KissMeData/213500/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203600	369552720	9980	9980	9980	9980	1169
3	20231031	203500	369552720	9980	9980	9980	9980	0
4	20231031	203400	369552720	9980	9980	9980	9980	0
5	20231031	203300	369552720	9980	9980	9980	9980	0
6	20231031	203200	369552720	9980	9980	9980	9980	0
7	20231031	203100	369552720	9980	9980	9980	9980	0
8	20231031	203000	369552720	9980	9980	9980	9980	0
9	20231031	202900	369552720	9980	9980	9980	9980	0
10	20231031	202800	369552720	9980	9980	9980	9980	0
11	20231031	202700	369552720	9980	9980	9980	9980	0
12	20231031	202600	369552720	9980	9980	9980	9980	0
13	20231031	202500	369552720	9980	9980	9980	9980	0
14	20231031	202400	369552720	9980	9980	9980	9980	0
15	20231031	202300	369552720	9980	9980	9980	9980	0
16	20231031	202200	369552720	9980	9980	9980	9980	0
17	20231031	202100	369552720	9980	9980	9980	9980	0
18	20231031	202000	369552720	9980	9980	9980	9980	0
19	20231031	201900	369552720	9980	9980	9980	9980	0
20	20231031	201800	369552720	9980	9980	9980	9980	0
21	20231031	201700	369552720	9980	9980	9980	9980	0
22	20231031	201600	369552720	9980	9980	9980	9980	0
23	20231031	201500	369552720	9980	9980	9980	9980	0
24	20231031	201400	369552720	9980	9980	9980	9980	0
25	20231031	201300	369552720	9980	9980	9980	9980	0
26	20231031	201200	369552720	9980	9980	9980	9980	0
27	20231031	201100	369552720	9980	9980	9980	9980	0
28	20231031	201000	369552720	9980	9980	9980	9980	0
29	20231031	200900	369552720	9980	9980	9980	9980	0
30	20231031	200800	369552720	9980	9980	9980	9980	0
31	20231031	200700	369552720	9980	9980	9980	9980	0
32	20231031	200600	369552720	9980	9980	9980	9980	1169
33	20231031	200500	369552720	9980	9980	9980	9980	0
34	20231031	200400	369552720	9980	9980	9980	9980	0
35	20231031	200300	369552720	9980	9980	9980	9980	0
36	20231031	200200	369552720	9980	9980	9980	9980	0
37	20231031	200100	369552720	9980	9980	9980	9980	0
38	20231031	200000	369552720	9980	9980	9980	9980	0
39	20231031	195900	369552720	9980	9980	9980	9980	0
40	20231031	195800	369552720	9980	9980	9980	9980	0
41	20231031	195700	369552720	9980	9980	9980	9980	0
42	20231031	195600	369552720	9980	9980	9980	9980	0
43	20231031	195500	369552720	9980	9980	9980	9980	0
44	20231031	195400	369552720	9980	9980	9980	9980	0
45	20231031	195300	369552720	9980	9980	9980	9980	0
46	20231031	195200	369552720	9980	9980	9980	9980	0
47	20231031	195100	369552720	9980	9980	9980	9980	0
48	20231031	195000	369552720	9980	9980	9980	9980	0
49	20231031	194900	369552720	9980	9980	9980	9980	0
50	20231031	194800	369552720	9980	9980	9980	9980	0
51	20231031	194700	369552720	9980	9980	9980	9980	0
52	20231031	194600	369552720	9980	9980	9980	9980	0
53	20231031	194500	369552720	9980	9980	9980	9980	0
54	20231031	194400	369552720	9980	9980	9980	9980	0
55	20231031	194300	369552720	9980	9980	9980	9980	0
56	20231031	194200	369552720	9980	9980	9980	9980	0
57	20231031	194100	369552720	9980	9980	9980	9980	0
58	20231031	194000	369552720	9980	9980	9980	9980	0
59	20231031	193900	369552720	9980	9980	9980	9980	0
60	20231031	193800	369552720	9980	9980	9980	9980	0
61	20231031	193700	369552720	9980	9980	9980	9980	0
62	20231031	193600	369552720	9980	9980	9980	9980	1169
63	20231031	193500	369552720	9980	9980	9980	9980	0
64	20231031	193400	369552720	9980	9980	9980	9980	0
