116871795	4115	4115	4115	4115	0
148	20231031	175700	116871795	4115	4115	4115	4115	0
149	20231031	175600	116871795	4115	4115	4115	4115	0
150	20231031	175500	116871795	4115	4115	4115	4115	0
151	20231031	175400	116871795	4115	4115	4115	4115	0
152	20231031	175300	116871795	4115	4115	4115	4115	4211
153	20231031	175200	116871795	4115	4115	4115	4115	0
154	20231031	175100	116871795	4115	4115	4115	4115	0
155	20231031	175000	116871795	4115	4115	4115	4115	0
156	20231031	174900	116871795	4115	4115	4115	4115	0
157	20231031	174800	116871795	4115	4115	4115	4115	0
158	20231031	174700	116871795	4115	4115	4115	4115	0
159	20231031	174600	116871795	4115	4115	4115	4115	0
160	20231031	174500	116871795	4115	4115	4115	4115	0
161	20231031	174400	116871795	4115	4115	4115	4115	0
162	20231031	174300	116871795	4115	4115	4115	4115	0
163	20231031	174200	116871795	4115	4115	4115	4115	0
164	20231031	174100	116871795	4115	4115	4115	4115	0
165	20231031	174000	116871795	4115	4115	4115	4115	0
166	20231031	173900	116871795	4115	4115	4115	4115	0
167	20231031	173800	116871795	4115	4115	4115	4115	0
168	20231031	173700	116871795	4115	4115	4115	4115	0
169	20231031	173600	116871795	4115	4115	4115	4115	0
170	20231031	173500	116871795	4115	4115	4115	4115	0
171	20231031	173400	116871795	4115	4115	4115	4115	0
172	20231031	173300	116871795	4115	4115	4115	4115	0
173	20231031	173200	116871795	4115	4115	4115	4115	0
174	20231031	173100	116871795	4115	4115	4115	4115	0
175	20231031	173000	116871795	4115	4115	4115	4115	0
176	20231031	172900	116871795	4115	4115	4115	4115	0
177	20231031	172800	116871795	4115	4115	4115	4115	0
178	20231031	172700	116871795	4115	4115	4115	4115	0
179	20231031	172600	116871795	4115	4115	4115	4115	0
180	20231031	172500	116871795	4115	4115	4115	4115	0
181	20231031	172400	116871795	4115	4115	4115	4115	0
182	20231031	172300	116871795	4115	4115	4115	4115	4211
183	20231031	172200	116871795	4115	4115	4115	4115	0
184	20231031	172100	116871795	4115	4115	4115	4115	0
185	20231031	172000	116871795	4115	4115	4115	4115	0
186	20231031	171900	116871795	4115	4115	4115	4115	0
187	20231031	171800	116871795	4115	4115	4115	4115	0
188	20231031	171700	116871795	4115	4115	4115	4115	0
189	20231031	171600	116871795	4115	4115	4115	4115	0
190	20231031	171500	116871795	4115	4115	4115	4115	0
191	20231031	171400	116871795	4115	4115	4115	4115	0
192	20231031	171300	116871795	4115	4115	4115	4115	0
193	20231031	171200	116871795	4115	4115	4115	4115	0
194	20231031	171100	116871795	4115	4115	4115	4115	0
195	20231031	171000	116871795	4115	4115	4115	4115	0
196	20231031	170900	116871795	4115	4115	4115	4115	0
197	20231031	170800	116871795	4115	4115	4115	4115	0
198	20231031	170700	116871795	4115	4115	4115	4115	0
199	20231031	170600	116871795	4115	4115	4115	4115	0
200	20231031	170500	116871795	4115	4115	4115	4115	0
201	20231031	170400	116871795	4115	4115	4115	4115	0
202	20231031	170300	116871795	4115	4115	4115	4115	0
203	20231031	170200	116871795	4115	4115	4115	4115	0
204	20231031	170100	116871795	4115	4115	4115	4115	0
205	20231031	170000	116871795	4115	4115	4115	4115	0
206	20231031	165900	116871795	4115	4115	4115	4115	0
207	20231031	165800	116871795	4115	4115	4115	4115	0
208	20231031	165700	116871795	4115	4115	4115	4115	0
209	20231031	165600	116871795	4115	4115	4115	4115	0
210	20231031	165500	116871795	4115	4115	4115	4115	0
211	20231031	165400	116871795	4115	4115	4115	4115	0
212	20231031	165300	116871795	4115	4115	4115	4115	4211
213	20231031	165200	116871795	4115	4115	4115	4115	0
