KissMeData/161580/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202500	773054440	8900	8900	8900	8900	4008
3	20231031	202400	773054440	8900	8900	8900	8900	0
4	20231031	202300	773054440	8900	8900	8900	8900	0
5	20231031	202200	773054440	8900	8900	8900	8900	0
6	20231031	202100	773054440	8900	8900	8900	8900	0
7	20231031	202000	773054440	8900	8900	8900	8900	0
8	20231031	201900	773054440	8900	8900	8900	8900	0
9	20231031	201800	773054440	8900	8900	8900	8900	0
10	20231031	201700	773054440	8900	8900	8900	8900	0
11	20231031	201600	773054440	8900	8900	8900	8900	0
12	20231031	201500	773054440	8900	8900	8900	8900	0
13	20231031	201400	773054440	8900	8900	8900	8900	0
14	20231031	201300	773054440	8900	8900	8900	8900	0
15	20231031	201200	773054440	8900	8900	8900	8900	0
16	20231031	201100	773054440	8900	8900	8900	8900	0
17	20231031	201000	773054440	8900	8900	8900	8900	0
18	20231031	200900	773054440	8900	8900	8900	8900	0
19	20231031	200800	773054440	8900	8900	8900	8900	0
20	20231031	200700	773054440	8900	8900	8900	8900	0
21	20231031	200600	773054440	8900	8900	8900	8900	0
22	20231031	200500	773054440	8900	8900	8900	8900	0
23	20231031	200400	773054440	8900	8900	8900	8900	0
24	20231031	200300	773054440	8900	8900	8900	8900	0
25	20231031	200200	773054440	8900	8900	8900	8900	0
26	20231031	200100	773054440	8900	8900	8900	8900	0
27	20231031	200000	773054440	8900	8900	8900	8900	0
28	20231031	195900	773054440	8900	8900	8900	8900	0
29	20231031	195800	773054440	8900	8900	8900	8900	0
30	20231031	195700	773054440	8900	8900	8900	8900	0
31	20231031	195600	773054440	8900	8900	8900	8900	0
32	20231031	195500	773054440	8900	8900	8900	8900	4008
33	20231031	195400	773054440	8900	8900	8900	8900	0
34	20231031	195300	773054440	8900	8900	8900	8900	0
35	20231031	195200	773054440	8900	8900	8900	8900	0
36	20231031	195100	773054440	8900	8900	8900	8900	0
37	20231031	195000	773054440	8900	8900	8900	8900	0
38	20231031	194900	773054440	8900	8900	8900	8900	0
39	20231031	194800	773054440	8900	8900	8900	8900	0
40	20231031	194700	773054440	8900	8900	8900	8900	0
41	20231031	194600	773054440	8900	8900	8900	8900	0
42	20231031	194500	773054440	8900	8900	8900	8900	0
43	20231031	194400	773054440	8900	8900	8900	8900	0
44	20231031	194300	773054440	8900	8900	8900	8900	0
45	20231031	194200	773054440	8900	8900	8900	8900	0
46	20231031	194100	773054440	8900	8900	8900	8900	0
47	20231031	194000	773054440	8900	8900	8900	8900	0
48	20231031	193900	773054440	8900	8900	8900	8900	0
49	20231031	193800	773054440	8900	8900	8900	8900	0
50	20231031	193700	773054440	8900	8900	8900	8900	0
51	20231031	193600	773054440	8900	8900	8900	8900	0
52	20231031	193500	773054440	8900	8900	8900	8900	0
53	20231031	193400	773054440	8900	8900	8900	8900	0
54	20231031	193300	773054440	8900	8900	8900	8900	0
55	20231031	193200	773054440	8900	8900	8900	8900	0
56	20231031	193100	773054440	8900	8900	8900	8900	0
57	20231031	193000	773054440	8900	8900	8900	8900	0
58	20231031	192900	773054440	8900	8900	8900	8900	0
59	20231031	192800	773054440	8900	8900	8900	8900	0
60	20231031	192700	773054440	8900	8900	8900	8900	0
61	20231031	192600	773054440	8900	8900	8900	8900	0
62	20231031	192500	773054440	8900	8900	8900	8900	4008
63	20231031	192400	773054440	8900	8900	8900	8900	0
64	20231031	192300	773054440	8900	8900	8900	8900	0
65	20231031	192200	773054440	8900	8900	8900	8900	0
66	20231031	192100	773054440	8900	8900	8900	8900	0
67	20231031	192000	773054440	8900	8900	8900	8900	0
68	20231031	191900	773054440	8900	8900	8900	8900	0
69	20231031	191800	773054440	8900	8900	8900	8900	0
70	20231031	191700	773054440	8900	8900	8900	8900	0
71	20231031	191600	773054440	8900	8900	8900	8900	0
72	20231031	191500	773054440	8900	8900	8900	8900	0
73	20231031	191400	773054440	8900	8900	8900	8900	0
74	20231031	191300	773054440	8900	8900	8900	8900	0
75	20231031	191200	773054440	8900	8900	8900	8900	0
76	20231031	191100	773054440	8900	8900	8900	8900	0
77	20231031	191000	773054440	8900	8900	8900	8900	0
78	20231031	190900	773054440	8900	8900	8900	8900	0
79	20231031	190800	773054440	8900	8900	8900	8900	0
80	20231031	190700	773054440	8900	8900	8900	8900	0
81	20231031	190600	773054440	8900	8900	8900	8900	0
82	20231031	190500	773054440	8900	8900	8900	8900	0
83	20231031	190400	773054440	8900	8900	8900	8900	0
84	20231031	190300	773054440	8900	8900	8900	8900	0
85	20231031	190200	773054440	8900	8900	8900	8900	0
86	20231031	190100	773054440	8900	8900	8900	8900	0
87	20231031	190000	773054440	8900	8900	8900	8900	0
88	20231031	185900	773054440	8900	8900	8900	8900	0