65	20231031	193300	369552720	9980	9980	9980	9980	0
66	20231031	193200	369552720	9980	9980	9980	9980	0
67	20231031	193100	369552720	9980	9980	9980	9980	0
68	20231031	193000	369552720	9980	9980	9980	9980	0
69	20231031	192900	369552720	9980	9980	9980	9980	0
70	20231031	192800	369552720	9980	9980	9980	9980	0
71	20231031	192700	369552720	9980	9980	9980	9980	0
72	20231031	192600	369552720	9980	9980	9980	9980	0
73	20231031	192500	369552720	9980	9980	9980	9980	0
74	20231031	192400	369552720	9980	9980	9980	9980	0
75	20231031	192300	369552720	9980	9980	9980	9980	0
76	20231031	192200	369552720	9980	9980	9980	9980	0
77	20231031	192100	369552720	9980	9980	9980	9980	0
78	20231031	192000	369552720	9980	9980	9980	9980	0
79	20231031	191900	369552720	9980	9980	9980	9980	0
80	20231031	191800	369552720	9980	9980	9980	9980	0
81	20231031	191700	369552720	9980	9980	9980	9980	0
82	20231031	191600	369552720	9980	9980	9980	9980	0
83	20231031	191500	369552720	9980	9980	9980	9980	0
84	20231031	191400	369552720	9980	9980	9980	9980	0
85	20231031	191300	369552720	9980	9980	9980	9980	0
86	20231031	191200	369552720	9980	9980	9980	9980	0
87	20231031	191100	369552720	9980	9980	9980	9980	0
88	20231031	191000	369552720	9980	9980	9980	9980	0
89	20231031	190900	369552720	9980	9980	9980	9980	0
90	20231031	190800	369552720	9980	9980	9980	9980	0
91	20231031	190700	369552720	9980	9980	9980	9980	0
92	20231031	190600	369552720	9980	9980	9980	9980	1169
93	20231031	190500	369552720	9980	9980	9980	9980	0
94	20231031	190400	369552720	9980	9980	9980	9980	0
95	20231031	190300	369552720	9980	9980	9980	9980	0
96	20231031	190200	369552720	9980	9980	9980	9980	0
97	20231031	190100	369552720	9980	9980	9980	9980	0
98	20231031	190000	369552720	9980	9980	9980	9980	0
99	20231031	185900	369552720	9980	9980	9980	9980	0
100	20231031	185800	369552720	9980	9980	9980	9980	0
101	20231031	185700	369552720	9980	9980	9980	9980	0
102	20231031	185600	369552720	9980	9980	9980	9980	0
103	20231031	185500	369552720	9980	9980	9980	9980	0
104	20231031	185400	369552720	9980	9980	9980	9980	0
105	20231031	185300	369552720	9980	9980	9980	9980	0
106	20231031	185200	369552720	9980	9980	9980	9980	0
107	20231031	185100	369552720	9980	9980	9980	9980	0
108	20231031	185000	369552720	9980	9980	9980	9980	0
109	20231031	184900	369552720	9980	9980	9980	9980	0
110	20231031	184800	369552720	9980	9980	9980	9980	0
111	20231031	184700	369552720	9980	9980	9980	9980	0
112	20231031	184600	369552720	9980	9980	9980	9980	0
113	20231031	184500	369552720	9980	9980	9980	9980	0
114	20231031	184400	369552720	9980	9980	9980	9980	0
115	20231031	184300	369552720	9980	9980	9980	9980	0
116	20231031	184200	369552720	9980	9980	9980	9980	0
117	20231031	184100	369552720	9980	9980	9980	9980	0
118	20231031	184000	369552720	9980	9980	9980	9980	0
119	20231031	183900	369552720	9980	9980	9980	9980	0
120	20231031	183800	369552720	9980	9980	9980	9980	0
121	20231031	183700	369552720	9980	9980	9980	9980	0
122	20231031	183600	369552720	9980	9980	9980	9980	1169
123	20231031	183500	369552720	9980	9980	9980	9980	0
124	20231031	183400	369552720	9980	9980	9980	9980	0
125	20231031	183300	369552720	9980	9980	9980	9980	0
126	20231031	183200	369552720	9980	9980	9980	9980	0
127	20231031	183100	369552720	9980	9980	9980	9980	0
128	20231031	183000	369552720	9980	9980	9980	9980	0