214	20231031	165100	116871795	4115	4115	4115	4115	0
215	20231031	165000	116871795	4115	4115	4115	4115	0
216	20231031	164900	116871795	4115	4115	4115	4115	0
217	20231031	164800	116871795	4115	4115	4115	4115	0
218	20231031	164700	116871795	4115	4115	4115	4115	0
219	20231031	164600	116871795	4115	4115	4115	4115	0
220	20231031	164500	116871795	4115	4115	4115	4115	0
221	20231031	164400	116871795	4115	4115	4115	4115	0
222	20231031	164300	116871795	4115	4115	4115	4115	0
223	20231031	164200	116871795	4115	4115	4115	4115	0
224	20231031	164100	116871795	4115	4115	4115	4115	0
225	20231031	164000	116871795	4115	4115	4115	4115	0
226	20231031	163900	116871795	4115	4115	4115	4115	0
227	20231031	163800	116871795	4115	4115	4115	4115	0
228	20231031	163700	116871795	4115	4115	4115	4115	0
229	20231031	163600	116871795	4115	4115	4115	4115	0
230	20231031	163500	116871795	4115	4115	4115	4115	0
231	20231031	163400	116871795	4115	4115	4115	4115	0
232	20231031	163300	116871795	4115	4115	4115	4115	0
233	20231031	163200	116871795	4115	4115	4115	4115	0
234	20231031	163100	116871795	4115	4115	4115	4115	0
235	20231031	163000	116871795	4115	4115	4115	4115	0
236	20231031	162900	116871795	4115	4115	4115	4115	0
237	20231031	162800	116871795	4115	4115	4115	4115	0
238	20231031	162700	116871795	4115	4115	4115	4115	0
239	20231031	162600	116871795	4115	4115	4115	4115	0
240	20231031	162500	116871795	4115	4115	4115	4115	0
241	20231031	162400	116871795	4115	4115	4115	4115	0
242	20231031	162300	116871795	4115	4115	4115	4115	4211
243	20231031	162200	116871795	4115	4115	4115	4115	0
244	20231031	162100	116871795	4115	4115	4115	4115	0
245	20231031	162000	116871795	4115	4115	4115	4115	0
246	20231031	161900	116871795	4115	4115	4115	4115	0
247	20231031	161800	116871795	4115	4115	4115	4115	0
248	20231031	161700	116871795	4115	4115	4115	4115	0
249	20231031	161600	116871795	4115	4115	4115	4115	0
250	20231031	161500	116871795	4115	4115	4115	4115	0
251	20231031	161400	116871795	4115	4115	4115	4115	0
252	20231031	161300	116871795	4115	4115	4115	4115	0
253	20231031	161200	116871795	4115	4115	4115	4115	0
254	20231031	161100	116871795	4115	4115	4115	4115	0
255	20231031	161000	116871795	4115	4115	4115	4115	0
256	20231031	160900	116871795	4115	4115	4115	4115	0
257	20231031	160800	116871795	4115	4115	4115	4115	0
258	20231031	160700	116871795	4115	4115	4115	4115	0
259	20231031	160600	116871795	4115	4115	4115	4115	0
260	20231031	160500	116871795	4115	4115	4115	4115	0
261	20231031	160400	116871795	4115	4115	4115	4115	0
262	20231031	160300	116871795	4115	4115	4115	4115	0
263	20231031	160200	116871795	4115	4115	4115	4115	0
264	20231031	160100	116871795	4115	4115	4115	4115	0
265	20231031	160000	116871795	4115	4115	4115	4115	0
266	20231031	155900	116871795	4115	4115	4115	4115	0
267	20231031	155800	116871795	4115	4115	4115	4115	0
268	20231031	155700	116871795	4115	4115	4115	4115	0
269	20231031	155600	116871795	4115	4115	4115	4115	0
270	20231031	155500	116871795	4115	4115	4115	4115	0
271	20231031	155400	116871795	4115	4115	4115	4115	0
272	20231031	155300	116871795	4115	4115	4115	4115	4211
273	20231031	155200	116871795	4115	4115	4115	4115	0
274	20231031	155100	116871795	4115	4115	4115	4115	0
275	20231031	155000	116871795	4115	4115	4115	4115	0
276	20231031	154900	116871795	4115	4115	4115	4115	0
277	20231031	154800	116871795	4115	4115	4115	4115	0
278	20231031	154700	116871795	4115	4115	4115	4115	0
279	20231031	154600	116871795	4115	4115	4115	4115	0
280	20231031	154500	116871795	4115	4115	4115	4115	0