89	20231031	185800	773054440	8900	8900	8900	8900	0
90	20231031	185700	773054440	8900	8900	8900	8900	0
91	20231031	185600	773054440	8900	8900	8900	8900	0
92	20231031	185500	773054440	8900	8900	8900	8900	4008
93	20231031	185400	773054440	8900	8900	8900	8900	0
94	20231031	185300	773054440	8900	8900	8900	8900	0
95	20231031	185200	773054440	8900	8900	8900	8900	0
96	20231031	185100	773054440	8900	8900	8900	8900	0
97	20231031	185000	773054440	8900	8900	8900	8900	0
98	20231031	184900	773054440	8900	8900	8900	8900	0
99	20231031	184800	773054440	8900	8900	8900	8900	0
100	20231031	184700	773054440	8900	8900	8900	8900	0
101	20231031	184600	773054440	8900	8900	8900	8900	0
102	20231031	184500	773054440	8900	8900	8900	8900	0
103	20231031	184400	773054440	8900	8900	8900	8900	0
104	20231031	184300	773054440	8900	8900	8900	8900	0
105	20231031	184200	773054440	8900	8900	8900	8900	0
106	20231031	184100	773054440	8900	8900	8900	8900	0
107	20231031	184000	773054440	8900	8900	8900	8900	0
108	20231031	183900	773054440	8900	8900	8900	8900	0
109	20231031	183800	773054440	8900	8900	8900	8900	0
110	20231031	183700	773054440	8900	8900	8900	8900	0
111	20231031	183600	773054440	8900	8900	8900	8900	0
112	20231031	183500	773054440	8900	8900	8900	8900	0
113	20231031	183400	773054440	8900	8900	8900	8900	0
114	20231031	183300	773054440	8900	8900	8900	8900	0
115	20231031	183200	773054440	8900	8900	8900	8900	0
116	20231031	183100	773054440	8900	8900	8900	8900	0
117	20231031	183000	773054440	8900	8900	8900	8900	0
118	20231031	182900	773054440	8900	8900	8900	8900	0
119	20231031	182800	773054440	8900	8900	8900	8900	0
120	20231031	182700	773054440	8900	8900	8900	8900	0
121	20231031	182600	773054440	8900	8900	8900	8900	0
122	20231031	182500	773054440	8900	8900	8900	8900	4008
123	20231031	182400	773054440	8900	8900	8900	8900	0
124	20231031	182300	773054440	8900	8900	8900	8900	0
125	20231031	182200	773054440	8900	8900	8900	8900	0
126	20231031	182100	773054440	8900	8900	8900	8900	0
127	20231031	182000	773054440	8900	8900	8900	8900	0
128	20231031	181900	773054440	8900	8900	8900	8900	0
129	20231031	181800	773054440	8900	8900	8900	8900	0
130	20231031	181700	773054440	8900	8900	8900	8900	0
131	20231031	181600	773054440	8900	8900	8900	8900	0
132	20231031	181500	773054440	8900	8900	8900	8900	0
133	20231031	181400	773054440	8900	8900	8900	8900	0
134	20231031	181300	773054440	8900	8900	8900	8900	0
135	20231031	181200	773054440	8900	8900	8900	8900	0
136	20231031	181100	773054440	8900	8900	8900	8900	0
137	20231031	181000	773054440	8900	8900	8900	8900	0
138	20231031	180900	773054440	8900	8900	8900	8900	0
139	20231031	180800	773054440	8900	8900	8900	8900	0
140	20231031	180700	773054440	8900	8900	8900	8900	0
141	20231031	180600	773054440	8900	8900	8900	8900	0
142	20231031	180500	773054440	8900	8900	8900	8900	0
143	20231031	180400	773054440	8900	8900	8900	8900	0
144	20231031	180300	773054440	8900	8900	8900	8900	0
145	20231031	180200	773054440	8900	8900	8900	8900	0
146	20231031	180100	773054440	8900	8900	8900	8900	0
147	20231031	180000	773054440	8900	8900	8900	8900	0
148	20231031	175900	773054440	8900	8900	8900	8900	0
149	20231031	175800	773054440	8900	8900	8900	8900	0
150	20231031	175700	773054440	8900	8900	8900	8900	0
151	20231031	175600	773054440	8900	8900	8900	8900	0
152	20231031	175500	773054440	8900	8900	8900	8900	4008
153	20231031	175400	773054440	8900	8900	8900	8900	0
154	20231031	175300	773054440	8900	8900	8900	8900	0
155	20231031	175200	773054440	8900	8900	8900	8900	0
156	20231031	175100	773054440	8900	8900	8900	8900	0
157	20231031	175000	773054440	8900	8900	8900	8900	0
158	20231031	174900	773054440	8900	8900	8900	8900	0
159	20231031	174800	773054440	8900	8900	8900	8900	0
160	20231031	174700	773054440	8900	8900	8900	8900	0
161	20231031	174600	773054440	8900	8900	8900	8900	0
162	20231031	174500	773054440	8900	8900	8900	8900	0
163	20231031	174400	773054440	8900	8900	8900	8900	0
164	20231031	174300	773054440	8900	8900	8900	8900	0
165	20231031	174200	773054440	8900	8900	8900	8900	0
166	20231031	174100	773054440	8900	8900	8900	8900	0
167	20231031	174000	773054440	8900	8900	8900	8900	0
168	20231031	173900	773054440	8900	8900	8900	8900	0
169	20231031	173800	773054440	8900	8900	8900	8900	0
170	20231031	173700	773054440	8900	8900	8900	8900	0
171	20231031	173600	773054440	8900	8900	8900	8900	0
172	20231031	173500	773054440	8900	8900	8900	8900	0
173	20231031	173400	773054440	8900	8900	8900	8900	0
174	20231031	173300	773054440	8900	8900	8900	8900	0
175	20231031	173200	773054440	8900	8900	8900	8900	0