129	20231031	182900	369552720	9980	9980	9980	9980	0
130	20231031	182800	369552720	9980	9980	9980	9980	0
131	20231031	182700	369552720	9980	9980	9980	9980	0
132	20231031	182600	369552720	9980	9980	9980	9980	0
133	20231031	182500	369552720	9980	9980	9980	9980	0
134	20231031	182400	369552720	9980	9980	9980	9980	0
135	20231031	182300	369552720	9980	9980	9980	9980	0
136	20231031	182200	369552720	9980	9980	9980	9980	0
137	20231031	182100	369552720	9980	9980	9980	9980	0
138	20231031	182000	369552720	9980	9980	9980	9980	0
139	20231031	181900	369552720	9980	9980	9980	9980	0
140	20231031	181800	369552720	9980	9980	9980	9980	0
141	20231031	181700	369552720	9980	9980	9980	9980	0
142	20231031	181600	369552720	9980	9980	9980	9980	0
143	20231031	181500	369552720	9980	9980	9980	9980	0
144	20231031	181400	369552720	9980	9980	9980	9980	0
145	20231031	181300	369552720	9980	9980	9980	9980	0
146	20231031	181200	369552720	9980	9980	9980	9980	0
147	20231031	181100	369552720	9980	9980	9980	9980	0
148	20231031	181000	369552720	9980	9980	9980	9980	0
149	20231031	180900	369552720	9980	9980	9980	9980	0
150	20231031	180800	369552720	9980	9980	9980	9980	0
151	20231031	180700	369552720	9980	9980	9980	9980	0
152	20231031	180600	369552720	9980	9980	9980	9980	1169
153	20231031	180500	369552720	9980	9980	9980	9980	0
154	20231031	180400	369552720	9980	9980	9980	9980	0
155	20231031	180300	369552720	9980	9980	9980	9980	0
156	20231031	180200	369552720	9980	9980	9980	9980	0
157	20231031	180100	369552720	9980	9980	9980	9980	0
158	20231031	180000	369552720	9980	9980	9980	9980	0
159	20231031	175900	369552720	9980	9980	9980	9980	0
160	20231031	175800	369552720	9980	9980	9980	9980	0
161	20231031	175700	369552720	9980	9980	9980	9980	0
162	20231031	175600	369552720	9980	9980	9980	9980	0
163	20231031	175500	369552720	9980	9980	9980	9980	0
164	20231031	175400	369552720	9980	9980	9980	9980	0
165	20231031	175300	369552720	9980	9980	9980	9980	0
166	20231031	175200	369552720	9980	9980	9980	9980	0
167	20231031	175100	369552720	9980	9980	9980	9980	0
168	20231031	175000	369552720	9980	9980	9980	9980	0
169	20231031	174900	369552720	9980	9980	9980	9980	0
170	20231031	174800	369552720	9980	9980	9980	9980	0
171	20231031	174700	369552720	9980	9980	9980	9980	0
172	20231031	174600	369552720	9980	9980	9980	9980	0
173	20231031	174500	369552720	9980	9980	9980	9980	0
174	20231031	174400	369552720	9980	9980	9980	9980	0
175	20231031	174300	369552720	9980	9980	9980	9980	0
176	20231031	174200	369552720	9980	9980	9980	9980	0
177	20231031	174100	369552720	9980	9980	9980	9980	0
178	20231031	174000	369552720	9980	9980	9980	9980	0
179	20231031	173900	369552720	9980	9980	9980	9980	0
180	20231031	173800	369552720	9980	9980	9980	9980	0
181	20231031	173700	369552720	9980	9980	9980	9980	0
182	20231031	173600	369552720	9980	9980	9980	9980	1169
183	20231031	173500	369552720	9980	9980	9980	9980	0
184	20231031	173400	369552720	9980	9980	9980	9980	0
185	20231031	173300	369552720	9980	9980	9980	9980	0
186	20231031	173200	369552720	9980	9980	9980	9980	0
187	20231031	173100	369552720	9980	9980	9980	9980	0
188	20231031	173000	369552720	9980	9980	9980	9980	0
189	20231031	172900	369552720	9980	9980	9980	9980	0
190	20231031	172800	369552720	9980	9980	9980	9980	0
191	20231031	172700	369552720	9980	9980	9980	9980	0
192	20231031	172600	369552720	9980	9980	9980	9980	0