281	20231031	154400	116871795	4115	4115	4115	4115	0
282	20231031	154300	116871795	4115	4115	4115	4115	0
283	20231031	154200	116871795	4115	4115	4115	4115	0
284	20231031	154100	116871795	4115	4115	4115	4115	0
285	20231031	154000	116871795	4115	4115	4115	4115	0
286	20231031	153900	116871795	4115	4115	4115	4115	0
287	20231031	153800	116871795	4115	4115	4115	4115	0
288	20231031	153700	116871795	4115	4115	4115	4115	0
289	20231031	153600	116871795	4115	4115	4115	4115	0
290	20231031	153500	116871795	4115	4115	4115	4115	0
291	20231031	153400	116871795	4115	4115	4115	4115	0
292	20231031	153300	116871795	4115	4115	4115	4115	0
293	20231031	153200	116871795	4115	4115	4115	4115	0
294	20231031	153100	116871795	4115	4115	4115	4115	0
295	20231031	153000	116871795	4115	4115	4115	4115	4211
296	20231031	152900	99543530	4025	4025	4025	4025	0
297	20231031	152800	99543530	4025	4025	4025	4025	0
298	20231031	152700	99543530	4025	4025	4025	4025	0
299	20231031	152600	99543530	4025	4025	4025	4025	0
300	20231031	152500	99543530	4025	4025	4025	4025	0
301	20231031	152400	99543530	4025	4025	4025	4025	0
302	20231031	152300	99543530	4025	4025	4025	4025	0
303	20231031	152200	99543530	4025	4025	4025	4025	0
304	20231031	152100	99543530	4025	4025	4025	4025	0
305	20231031	152000	99543530	4025	4025	4025	4025	0
306	20231031	151900	99543530	4025	4025	4025	4025	0
307	20231031	151800	99543530	4025	4025	4025	4025	0
308	20231031	151700	99543530	4025	4025	4025	4025	0
309	20231031	151600	99543530	4025	4020	4025	4020	666
310	20231031	151500	96865840	4015	4015	4015	4015	363
311	20231031	151400	95408395	4010	4010	4010	4010	150
312	20231031	151300	94806895	4010	4010	4010	4010	4
313	20231031	151200	94790855	4010	4005	4010	4005	141
314	20231031	151100	94226140	4005	4005	4005	4005	570
315	20231031	151000	91943290	4005	4010	4010	4005	54
316	20231031	150900	91726780	4020	4020	4020	4020	0
317	20231031	150800	91726780	4020	4020	4020	4020	3
318	20231031	150700	91714720	4010	4010	4010	4010	100
319	20231031	150600	91313720	4015	4015	4015	4015	0
320	20231031	150500	91313720	4015	4015	4015	4010	564
321	20231031	150400	89052070	4010	4015	4015	4010	58
322	20231031	150300	88819365	4035	4035	4035	4035	0
323	20231031	150200	88819365	4035	4035	4035	4035	0
324	20231031	150100	88819365	4035	4035	4035	4035	0
325	20231031	150000	88819365	4035	4035	4035	4035	0
326	20231031	145900	88819365	4035	4035	4035	4035	0
327	20231031	145800	88819365	4035	4035	4035	4035	10
328	20231031	145700	88779015	4020	4020	4020	4020	50
329	20231031	145600	88578015	4015	4015	4015	4015	0
330	20231031	145500	88578015	4015	4015	4015	4015	500
331	20231031	145400	86570515	4015	4015	4015	4015	0
332	20231031	145300	86570515	4015	4015	4015	4015	0
333	20231031	145200	86570515	4015	4015	4015	4015	0
334	20231031	145100	86570515	4015	4015	4015	4015	0
335	20231031	145000	86570515	4015	4015	4015	4015	0
336	20231031	144900	86570515	4015	4015	4015	4015	0
337	20231031	144800	86570515	4015	4015	4015	4015	0
338	20231031	144700	86570515	4015	4020	4020	4015	1186
339	20231031	144600	81808400	4045	4045	4045	4045	0
340	20231031	144500	81808400	4045	4045	4045	4045	0
341	20231031	144400	81808400	4045	4045	4045	4045	0
342	20231031	144300	81808400	4045	4045	4045	4045	0
343	20231031	144200	81808400	4045	4045	4045	4045	0
344	20231031	144100	81808400	4045	4045	4045	4045	0
345	20231031	144000	81808400	4045	4045	4045	4045	0
346	20231031	143900	81808400	4045	4045	4045	4045	0
347	20231031	143800	81808400	4045	4045	4045	4045	10