176	20231031	173100	773054440	8900	8900	8900	8900	0
177	20231031	173000	773054440	8900	8900	8900	8900	0
178	20231031	172900	773054440	8900	8900	8900	8900	0
179	20231031	172800	773054440	8900	8900	8900	8900	0
180	20231031	172700	773054440	8900	8900	8900	8900	0
181	20231031	172600	773054440	8900	8900	8900	8900	0
182	20231031	172500	773054440	8900	8900	8900	8900	4008
183	20231031	172400	773054440	8900	8900	8900	8900	0
184	20231031	172300	773054440	8900	8900	8900	8900	0
185	20231031	172200	773054440	8900	8900	8900	8900	0
186	20231031	172100	773054440	8900	8900	8900	8900	0
187	20231031	172000	773054440	8900	8900	8900	8900	0
188	20231031	171900	773054440	8900	8900	8900	8900	0
189	20231031	171800	773054440	8900	8900	8900	8900	0
190	20231031	171700	773054440	8900	8900	8900	8900	0
191	20231031	171600	773054440	8900	8900	8900	8900	0
192	20231031	171500	773054440	8900	8900	8900	8900	0
193	20231031	171400	773054440	8900	8900	8900	8900	0
194	20231031	171300	773054440	8900	8900	8900	8900	0
195	20231031	171200	773054440	8900	8900	8900	8900	0
196	20231031	171100	773054440	8900	8900	8900	8900	0
197	20231031	171000	773054440	8900	8900	8900	8900	0
198	20231031	170900	773054440	8900	8900	8900	8900	0
199	20231031	170800	773054440	8900	8900	8900	8900	0
200	20231031	170700	773054440	8900	8900	8900	8900	0
201	20231031	170600	773054440	8900	8900	8900	8900	0
202	20231031	170500	773054440	8900	8900	8900	8900	0
203	20231031	170400	773054440	8900	8900	8900	8900	0
204	20231031	170300	773054440	8900	8900	8900	8900	0
205	20231031	170200	773054440	8900	8900	8900	8900	0
206	20231031	170100	773054440	8900	8900	8900	8900	0
207	20231031	170000	773054440	8900	8900	8900	8900	0
208	20231031	165900	773054440	8900	8900	8900	8900	0
209	20231031	165800	773054440	8900	8900	8900	8900	0
210	20231031	165700	773054440	8900	8900	8900	8900	0
211	20231031	165600	773054440	8900	8900	8900	8900	0
212	20231031	165500	773054440	8900	8900	8900	8900	4008
213	20231031	165400	773054440	8900	8900	8900	8900	0
214	20231031	165300	773054440	8900	8900	8900	8900	0
215	20231031	165200	773054440	8900	8900	8900	8900	0
216	20231031	165100	773054440	8900	8900	8900	8900	0
217	20231031	165000	773054440	8900	8900	8900	8900	0
218	20231031	164900	773054440	8900	8900	8900	8900	0
219	20231031	164800	773054440	8900	8900	8900	8900	0
220	20231031	164700	773054440	8900	8900	8900	8900	0
221	20231031	164600	773054440	8900	8900	8900	8900	0
222	20231031	164500	773054440	8900	8900	8900	8900	0
223	20231031	164400	773054440	8900	8900	8900	8900	0
224	20231031	164300	773054440	8900	8900	8900	8900	0
225	20231031	164200	773054440	8900	8900	8900	8900	0
226	20231031	164100	773054440	8900	8900	8900	8900	0
227	20231031	164000	773054440	8900	8900	8900	8900	0
228	20231031	163900	773054440	8900	8900	8900	8900	0
229	20231031	163800	773054440	8900	8900	8900	8900	0
230	20231031	163700	773054440	8900	8900	8900	8900	0
231	20231031	163600	773054440	8900	8900	8900	8900	0
232	20231031	163500	773054440	8900	8900	8900	8900	0
233	20231031	163400	773054440	8900	8900	8900	8900	0
234	20231031	163300	773054440	8900	8900	8900	8900	0
235	20231031	163200	773054440	8900	8900	8900	8900	0
236	20231031	163100	773054440	8900	8900	8900	8900	0
237	20231031	163000	773054440	8900	8900	8900	8900	0
238	20231031	162900	773054440	8900	8900	8900	8900	0
239	20231031	162800	773054440	8900	8900	8900	8900	0
240	20231031	162700	773054440	8900	8900	8900	8900	0
241	20231031	162600	773054440	8900	8900	8900	8900	0
242	20231031	162500	773054440	8900	8900	8900	8900	4008
243	20231031	162400	773054440	8900	8900	8900	8900	0
244	20231031	162300	773054440	8900	8900	8900	8900	0
245	20231031	162200	773054440	8900	8900	8900	8900	0
246	20231031	162100	773054440	8900	8900	8900	8900	0
247	20231031	162000	773054440	8900	8900	8900	8900	0
248	20231031	161900	773054440	8900	8900	8900	8900	0
249	20231031	161800	773054440	8900	8900	8900	8900	0
250	20231031	161700	773054440	8900	8900	8900	8900	0
251	20231031	161600	773054440	8900	8900	8900	8900	0
252	20231031	161500	773054440	8900	8900	8900	8900	0
253	20231031	161400	773054440	8900	8900	8900	8900	0
254	20231031	161300	773054440	8900	8900	8900	8900	0
255	20231031	161200	773054440	8900	8900	8900	8900	0
256	20231031	161100	773054440	8900	8900	8900	8900	0
257	20231031	161000	773054440	8900	8900	8900	8900	0
258	20231031	160900	773054440	8900	8900	8900	8900	0
259	20231031	160800	773054440	8900	8900	8900	8900	0
260	20231031	160700	773054440	8900	8900	8900	8900	0
261	20231031	160600	773054440	8900	8900	8900	8900	0