193	20231031	172500	369552720	9980	9980	9980	9980	0
194	20231031	172400	369552720	9980	9980	9980	9980	0
195	20231031	172300	369552720	9980	9980	9980	9980	0
196	20231031	172200	369552720	9980	9980	9980	9980	0
197	20231031	172100	369552720	9980	9980	9980	9980	0
198	20231031	172000	369552720	9980	9980	9980	9980	0
199	20231031	171900	369552720	9980	9980	9980	9980	0
200	20231031	171800	369552720	9980	9980	9980	9980	0
201	20231031	171700	369552720	9980	9980	9980	9980	0
202	20231031	171600	369552720	9980	9980	9980	9980	0
203	20231031	171500	369552720	9980	9980	9980	9980	0
204	20231031	171400	369552720	9980	9980	9980	9980	0
205	20231031	171300	369552720	9980	9980	9980	9980	0
206	20231031	171200	369552720	9980	9980	9980	9980	0
207	20231031	171100	369552720	9980	9980	9980	9980	0
208	20231031	171000	369552720	9980	9980	9980	9980	0
209	20231031	170900	369552720	9980	9980	9980	9980	0
210	20231031	170800	369552720	9980	9980	9980	9980	0
211	20231031	170700	369552720	9980	9980	9980	9980	0
212	20231031	170600	369552720	9980	9980	9980	9980	1169
213	20231031	170500	369552720	9980	9980	9980	9980	0
214	20231031	170400	369552720	9980	9980	9980	9980	0
215	20231031	170300	369552720	9980	9980	9980	9980	0
216	20231031	170200	369552720	9980	9980	9980	9980	0
217	20231031	170100	369552720	9980	9980	9980	9980	0
218	20231031	170000	369552720	9980	9980	9980	9980	0
219	20231031	165900	369552720	9980	9980	9980	9980	0
220	20231031	165800	369552720	9980	9980	9980	9980	0
221	20231031	165700	369552720	9980	9980	9980	9980	0
222	20231031	165600	369552720	9980	9980	9980	9980	0
223	20231031	165500	369552720	9980	9980	9980	9980	0
224	20231031	165400	369552720	9980	9980	9980	9980	0
225	20231031	165300	369552720	9980	9980	9980	9980	0
226	20231031	165200	369552720	9980	9980	9980	9980	0
227	20231031	165100	369552720	9980	9980	9980	9980	0
228	20231031	165000	369552720	9980	9980	9980	9980	0
229	20231031	164900	369552720	9980	9980	9980	9980	0
230	20231031	164800	369552720	9980	9980	9980	9980	0
231	20231031	164700	369552720	9980	9980	9980	9980	0
232	20231031	164600	369552720	9980	9980	9980	9980	0
233	20231031	164500	369552720	9980	9980	9980	9980	0
234	20231031	164400	369552720	9980	9980	9980	9980	0
235	20231031	164300	369552720	9980	9980	9980	9980	0
236	20231031	164200	369552720	9980	9980	9980	9980	0
237	20231031	164100	369552720	9980	9980	9980	9980	0
238	20231031	164000	369552720	9980	9980	9980	9980	0
239	20231031	163900	369552720	9980	9980	9980	9980	0
240	20231031	163800	369552720	9980	9980	9980	9980	0
241	20231031	163700	369552720	9980	9980	9980	9980	0
242	20231031	163600	369552720	9980	9980	9980	9980	1169
243	20231031	163500	369552720	9980	9980	9980	9980	0
244	20231031	163400	369552720	9980	9980	9980	9980	0
245	20231031	163300	369552720	9980	9980	9980	9980	0
246	20231031	163200	369552720	9980	9980	9980	9980	0
247	20231031	163100	369552720	9980	9980	9980	9980	0
248	20231031	163000	369552720	9980	9980	9980	9980	0
249	20231031	162900	369552720	9980	9980	9980	9980	0
250	20231031	162800	369552720	9980	9980	9980	9980	0
251	20231031	162700	369552720	9980	9980	9980	9980	0
252	20231031	162600	369552720	9980	9980	9980	9980	0
253	20231031	162500	369552720	9980	9980	9980	9980	0
254	20231031	162400	369552720	9980	9980	9980	9980	0
255	20231031	162300	369552720	9980	9980	9980	9980	0