348	20231031	143700	81767950	4020	4020	4020	4020	356
349	20231031	143600	80336830	4050	4050	4050	4050	0
350	20231031	143500	80336830	4050	4050	4050	4050	0
351	20231031	143400	80336830	4050	4050	4050	4050	0
352	20231031	143300	80336830	4050	4050	4050	4050	0
353	20231031	143200	80336830	4050	4050	4050	4050	0
354	20231031	143100	80336830	4050	4050	4050	4050	1
355	20231031	143000	80332780	4050	4050	4050	4050	1
356	20231031	142900	80328730	4020	4020	4020	4020	0
357	20231031	142800	80328730	4020	4020	4020	4020	0
358	20231031	142700	80328730	4020	4020	4020	4020	0
359	20231031	142600	80328730	4020	4020	4020	4020	0
360	20231031	142500	80328730	4020	4030	4030	4020	15
361	20231031	142400	80268390	4060	4060	4060	4060	0
362	20231031	142300	80268390	4060	4060	4060	4060	0
363	20231031	142200	80268390	4060	4060	4060	4060	0
364	20231031	142100	80268390	4060	4060	4060	4060	0
365	20231031	142000	80268390	4060	4060	4060	4060	0
366	20231031	141900	80268390	4060	4060	4060	4060	0
367	20231031	141800	80268390	4060	4060	4060	4060	0
368	20231031	141700	80268390	4060	4060	4060	4060	0
369	20231031	141600	80268390	4060	4060	4060	4060	1
370	20231031	141500	80264330	4060	4060	4060	4060	6
371	20231031	141400	80239970	4015	4015	4015	4015	0
372	20231031	141300	80239970	4015	4015	4015	4015	0
373	20231031	141200	80239970	4015	4015	4015	4015	0
374	20231031	141100	80239970	4015	4015	4015	4015	1643
375	20231031	141000	73643325	4030	4060	4060	4020	3220
376	20231031	140900	60641490	4065	4070	4070	4065	302
377	20231031	140800	59413850	4070	4075	4075	4070	217
378	20231031	140700	58530070	4080	4085	4085	4080	92
379	20231031	140600	58154705	4105	4105	4105	4105	0
380	20231031	140500	58154705	4105	4105	4105	4105	0
381	20231031	140400	58154705	4105	4105	4105	4105	0
382	20231031	140300	58154705	4105	4105	4105	4105	0
383	20231031	140200	58154705	4105	4105	4105	4105	0
384	20231031	140100	58154705	4105	4105	4105	4105	0
385	20231031	140000	58154705	4105	4105	4105	4105	0
386	20231031	135900	58154705	4105	4105	4105	4105	0
387	20231031	135800	58154705	4105	4105	4105	4105	0
388	20231031	135700	58154705	4105	4105	4105	4105	0
389	20231031	135600	58154705	4105	4105	4105	4105	0
390	20231031	135500	58154705	4105	4105	4105	4105	0
391	20231031	135400	58154705	4105	4105	4105	4105	0
392	20231031	135300	58154705	4105	4105	4105	4105	0
393	20231031	135200	58154705	4105	4105	4105	4105	0
394	20231031	135100	58154705	4105	4105	4105	4105	0
395	20231031	135000	58154705	4105	4105	4105	4105	0
396	20231031	134900	58154705	4105	4105	4105	4105	0
397	20231031	134800	58154705	4105	4105	4105	4105	3
398	20231031	134700	58142390	4080	4080	4080	4080	0
399	20231031	134600	58142390	4080	4080	4080	4080	0
400	20231031	134500	58142390	4080	4080	4080	4080	15
401	20231031	134400	58081190	4105	4105	4105	4105	0
402	20231031	134300	58081190	4105	4105	4105	4105	0
403	20231031	134200	58081190	4105	4105	4105	4105	0
404	20231031	134100	58081190	4105	4105	4105	4105	0
405	20231031	134000	58081190	4105	4105	4105	4105	0
406	20231031	133900	58081190	4105	4105	4105	4105	0
407	20231031	133800	58081190	4105	4105	4105	4105	0
408	20231031	133700	58081190	4105	4105	4105	4105	0
409	20231031	133600	58081190	4105	4105	4105	4105	0
410	20231031	133500	58081190	4105	4105	4105	4105	0
411	20231031	133400	58081190	4105	4105	4105	4105	0
412	20231031	133300	58081190	4105	4105	4105	4105	0
413	20231031	133200	58081190	4105	4105	4105	4105	3
414	20231031	133100	58068875	4080	4080	4080	4080	0