262	20231031	160500	773054440	8900	8900	8900	8900	0
263	20231031	160400	773054440	8900	8900	8900	8900	0
264	20231031	160300	773054440	8900	8900	8900	8900	0
265	20231031	160200	773054440	8900	8900	8900	8900	0
266	20231031	160100	773054440	8900	8900	8900	8900	0
267	20231031	160000	773054440	8900	8900	8900	8900	0
268	20231031	155900	773054440	8900	8900	8900	8900	0
269	20231031	155800	773054440	8900	8900	8900	8900	0
270	20231031	155700	773054440	8900	8900	8900	8900	0
271	20231031	155600	773054440	8900	8900	8900	8900	0
272	20231031	155500	773054440	8900	8900	8900	8900	4008
273	20231031	155400	773054440	8900	8900	8900	8900	0
274	20231031	155300	773054440	8900	8900	8900	8900	0
275	20231031	155200	773054440	8900	8900	8900	8900	0
276	20231031	155100	773054440	8900	8900	8900	8900	0
277	20231031	155000	773054440	8900	8900	8900	8900	0
278	20231031	154900	773054440	8900	8900	8900	8900	0
279	20231031	154800	773054440	8900	8900	8900	8900	0
280	20231031	154700	773054440	8900	8900	8900	8900	0
281	20231031	154600	773054440	8900	8900	8900	8900	0
282	20231031	154500	773054440	8900	8900	8900	8900	0
283	20231031	154400	773054440	8900	8900	8900	8900	0
284	20231031	154300	773054440	8900	8900	8900	8900	0
285	20231031	154200	773054440	8900	8900	8900	8900	0
286	20231031	154100	773054440	8900	8900	8900	8900	0
287	20231031	154000	773054440	8900	8900	8900	8900	0
288	20231031	153900	773054440	8900	8900	8900	8900	0
289	20231031	153800	773054440	8900	8900	8900	8900	0
290	20231031	153700	773054440	8900	8900	8900	8900	0
291	20231031	153600	773054440	8900	8900	8900	8900	0
292	20231031	153500	773054440	8900	8900	8900	8900	0
293	20231031	153400	773054440	8900	8900	8900	8900	0
294	20231031	153300	773054440	8900	8900	8900	8900	0
295	20231031	153200	773054440	8900	8900	8900	8900	0
296	20231031	153100	773054440	8900	8900	8900	8900	0
297	20231031	153000	773054440	8900	8900	8900	8900	4008
298	20231031	152900	737383240	8900	8900	8900	8900	0
299	20231031	152800	737383240	8900	8900	8900	8900	0
300	20231031	152700	737383240	8900	8900	8900	8900	0
301	20231031	152600	737383240	8900	8900	8900	8900	0
302	20231031	152500	737383240	8900	8900	8900	8900	0
303	20231031	152400	737383240	8900	8900	8900	8900	0
304	20231031	152300	737383240	8900	8900	8900	8900	0
305	20231031	152200	737383240	8900	8900	8900	8900	0
306	20231031	152100	737383240	8900	8900	8900	8900	0
307	20231031	152000	737383240	8900	8900	8900	8900	0
308	20231031	151900	737383240	8900	8870	8900	8870	113
309	20231031	151800	736380390	8900	8900	8900	8870	172
310	20231031	151700	734852730	8900	8890	8900	8880	779
311	20231031	151600	727934950	8900	8880	8900	8880	8
312	20231031	151500	727863880	8880	8910	8910	8880	172
313	20231031	151400	726335240	8910	8910	8910	8900	7
314	20231031	151300	726272880	8910	8910	8910	8910	16
315	20231031	151200	726130320	8910	8900	8910	8900	7
316	20231031	151100	726067990	8910	8900	8910	8900	8
317	20231031	151000	725996750	8910	8890	8910	8890	105
318	20231031	150900	725063180	8890	8890	8890	8890	19
319	20231031	150800	724894270	8900	8890	8900	8880	496
320	20231031	150700	720484900	8890	8890	8890	8880	19
321	20231031	150600	720316100	8880	8880	8890	8880	68
322	20231031	150500	719711690	8880	8890	8890	8880	239
323	20231031	150400	717586990	8910	8910	8910	8910	0
324	20231031	150300	717586990	8910	8910	8910	8910	123
325	20231031	150200	716491060	8920	8920	8920	8920	4
326	20231031	150100	716455380	8920	8920	8920	8890	102
327	20231031	150000	715548240	8890	8920	8920	8890	401
328	20231031	145900	711980090	8910	8910	8910	8910	51
329	20231031	145800	711525680	8910	8910	8910	8910	3
330	20231031	145700	711498950	8920	8920	8920	8920	0
331	20231031	145600	711498950	8920	8920	8920	8920	7
332	20231031	145500	711436510	8920	8920	8920	8920	0
333	20231031	145400	711436510	8920	8920	8920	8920	0
334	20231031	145300	711436510	8920	8920	8920	8920	1
335	20231031	145200	711427590	8930	8930	8930	8930	0
336	20231031	145100	711427590	8930	8930	8930	8930	59
337	20231031	145000	710900720	8920	8920	8920	8920	20
338	20231031	144900	710722320	8930	8920	8930	8920	158
339	20231031	144800	709312820	8920	8920	8920	8920	0
340	20231031	144700	709312820	8920	8920	8930	8920	32
341	20231031	144600	709027370	8930	8930	8930	8920	3
342	20231031	144500	709000590	8930	8890	8930	8890	483
343	20231031	144400	704702940	8910	8910	8910	8880	56
344	20231031	144300	704205480	8910	8910	8910	8910	3
345	20231031	144200	704178750	8910	8910	8910	8910	2
346	20231031	144100	704160930	8910	8890	8910	8890	107
347	20231031	144000	703209680	8880	8880	8880	8880	1