256	20231031	162200	369552720	9980	9980	9980	9980	0
257	20231031	162100	369552720	9980	9980	9980	9980	0
258	20231031	162000	369552720	9980	9980	9980	9980	0
259	20231031	161900	369552720	9980	9980	9980	9980	0
260	20231031	161800	369552720	9980	9980	9980	9980	0
261	20231031	161700	369552720	9980	9980	9980	9980	0
262	20231031	161600	369552720	9980	9980	9980	9980	0
263	20231031	161500	369552720	9980	9980	9980	9980	0
264	20231031	161400	369552720	9980	9980	9980	9980	0
265	20231031	161300	369552720	9980	9980	9980	9980	0
266	20231031	161200	369552720	9980	9980	9980	9980	0
267	20231031	161100	369552720	9980	9980	9980	9980	0
268	20231031	161000	369552720	9980	9980	9980	9980	0
269	20231031	160900	369552720	9980	9980	9980	9980	0
270	20231031	160800	369552720	9980	9980	9980	9980	0
271	20231031	160700	369552720	9980	9980	9980	9980	0
272	20231031	160600	369552720	9980	9980	9980	9980	1169
273	20231031	160500	369552720	9980	9980	9980	9980	0
274	20231031	160400	369552720	9980	9980	9980	9980	0
275	20231031	160300	369552720	9980	9980	9980	9980	0
276	20231031	160200	369552720	9980	9980	9980	9980	0
277	20231031	160100	369552720	9980	9980	9980	9980	0
278	20231031	160000	369552720	9980	9980	9980	9980	0
279	20231031	155900	369552720	9980	9980	9980	9980	0
280	20231031	155800	369552720	9980	9980	9980	9980	0
281	20231031	155700	369552720	9980	9980	9980	9980	0
282	20231031	155600	369552720	9980	9980	9980	9980	0
283	20231031	155500	369552720	9980	9980	9980	9980	0
284	20231031	155400	369552720	9980	9980	9980	9980	0
285	20231031	155300	369552720	9980	9980	9980	9980	0
286	20231031	155200	369552720	9980	9980	9980	9980	0
287	20231031	155100	369552720	9980	9980	9980	9980	0
288	20231031	155000	369552720	9980	9980	9980	9980	0
289	20231031	154900	369552720	9980	9980	9980	9980	0
290	20231031	154800	369552720	9980	9980	9980	9980	0
291	20231031	154700	369552720	9980	9980	9980	9980	0
292	20231031	154600	369552720	9980	9980	9980	9980	0
293	20231031	154500	369552720	9980	9980	9980	9980	0
294	20231031	154400	369552720	9980	9980	9980	9980	0
295	20231031	154300	369552720	9980	9980	9980	9980	0
296	20231031	154200	369552720	9980	9980	9980	9980	0
297	20231031	154100	369552720	9980	9980	9980	9980	0
298	20231031	154000	369552720	9980	9980	9980	9980	0
299	20231031	153900	369552720	9980	9980	9980	9980	0
300	20231031	153800	369552720	9980	9980	9980	9980	0
301	20231031	153700	369552720	9980	9980	9980	9980	0
302	20231031	153600	369552720	9980	9980	9980	9980	1169
303	20231031	153500	369552720	9980	9980	9980	9980	0
304	20231031	153400	369552720	9980	9980	9980	9980	0
305	20231031	153300	369552720	9980	9980	9980	9980	0
306	20231031	153200	369552720	9980	9980	9980	9980	0
307	20231031	153100	369552720	9980	9980	9980	9980	0
308	20231031	153000	369552720	9980	9980	9980	9980	1169
309	20231031	152900	357886100	9980	9980	9980	9980	0
310	20231031	152800	357886100	9980	9980	9980	9980	0
311	20231031	152700	357886100	9980	9980	9980	9980	0
312	20231031	152600	357886100	9980	9980	9980	9980	0
313	20231031	152500	357886100	9980	9980	9980	9980	0
314	20231031	152400	357886100	9980	9980	9980	9980	0
315	20231031	152300	357886100	9980	9980	9980	9980	0
316	20231031	152200	357886100	9980	9980	9980	9980	0
317	20231031	152100	357886100	9980	9980	9980	9980	0
318	20231031	152000	357886100	9980	9980	9980	9980	0