415	20231031	133000	58068875	4080	4080	4080	4080	0
416	20231031	132900	58068875	4080	4080	4080	4080	5
417	20231031	132800	58048475	4080	4080	4080	4080	0
418	20231031	132700	58048475	4080	4085	4085	4080	600
419	20231031	132600	55600280	4115	4115	4115	4115	0
420	20231031	132500	55600280	4115	4115	4115	4115	0
421	20231031	132400	55600280	4115	4115	4115	4115	0
422	20231031	132300	55600280	4115	4115	4115	4115	0
423	20231031	132200	55600280	4115	4115	4115	4115	0
424	20231031	132100	55600280	4115	4115	4115	4115	0
425	20231031	132000	55600280	4115	4115	4115	4115	0
426	20231031	131900	55600280	4115	4115	4115	4115	0
427	20231031	131800	55600280	4115	4115	4115	4115	0
428	20231031	131700	55600280	4115	4115	4115	4115	0
429	20231031	131600	55600280	4115	4115	4115	4115	0
430	20231031	131500	55600280	4115	4115	4115	4115	0
431	20231031	131400	55600280	4115	4115	4115	4115	0
432	20231031	131300	55600280	4115	4115	4115	4115	0
433	20231031	131200	55600280	4115	4115	4115	4115	0
434	20231031	131100	55600280	4115	4115	4115	4115	3
435	20231031	131000	55587935	4075	4075	4075	4075	0
436	20231031	130900	55587935	4075	4075	4075	4075	0
437	20231031	130800	55587935	4075	4075	4075	4075	0
438	20231031	130700	55587935	4075	4075	4075	4075	0
439	20231031	130600	55587935	4075	4075	4075	4075	0
440	20231031	130500	55587935	4075	4075	4075	4075	15
441	20231031	130400	55526810	4115	4115	4115	4115	0
442	20231031	130300	55526810	4115	4115	4115	4115	0
443	20231031	130200	55526810	4115	4115	4115	4115	0
444	20231031	130100	55526810	4115	4115	4115	4115	0
445	20231031	130000	55526810	4115	4115	4115	4115	0
446	20231031	125900	55526810	4115	4115	4115	4115	0
447	20231031	125800	55526810	4115	4105	4115	4105	23
448	20231031	125700	55432350	4100	4100	4100	4100	0
449	20231031	125600	55432350	4100	4100	4100	4100	0
450	20231031	125500	55432350	4100	4100	4100	4100	0
451	20231031	125400	55432350	4100	4100	4100	4100	0
452	20231031	125300	55432350	4100	4100	4100	4100	0
453	20231031	125200	55432350	4100	4100	4100	4100	0
454	20231031	125100	55432350	4100	4100	4100	4100	0
455	20231031	125000	55432350	4100	4100	4100	4100	1170
456	20231031	124900	50635350	4100	4100	4100	4100	0
457	20231031	124800	50635350	4100	4100	4100	4100	0
458	20231031	124700	50635350	4100	4100	4100	4100	0
459	20231031	124600	50635350	4100	4100	4100	4100	0
460	20231031	124500	50635350	4100	4100	4100	4100	0
461	20231031	124400	50635350	4100	4100	4100	4100	0
462	20231031	124300	50635350	4100	4100	4100	4100	0
463	20231031	124200	50635350	4100	4100	4100	4100	0
464	20231031	124100	50635350	4100	4100	4100	4100	10
465	20231031	124000	50594350	4100	4105	4105	4100	65
466	20231031	123900	50327825	4120	4120	4120	4120	0
467	20231031	123800	50327825	4120	4120	4120	4120	0
468	20231031	123700	50327825	4120	4120	4120	4120	0
469	20231031	123600	50327825	4120	4120	4120	4120	0
470	20231031	123500	50327825	4120	4120	4120	4120	0
471	20231031	123400	50327825	4120	4120	4120	4120	0
472	20231031	123300	50327825	4120	4120	4120	4120	0
473	20231031	123200	50327825	4120	4115	4120	4115	15
474	20231031	123100	50266095	4090	4090	4090	4090	0
475	20231031	123000	50266095	4090	4090	4090	4090	0
476	20231031	122900	50266095	4090	4090	4090	4090	0
477	20231031	122800	50266095	4090	4095	4095	4090	400
478	20231031	122700	48629670	4095	4095	4095	4095	0
479	20231031	122600	48629670	4095	4095	4095	4095	0
480	20231031	122500	48629670	4095	4095	4095	4095	15
481	20231031	122400	48568245	4120	4120	4120	4120	0
482	20231031	122300	48568245	4120	4120	4120	4120	0