348	20231031	143900	703200800	8890	8890	8890	8890	0
349	20231031	143800	703200800	8890	8890	8890	8890	6
350	20231031	143700	703147460	8890	8910	8910	8890	566
351	20231031	143600	698115700	8910	8910	8910	8910	10
352	20231031	143500	698026600	8910	8910	8910	8910	2
353	20231031	143400	698008780	8890	8890	8890	8890	317
354	20231031	143300	695190650	8900	8900	8900	8900	132
355	20231031	143200	694015850	8900	8890	8900	8890	44
356	20231031	143100	693624470	8900	8900	8900	8900	121
357	20231031	143000	692547570	8920	8920	8920	8910	501
358	20231031	142900	688082680	8940	8920	8940	8920	4
359	20231031	142800	688046980	8920	8920	8920	8920	450
360	20231031	142700	684032980	8920	8950	8950	8920	105
361	20231031	142600	683095940	8950	8950	8950	8930	530
362	20231031	142500	678358670	8950	8950	8950	8950	5
363	20231031	142400	678313920	8950	8960	8960	8950	32
364	20231031	142300	678027210	8950	8950	8960	8950	554
365	20231031	142200	673068900	8950	8950	8960	8940	742
366	20231031	142100	666427980	8950	8950	8950	8950	745
367	20231031	142000	659760230	8950	8950	8950	8940	1208
368	20231031	141900	648956660	8950	8930	8950	8930	1711
369	20231031	141800	633644780	8930	8920	8930	8920	3
370	20231031	141700	633618000	8910	8920	8920	8910	65
371	20231031	141600	633038800	8940	8940	8940	8940	72
372	20231031	141500	632395120	8940	8950	8950	8940	41
373	20231031	141400	632028540	8930	8920	8930	8920	1729
374	20231031	141300	616595850	8910	8910	8910	8890	518
375	20231031	141200	611983970	8920	8920	8920	8920	3
376	20231031	141100	611957210	8920	8920	8920	8920	8
377	20231031	141000	611885850	8920	8910	8920	8910	72
378	20231031	140900	611244320	8910	8910	8910	8890	137
379	20231031	140800	610023680	8890	8890	8890	8890	0
380	20231031	140700	610023680	8890	8890	8890	8890	56
381	20231031	140600	609525840	8910	8900	8910	8900	9
382	20231031	140500	609445730	8900	8910	8920	8900	348
383	20231031	140400	606348450	8920	8920	8920	8920	0
384	20231031	140300	606348450	8920	8910	8920	8910	16
385	20231031	140200	606205880	8910	8920	8920	8910	314
386	20231031	140100	603408130	8910	8910	8910	8910	360
387	20231031	140000	600200530	8910	8910	8910	8910	0
388	20231031	135900	600200530	8910	8920	8920	8910	6
389	20231031	135800	600147020	8920	8920	8920	8920	200
390	20231031	135700	598363020	8920	8920	8920	8920	16
391	20231031	135600	598220300	8920	8920	8920	8920	11
392	20231031	135500	598122180	8920	8920	8920	8920	3
393	20231031	135400	598095420	8900	8900	8900	8900	73
394	20231031	135300	597445720	8900	8900	8900	8900	0
395	20231031	135200	597445720	8900	8900	8900	8900	1
396	20231031	135100	597436820	8880	8880	8880	8880	0
397	20231031	135000	597436820	8880	8880	8880	8880	0
398	20231031	134900	597436820	8880	8900	8900	8880	1135
399	20231031	134800	587353340	8900	8910	8920	8900	872
400	20231031	134700	579585430	8910	8900	8910	8890	641
401	20231031	134600	573883360	8910	8910	8910	8910	0
402	20231031	134500	573883360	8910	8900	8910	8900	203
403	20231031	134400	572076630	8910	8910	8910	8910	1
404	20231031	134300	572067720	8890	8900	8900	8890	618
405	20231031	134200	566567700	8900	8900	8900	8900	7
406	20231031	134100	566505400	8900	8900	8900	8900	3
407	20231031	134000	566478700	8900	8900	8900	8900	2
408	20231031	133900	566460900	8900	8900	8900	8890	386
409	20231031	133800	563029300	8900	8900	8900	8900	2
410	20231031	133700	563011500	8890	8900	8900	8890	117
411	20231031	133600	561971360	8900	8900	8900	8900	2
412	20231031	133500	561953560	8900	8900	8900	8900	6
413	20231031	133400	561900160	8890	8890	8890	8890	0
414	20231031	133300	561900160	8890	8900	8900	8890	59
415	20231031	133200	561375570	8900	8900	8900	8900	211
416	20231031	133100	559497670	8900	8900	8900	8900	259
417	20231031	133000	557192570	8910	8910	8910	8910	0
418	20231031	132900	557192570	8910	8920	8920	8910	52
419	20231031	132800	556729150	8920	8920	8920	8920	20
420	20231031	132700	556550750	8920	8910	8920	8910	416
421	20231031	132600	552844160	8910	8900	8910	8900	220
422	20231031	132500	550884960	8910	8910	8910	8910	0
423	20231031	132400	550884960	8910	8910	8910	8910	18
424	20231031	132300	550724580	8920	8920	8920	8920	1
425	20231031	132200	550715660	8920	8920	8920	8920	0
426	20231031	132100	550715660	8920	8920	8920	8920	14
427	20231031	132000	550590780	8920	8920	8920	8920	1
428	20231031	131900	550581860	8910	8910	8910	8910	0
429	20231031	131800	550581860	8910	8920	8920	8910	271
430	20231031	131700	548165230	8930	8930	8930	8930	909
431	20231031	131600	540047860	8970	8970	8970	8970	11
432	20231031	131500	539949190	8930	8940	8940	8930	230