483	20231031	122200	48568245	4120	4120	4120	4120	0
484	20231031	122100	48568245	4120	4120	4120	4120	0
485	20231031	122000	48568245	4120	4120	4120	4120	0
486	20231031	121900	48568245	4120	4120	4120	4120	0
487	20231031	121800	48568245	4120	4120	4120	4120	0
488	20231031	121700	48568245	4120	4120	4120	4120	0
489	20231031	121600	48568245	4120	4120	4120	4120	3
490	20231031	121500	48555885	4110	4110	4110	4110	0
491	20231031	121400	48555885	4110	4110	4110	4110	0
492	20231031	121300	48555885	4110	4110	4110	4110	0
493	20231031	121200	48555885	4110	4110	4110	4110	0
494	20231031	121100	48555885	4110	4110	4110	4110	0
495	20231031	121000	48555885	4110	4110	4110	4110	0
496	20231031	120900	48555885	4110	4110	4110	4110	350
497	20231031	120800	47117385	4100	4100	4100	4100	0
498	20231031	120700	47117385	4100	4100	4100	4100	14
499	20231031	120600	47059985	4100	4090	4100	4090	263
500	20231031	120500	45981785	4100	4095	4100	4095	32
501	20231031	120400	45850730	4095	4095	4095	4095	450
502	20231031	120300	44007980	4090	4090	4090	4090	0
503	20231031	120200	44007980	4090	4090	4090	4090	31
504	20231031	120100	43881190	4095	4095	4095	4095	0
505	20231031	120000	43881190	4095	4095	4095	4095	0
506	20231031	115900	43881190	4095	4095	4095	4095	0
507	20231031	115800	43881190	4095	4095	4095	4095	0
508	20231031	115700	43881190	4095	4095	4095	4095	0
509	20231031	115600	43881190	4095	4095	4095	4095	0
510	20231031	115500	43881190	4095	4095	4095	4095	0
511	20231031	115400	43881190	4095	4095	4095	4095	0
512	20231031	115300	43881190	4095	4095	4095	4095	0
513	20231031	115200	43881190	4095	4095	4095	4095	0
514	20231031	115100	43881190	4095	4095	4095	4095	0
515	20231031	115000	43881190	4095	4090	4095	4090	42
516	20231031	114900	43709395	4085	4085	4085	4085	2
517	20231031	114800	43701225	4085	4085	4085	4085	0
518	20231031	114700	43701225	4085	4085	4085	4085	100
519	20231031	114600	43292725	4070	4070	4070	4070	0
520	20231031	114500	43292725	4070	4070	4070	4070	16
521	20231031	114400	43227605	4085	4085	4085	4085	200
522	20231031	114300	42410605	4085	4085	4085	4085	0
523	20231031	114200	42410605	4085	4085	4085	4085	0
524	20231031	114100	42410605	4085	4085	4085	4085	0
525	20231031	114000	42410605	4085	4085	4085	4085	0
526	20231031	113900	42410605	4085	4085	4085	4085	0
527	20231031	113800	42410605	4085	4085	4085	4085	0
528	20231031	113700	42410605	4085	4085	4085	4085	0
529	20231031	113600	42410605	4085	4085	4085	4085	0
530	20231031	113500	42410605	4085	4085	4085	4085	0
531	20231031	113400	42410605	4085	4085	4085	4085	0
532	20231031	113300	42410605	4085	4085	4085	4085	0
533	20231031	113200	42410605	4085	4085	4085	4085	0
534	20231031	113100	42410605	4085	4085	4085	4085	0
535	20231031	113000	42410605	4085	4085	4085	4085	0
536	20231031	112900	42410605	4085	4085	4085	4085	0
537	20231031	112800	42410605	4085	4085	4085	4085	0
538	20231031	112700	42410605	4085	4085	4085	4085	0
539	20231031	112600	42410605	4085	4085	4085	4085	0
540	20231031	112500	42410605	4085	4085	4085	4085	0
541	20231031	112400	42410605	4085	4085	4085	4085	3
542	20231031	112300	42398350	4085	4080	4085	4080	93
543	20231031	112200	42018900	4080	4080	4080	4080	0
544	20231031	112100	42018900	4080	4080	4080	4080	0
545	20231031	112000	42018900	4080	4080	4080	4080	0
546	20231031	111900	42018900	4080	4080	4080	4080	0
547	20231031	111800	42018900	4080	4080	4080	4080	0
548	20231031	111700	42018900	4080	4080	4080	4080	0
549	20231031	111600	42018900	4080	4080	4080	4080	0
550	20231031	111500	42018900	4080	4080	4080	4080	0
551	20231031	111400	42018900	4080	4080	4080	4080	0
552	20231031	111300	42018900	4080	4080	4080	4080	0
553	20231031	111200	42018900	4080	4080	4080	4080	0
554	20231031	111100	42018900	4080	4080	4080	4080	0
555	20231031	111000	42018900	4080	4080	4080	4080	0
556	20231031	110900	42018900	4080	4080	4080	4080	0
557	20231031	110800	42018900	4080	4080	4080	4080	0
558	20231031	110700	42018900	4080	4080	4080	4080	0
559	20231031	110600	42018900	4080	4080	4080	4080	3
560	20231031	110500	42006660	4050	4055	4055	4050	16
561	20231031	110400	41941805	4080	4080	4080	4080	0
562	20231031	110300	41941805	4080	4080	4080	4080	0
563	20231031	110200	41941805	4080	4080	4080	4080	2
564	20231031	110100	41933645	4050	4050	4050	4050	0
565	20231031	110000	41933645	4050	4050	4050	4050	0
566	20231031	105900	41933645	4050	4050	4050	4050	0
567	20231031	105800	41933645	4050	4050	4050	4050	0
568	20231031	105700	41933645	4050	4050	4050	4050	0
569	20231031	105600	41933645	4050	4050	4050	4050	0
570	20231031	105500	41933645	4050	4050	4050	4050	0
571	20231031	105400	41933645	4050	4050	4050	4050	0
572	20231031	105300	41933645	4050	4050	4050	4050	500
573	20231031	105200	39908645	4050	4050	4050	4050	0
574	20231031	105100	39908645	4050	4050	4050	4050	0
575	20231031	105000	39908645	4050	4050	4050	4050	0
576	20231031	104900	39908645	4050	4050	4050	4050	14
577	20231031	104800	39851945	4080	4080	4080	4080	0
578	20231031	104700	39851945	4080	4080	4080	4080	0
579	20231031	104600	39851945	4080	4080	4080	4080	0
580	20231031	104500	39851945	4080	4080	4080	4080	0
581	20231031	104400	39851945	4080	4080	4080	4080	0
582	20231031	104300	39851945	4080	4080	4080	4080	0
583	20231031	104200	39851945	4080	4080	4080	4080	0
584	20231031	104100	39851945	4080	4080	4080	4080	0
585	20231031	104000	39851945	4080	4080	4080	4080	0
586	20231031	103900	39851945	4080	4080	4080	4080	0
587	20231031	103800	39851945	4080	4080	4080	4080	0
588	20231031	103700	39851945	4080	4080	4080	4080	0
589	20231031	103600	39851945	4080	4080	4080	4080	0
590	20231031	103500	39851945	4080	4080	4080	4080	0
591	20231031	103400	39851945	4080	4080	4080	4080	3
592	20231031	103300	39839705	4080	4080	4080	4080	5
593	20231031	103200	39819305	4080	4080	4080	4080	5
594	20231031	103100	39798905	4085	4085	4085	4085	0
595	20231031	103000	39798905	4085	4085	4085	4085	0
596	20231031	102900	39798905	4085	4085	4085	4085	3
597	20231031	102800	39786650	4050	4050	4050	4050	0
598	20231031	102700	39786650	4050	4050	4050	4050	0
599	20231031	102600	39786650	4050	4050	4050	4050	0
600	20231031	102500	39786650	4050	4050	4050	4050	16
601	20231031	102400	39721850	4050	4050	4050	4050	0
602	20231031	102300	39721850	4050	4070	4070	4050	1410
603	20231031	102200	34007000	4075	4075	4075	4075	0
604	20231031	102100	34007000	4075	4075	4075	4075	0
605	20231031	102000	34007000	4075	4075	4075	4075	0
606	20231031	101900	34007000	4075	4075	4075	4075	0
607	20231031	101800	34007000	4075	4075	4075	4075	100
608	20231031	101700	33599500	4095	4095	4095	4095	10
609	20231031	101600	33558550	4095	4095	4095	4095	0
610	20231031	101500	33558550	4095	4095	4095	4095	0
611	20231031	101400	33558550	4095	4095	4095	4095	0
612	20231031	101300	33558550	4095	4095	4095	4095	0
613	20231031	101200	33558550	4095	4095	4095	4095	0
614	20231031	101100	33558550	4095	4095	4095	4095	0
615	20231031	101000	33558550	4095	4095	4095	4095	0
616	20231031	100900	33558550	4095	4095	4095	4095	0
617	20231031	100800	33558550	4095	4095	4095	4095	0
618	20231031	100700	33558550	4095	4095	4095	4095	0