433	20231031	131400	537894210	8970	8970	8970	8970	0
434	20231031	131300	537894210	8970	8970	8970	8970	38
435	20231031	131200	537553350	8970	8970	8970	8970	500
436	20231031	131100	533068350	8970	8950	8970	8950	338
437	20231031	131000	530036660	8970	8920	8970	8920	269
438	20231031	130900	527634940	8910	8910	8910	8910	1
439	20231031	130800	527626030	8890	8890	8890	8890	177
440	20231031	130700	526052500	8890	8890	8890	8890	195
441	20231031	130600	524318950	8890	8890	8890	8890	0
442	20231031	130500	524318950	8890	8890	8890	8890	398
443	20231031	130400	520780730	8890	8890	8890	8890	0
444	20231031	130300	520780730	8890	8890	8890	8890	219
445	20231031	130200	518833820	8890	8890	8890	8890	200
446	20231031	130100	517055820	8890	8900	8900	8890	301
447	20231031	130000	514377620	8900	8900	8900	8900	17
448	20231031	125900	514226320	8910	8910	8910	8910	10
449	20231031	125800	514137220	8910	8910	8910	8910	5
450	20231031	125700	514092670	8910	8910	8910	8910	5
451	20231031	125600	514048120	8900	8900	8900	8900	0
452	20231031	125500	514048120	8900	8900	8900	8900	1450
453	20231031	125400	501143120	8910	8910	8910	8910	100
454	20231031	125300	500252120	8920	8920	8920	8920	0
455	20231031	125200	500252120	8920	8920	8920	8920	0
456	20231031	125100	500252120	8920	8930	8930	8910	329
457	20231031	125000	497320120	8930	8920	8930	8920	3
458	20231031	124900	497293340	8930	8930	8930	8930	2
459	20231031	124800	497275480	8920	8920	8920	8920	87
460	20231031	124700	496499440	8930	8930	8930	8930	0
461	20231031	124600	496499440	8930	8930	8930	8930	4
462	20231031	124500	496463720	8930	8930	8930	8930	17
463	20231031	124400	496311910	8930	8930	8930	8930	8
464	20231031	124300	496240470	8930	8930	8930	8930	3
465	20231031	124200	496213680	8930	8930	8930	8930	2
466	20231031	124100	496195820	8930	8930	8930	8930	112
467	20231031	124000	495195660	8930	8920	8930	8920	104
468	20231031	123900	494267760	8920	8920	8920	8920	0
469	20231031	123800	494267760	8920	8920	8920	8920	11
470	20231031	123700	494169640	8920	8920	8920	8920	0
471	20231031	123600	494169640	8920	8920	8920	8910	294
472	20231031	123500	491548160	8930	8930	8930	8930	2
473	20231031	123400	491530300	8930	8930	8930	8930	0
474	20231031	123300	491530300	8930	8930	8930	8930	72
475	20231031	123200	490887340	8930	8940	8940	8930	112
476	20231031	123100	489886080	8940	8970	8970	8940	88
477	20231031	123000	489099240	8980	8980	8980	8980	103
478	20231031	122900	488174300	8980	8910	8980	8910	2038
479	20231031	122800	469985900	8900	8900	8900	8900	103
480	20231031	122700	469069200	8900	8880	8900	8880	405
481	20231031	122600	465466270	8890	8880	8890	8880	110
482	20231031	122500	464489370	8900	8900	8900	8900	43
483	20231031	122400	464106670	8900	8900	8900	8900	100
484	20231031	122300	463216670	8880	8880	8880	8880	3
485	20231031	122200	463190030	8880	8900	8900	8880	248
486	20231031	122100	460986850	8890	8890	8890	8890	54
487	20231031	122000	460506790	8890	8890	8890	8890	5
488	20231031	121900	460462340	8880	8880	8880	8880	0
489	20231031	121800	460462340	8880	8880	8880	8880	1
490	20231031	121700	460453460	8880	8880	8880	8880	0
491	20231031	121600	460453460	8880	8880	8880	8880	58
492	20231031	121500	459938420	8890	8890	8890	8890	9
493	20231031	121400	459858410	8890	8890	8890	8890	0
494	20231031	121300	459858410	8890	8890	8890	8890	432
495	20231031	121200	456017930	8890	8890	8890	8890	0
496	20231031	121100	456017930	8890	8890	8890	8890	0
497	20231031	121000	456017930	8890	8890	8890	8890	132
498	20231031	120900	454844450	8910	8910	8910	8910	39
499	20231031	120800	454496960	8910	8910	8910	8910	3
500	20231031	120700	454470230	8890	8890	8890	8890	30
501	20231031	120600	454203530	8900	8910	8910	8900	506
502	20231031	120500	449700120	8900	8900	8900	8900	0
503	20231031	120400	449700120	8900	8890	8900	8890	242
504	20231031	120300	447546630	8870	8880	8880	8870	132
505	20231031	120200	446374580	8860	8870	8880	8860	244
506	20231031	120100	444211180	8880	8870	8880	8870	5
507	20231031	120000	444166790	8870	8860	8870	8860	502
508	20231031	115900	439719050	8860	8860	8860	8860	0
509	20231031	115800	439719050	8860	8860	8860	8860	168
510	20231031	115700	438230570	8870	8870	8870	8870	208
511	20231031	115600	436385610	8880	8880	8880	8880	0
512	20231031	115500	436385610	8880	8880	8880	8880	12
513	20231031	115400	436279050	8880	8890	8890	8880	62
514	20231031	115300	435728470	8890	8890	8890	8890	0
515	20231031	115200	435728470	8890	8890	8890	8890	1
516	20231031	115100	435719580	8890	8890	8890	8890	22
517	20231031	115000	435524000	8880	8880	8880	8880	100