619	20231031	100600	33558550	4095	4095	4095	4095	1
620	20231031	100500	33554455	4100	4100	4100	4100	0
621	20231031	100400	33554455	4100	4100	4100	4100	0
622	20231031	100300	33554455	4100	4100	4100	4100	0
623	20231031	100200	33554455	4100	4100	4100	4100	0
624	20231031	100100	33554455	4100	4100	4100	4100	0
625	20231031	100000	33554455	4100	4100	4100	4100	0
626	20231031	095900	33554455	4100	4100	4100	4100	0
627	20231031	095800	33554455	4100	4100	4100	4100	0
628	20231031	095700	33554455	4100	4100	4100	4100	0
629	20231031	095600	33554455	4100	4100	4100	4100	0
630	20231031	095500	33554455	4100	4100	4100	4100	0
631	20231031	095400	33554455	4100	4100	4100	4100	0
632	20231031	095300	33554455	4100	4100	4100	4100	0
633	20231031	095200	33554455	4100	4100	4100	4100	0
634	20231031	095100	33554455	4100	4100	4100	4100	0
635	20231031	095000	33554455	4100	4100	4100	4100	0
636	20231031	094900	33554455	4100	4100	4100	4100	0
637	20231031	094800	33554455	4100	4100	4100	4100	0
638	20231031	094700	33554455	4100	4100	4100	4100	0
639	20231031	094600	33554455	4100	4100	4100	4100	2
640	20231031	094500	33546255	4060	4065	4065	4060	426
641	20231031	094400	31815695	4090	4090	4090	4090	0
642	20231031	094300	31815695	4090	4095	4095	4090	220
643	20231031	094200	30915845	4135	4135	4135	4135	0
644	20231031	094100	30915845	4135	4135	4135	4135	0
645	20231031	094000	30915845	4135	4105	4135	4100	173
646	20231031	093900	30206270	4145	4140	4145	4140	100
647	20231031	093800	29792250	4140	4140	4140	4140	0
648	20231031	093700	29792250	4140	4135	4140	4135	18
649	20231031	093600	29717810	4100	4110	4110	4100	25
650	20231031	093500	29615110	4145	4145	4145	4145	0
651	20231031	093400	29615110	4145	4145	4145	4145	0
652	20231031	093300	29615110	4145	4115	4145	4105	1003
653	20231031	093200	25494050	4160	4145	4160	4105	1003
654	20231031	093100	21357885	4200	4200	4200	4200	0
655	20231031	093000	21357885	4200	4200	4200	4200	0
656	20231031	092900	21357885	4200	4200	4200	4200	0
657	20231031	092800	21357885	4200	4200	4200	4200	0
658	20231031	092700	21357885	4200	4200	4200	4200	0
659	20231031	092600	21357885	4200	4175	4200	4175	100
660	20231031	092500	20939160	4120	4150	4150	4120	25
661	20231031	092400	20835630	4190	4190	4190	4190	0
662	20231031	092300	20835630	4190	4165	4190	4165	116
663	20231031	092200	20352440	4160	4165	4165	4160	160
664	20231031	092100	19686540	4195	4195	4195	4195	0
665	20231031	092000	19686540	4195	4195	4195	4195	16
666	20231031	091900	19619420	4200	4200	4200	4200	0
667	20231031	091800	19619420	4200	4200	4200	4200	0
668	20231031	091700	19619420	4200	4200	4200	4200	0
669	20231031	091600	19619420	4200	4185	4200	4185	22
670	20231031	091500	19527175	4200	4200	4200	4200	0
671	20231031	091400	19527175	4200	4200	4200	4200	0
672	20231031	091300	19527175	4200	4165	4200	4165	92
673	20231031	091200	19142060	4160	4160	4160	4160	410
674	20231031	091100	17436460	4160	4160	4160	4160	0
675	20231031	091000	17436460	4160	4160	4160	4160	0
676	20231031	090900	17436460	4160	4160	4160	4160	4
677	20231031	090800	17419820	4165	4165	4165	4165	6
678	20231031	090700	17394830	4180	4180	4180	4180	1
679	20231031	090600	17390650	4190	4135	4190	4105	193
680	20231031	090500	16590300	4160	4160	4160	4160	1
681	20231031	090400	16586140	4160	4160	4160	4160	0
682	20231031	090300	16586140	4160	4160	4160	4140	541
683	20231031	090200	14345550	4165	4165	4165	4165	1
684	20231031	090100	14341385	4145	4125	4145	4120	3189
685	20231031	090000	1186565	4125	4120	4125	4120	288