518	20231031	114900	434636000	8880	8880	8880	8880	0
519	20231031	114800	434636000	8880	8880	8880	8880	288
520	20231031	114700	432078560	8900	8900	8900	8900	21
521	20231031	114600	431891660	8900	8900	8900	8900	0
522	20231031	114500	431891660	8900	8900	8900	8900	0
523	20231031	114400	431891660	8900	8900	8900	8900	0
524	20231031	114300	431891660	8900	8900	8900	8900	0
525	20231031	114200	431891660	8900	8900	8900	8900	8
526	20231031	114100	431820460	8900	8900	8900	8900	40
527	20231031	114000	431464460	8900	8900	8900	8900	0
528	20231031	113900	431464460	8900	8880	8900	8880	114
529	20231031	113800	430451620	8880	8900	8900	8880	413
530	20231031	113700	426783190	8890	8890	8890	8890	47
531	20231031	113600	426365360	8900	8900	8900	8890	229
532	20231031	113500	424329260	8900	8900	8900	8900	9
533	20231031	113400	424249160	8890	8890	8890	8890	597
534	20231031	113300	418941830	8900	8900	8900	8900	18
535	20231031	113200	418781630	8890	8900	8900	8890	385
536	20231031	113100	415355300	8910	8910	8910	8910	118
537	20231031	113000	414303920	8910	8910	8910	8910	200
538	20231031	112900	412521920	8920	8920	8920	8920	739
539	20231031	112800	405930040	8910	8910	8910	8910	733
540	20231031	112700	399399010	8910	8910	8910	8910	57
541	20231031	112600	398891140	8910	8880	8910	8880	239
542	20231031	112500	396767430	8880	8880	8880	8880	223
543	20231031	112400	394787190	8890	8890	8900	8890	305
544	20231031	112300	392075140	8890	8890	8890	8890	63
545	20231031	112200	391515070	8890	8900	8900	8890	381
546	20231031	112100	388125350	8910	8910	8910	8910	101
547	20231031	112000	387225440	8910	8910	8910	8910	30
548	20231031	111900	386958140	8910	8910	8910	8910	0
549	20231031	111800	386958140	8910	8890	8910	8880	148
550	20231031	111700	385643540	8900	8910	8910	8900	101
551	20231031	111600	384744380	8910	8920	8920	8910	223
552	20231031	111500	382757390	8920	8930	8930	8920	231
553	20231031	111400	380696740	8950	8950	8950	8950	13
554	20231031	111300	380580390	8950	8960	8960	8950	60
555	20231031	111200	380043260	8950	8950	8980	8950	36
556	20231031	111100	379721030	8990	8900	8990	8900	7254
557	20231031	111000	315118310	8900	8880	8900	8880	39
558	20231031	110900	314771580	8890	8890	8890	8890	0
559	20231031	110800	314771580	8890	8850	8890	8850	910
560	20231031	110700	306709840	8840	8840	8840	8840	196
561	20231031	110600	304977200	8840	8840	8840	8840	382
562	20231031	110500	301600320	8830	8840	8840	8830	336
563	20231031	110400	298630730	8830	8830	8830	8830	160
564	20231031	110300	297217930	8820	8820	8820	8820	0
565	20231031	110200	297217930	8820	8840	8840	8820	38
566	20231031	110100	296882520	8840	8840	8840	8840	16
567	20231031	110000	296741080	8840	8840	8840	8840	63
568	20231031	105900	296184160	8840	8840	8840	8840	37
569	20231031	105800	295857080	8840	8840	8840	8840	10
570	20231031	105700	295768680	8840	8840	8840	8820	153
571	20231031	105600	294416760	8810	8810	8810	8810	0
572	20231031	105500	294416760	8810	8810	8810	8810	0
573	20231031	105400	294416760	8810	8810	8810	8810	0
574	20231031	105300	294416760	8810	8810	8840	8810	75
575	20231031	105200	293755890	8840	8840	8840	8840	6
576	20231031	105100	293702850	8840	8840	8840	8840	1
577	20231031	105000	293694010	8840	8820	8840	8820	11
578	20231031	104900	293596930	8820	8820	8820	8820	25
579	20231031	104800	293376430	8820	8820	8820	8820	6
580	20231031	104700	293323510	8810	8820	8820	8810	891
581	20231031	104600	285468690	8820	8840	8840	8820	128
582	20231031	104500	284337530	8840	8840	8840	8840	1
583	20231031	104400	284328690	8810	8840	8850	8810	86
584	20231031	104300	283569820	8850	8840	8850	8840	83
585	20231031	104200	282836060	8840	8840	8850	8840	142
586	20231031	104100	281579820	8850	8850	8850	8840	12
587	20231031	104000	281473660	8790	8820	8820	8790	100
588	20231031	103900	280592860	8850	8850	8850	8850	19
589	20231031	103800	280424710	8850	8850	8850	8850	22
590	20231031	103700	280230010	8850	8770	8850	8770	346
591	20231031	103600	277195350	8770	8770	8770	8770	21
592	20231031	103500	277011180	8770	8770	8770	8770	46
593	20231031	103400	276607760	8770	8770	8770	8770	31
594	20231031	103300	276335890	8760	8760	8760	8760	0
595	20231031	103200	276335890	8760	8760	8760	8760	0
596	20231031	103100	276335890	8760	8760	8760	8760	917
597	20231031	103000	268302970	8750	8760	8760	8750	249
598	20231031	102900	266122500	8770	8770	8770	8760	53
599	20231031	102800	265657710	8770	8770	8770	8770	27
600	20231031	102700	265420920	8770	8770	8770	8770	530
601	20231031	102600	260772820	8770	8770	8770	8770	60
602	20231031	102500	260246620	8760	8760	8760	8760	25
603	20231031	102400	260027620	8750	8770	8770	8750	454
604	20231031	102300	256052620	8750	8750	8750	8750	2
605	20231031	102200	256035120	8770	8770	8770	8770	48
606	20231031	102100	255614160	8750	8750	8750	8750	0
607	20231031	102000	255614160	8750	8770	8770	8750	18
608	20231031	101900	255456520	8750	8750	8750	8750	0
609	20231031	101800	255456520	8750	8750	8750	8750	0
610	20231031	101700	255456520	8750	8770	8770	8750	2668
611	20231031	101600	232094920	8770	8780	8780	8770	10
612	20231031	101500	232007130	8780	8780	8780	8780	1
613	20231031	101400	231998350	8780	8780	8790	8780	137
614	20231031	101300	230795390	8780	8790	8790	8780	1408
615	20231031	101200	218432850	8790	8810	8810	8790	1338
616	20231031	101100	206663390	8820	8820	8820	8820	2
617	20231031	101000	206645750	8800	8800	8800	8800	0
618	20231031	100900	206645750	8800	8800	8800	8800	0
619	20231031	100800	206645750	8800	8800	8800	8800	16
620	20231031	100700	206504950	8800	8810	8810	8800	253
621	20231031	100600	204278400	8830	8840	8840	8830	9
622	20231031	100500	204198900	8810	8810	8810	8810	0
623	20231031	100400	204198900	8810	8810	8810	8810	179
624	20231031	100300	202621910	8810	8810	8810	8810	12
625	20231031	100200	202516190	8810	8790	8810	8790	30
626	20231031	100100	202252290	8810	8810	8810	8810	2
627	20231031	100000	202234670	8810	8810	8810	8810	20
628	20231031	095900	202058470	8810	8800	8810	8800	80
629	20231031	095800	201353870	8810	8810	8810	8810	0
630	20231031	095700	201353870	8810	8810	8810	8810	78
631	20231031	095600	200666690	8790	8790	8790	8790	803
632	20231031	095500	193608320	8800	8810	8810	8800	102
633	20231031	095400	192710210	8800	8800	8800	8800	1127
634	20231031	095300	182792610	8800	8830	8830	8800	2586
635	20231031	095200	159992470	8830	8830	8830	8830	162
636	20231031	095100	158562010	8840	8830	8840	8830	68
637	20231031	095000	157961540	8830	8830	8830	8830	0
638	20231031	094900	157961540	8830	8830	8830	8830	145
639	20231031	094800	156681190	8830	8820	8830	8820	182
640	20231031	094700	155075920	8830	8840	8840	8830	122
641	20231031	094600	153998610	8840	8840	8840	8840	4
642	20231031	094500	153963250	8830	8850	8850	8830	71
643	20231031	094400	153336220	8840	8840	8840	8840	24
644	20231031	094300	153124060	8840	8820	8840	8820	4
645	20231031	094200	153088760	8820	8830	8830	8820	1738
646	20231031	094100	137756500	8840	8850	8850	8840	80
647	20231031	094000	137048800	8850	8850	8850	8850	10
648	20231031	093900	136960300	8850	8850	8850	8850	3
649	20231031	093800	136933750	8850	8850	8850	8850	2
650	20231031	093700	136916050	8850	8850	8850	8850	50
651	20231031	093600	136473550	8850	8850	8850	8850	0
652	20231031	093500	136473550	8850	8850	8850	8850	0
653	20231031	093400	136473550	8850	8840	8850	8840	16
654	20231031	093300	136332010	8820	8840	8840	8820	3
655	20231031	093200	136305510	8840	8840	8840	8840	2
656	20231031	093100	136287830	8820	8820	8820	8820	300
657	20231031	093000	133641830	8820	8820	8820	8820	2
658	20231031	092900	133624190	8820	8830	8830	8820	109
659	20231031	092800	132662800	8820	8820	8820	8820	155
660	20231031	092700	131295700	8830	8830	8830	8830	0
661	20231031	092600	131295700	8830	8830	8830	8830	100
662	20231031	092500	130412700	8810	8830	8830	8810	962
663	20231031	092400	121918360	8810	8810	8810	8810	394
664	20231031	092300	118447220	8810	8830	8830	8810	3203
665	20231031	092200	90198680	8850	8840	8850	8840	1326
666	20231031	092100	78474950	8840	8840	8840	8820	1177
667	20231031	092000	68082950	8840	8840	8840	8840	3
668	20231031	091900	68056430	8860	8830	8860	8830	513
669	20231031	091800	63526590	8830	8860	8860	8830	180
670	20231031	091700	61936550	8860	8860	8860	8860	55
671	20231031	091600	61449250	8860	8850	8860	8830	352
672	20231031	091500	58338040	8830	8880	8880	8830	1525
673	20231031	091400	44816940	8880	8910	8910	8880	244
674	20231031	091300	42649520	8890	8890	8890	8890	1
675	20231031	091200	42640630	8910	8900	8910	8880	840
676	20231031	091100	35174130	8900	8930	8930	8900	662
677	20231031	091000	29274090	8940	8940	8940	8940	10
678	20231031	090900	29184690	8950	8920	8950	8920	32
679	20231031	090800	28898950	8920	8940	8940	8920	11
680	20231031	090700	28800810	8920	8940	8940	8920	324
681	20231031	090600	25909950	8940	8920	8970	8920	130
682	20231031	090500	24749800	8920	8930	8990	8920	1503
683	20231031	090400	11333840	8960	8960	8990	8960	138
684	20231031	090300	10097330	8960	8970	8970	8960	603
685	20231031	090200	4694330	8960	8930	8960	8930	20
686	20231031	090100	4515430	8920	8930	8930	8920	485
687	20231031	090000	187530	8930	8930	8930	8930	21