319	20231031	151900	357886100	9980	9980	9980	9980	40
320	20231031	151800	357486900	9980	9980	9980	9980	321
321	20231031	151700	354283320	9980	9980	9980	9980	123
322	20231031	151600	353055780	9980	9990	9990	9980	80
323	20231031	151500	352256830	9980	9980	9980	9980	124
324	20231031	151400	351019310	9980	9980	9980	9980	23
325	20231031	151300	350789770	9980	9970	9990	9970	78
326	20231031	151200	350011320	9970	9970	9970	9970	0
327	20231031	151100	350011320	9970	9970	9970	9970	4
328	20231031	151000	349971440	9980	9970	9980	9970	57
329	20231031	150900	349402610	9980	9980	9980	9980	2
330	20231031	150800	349382650	9980	9980	9980	9980	5
331	20231031	150700	349332750	9970	9960	9970	9960	403
332	20231031	150600	345316870	9960	9960	9960	9960	23
333	20231031	150500	345087790	9970	9970	9970	9970	55
334	20231031	150400	344539440	9970	9970	9970	9970	285
335	20231031	150300	341697990	9980	9980	9980	9980	104
336	20231031	150200	340660070	9980	9980	9980	9980	54
337	20231031	150100	340121150	9970	9970	9970	9970	109
338	20231031	150000	339034420	9980	9980	9980	9980	729
339	20231031	145900	331759000	9980	9990	9990	9980	537
340	20231031	145800	326399190	9990	9990	9990	9990	0
341	20231031	145700	326399190	9990	9990	9990	9990	0
342	20231031	145600	326399190	9990	9990	9990	9990	58
343	20231031	145500	325819770	9990	9990	9990	9990	0
344	20231031	145400	325819770	9990	9990	9990	9990	54
345	20231031	145300	325280310	9980	9980	9980	9980	0
346	20231031	145200	325280310	9980	9980	9980	9980	0
347	20231031	145100	325280310	9980	9980	9980	9980	76
348	20231031	145000	324521830	9980	9970	9980	9970	277
349	20231031	144900	321759640	9980	9980	9980	9980	2
350	20231031	144800	321739680	9980	9980	9980	9980	54
351	20231031	144700	321200760	9980	9970	9980	9970	46
352	20231031	144600	320741950	9980	9980	9980	9980	6
353	20231031	144500	320682070	9980	9980	9980	9980	55
354	20231031	144400	320133170	9980	9970	9980	9970	12
355	20231031	144300	320013430	9980	9980	9980	9980	55
356	20231031	144200	319464530	9980	9980	9980	9980	0
357	20231031	144100	319464530	9980	9980	9980	9980	0
358	20231031	144000	319464530	9980	9980	9980	9980	54
359	20231031	143900	318925610	9970	9970	9970	9970	0
360	20231031	143800	318925610	9970	9970	9970	9970	40
361	20231031	143700	318526810	9970	9970	9970	9970	89
362	20231031	143600	317639480	9970	9970	9970	9970	2
363	20231031	143500	317619540	9970	9970	9970	9970	0
364	20231031	143400	317619540	9970	9960	9970	9960	309
365	20231031	143300	314541360	9960	9960	9960	9960	40
366	20231031	143200	314142960	9970	9970	9970	9970	155
367	20231031	143100	312597610	9960	9960	9960	9960	25
368	20231031	143000	312348610	9960	9970	9970	9960	230
369	20231031	142900	310057760	9970	9970	9970	9970	54
370	20231031	142800	309519380	9970	9970	9970	9970	1
371	20231031	142700	309509410	9970	9970	9970	9970	10
372	20231031	142600	309409710	9970	9970	9970	9970	119
373	20231031	142500	308223280	9970	9970	9970	9970	28
374	20231031	142400	307944120	9980	9980	9980	9980	0
375	20231031	142300	307944120	9980	9980	9980	9980	95
376	20231031	142200	306996020	9980	9980	9980	9980	141
377	20231031	142100	305588840	9980	9980	9980	9980	55
378	20231031	142000	305039940	9960	9960	9960	9960	0
379	20231031	141900	305039940	9960	9960	9970	9960	58
380	20231031	141800	304462210	9970	9970	9970	9970	54
381	20231031	141700	303923830	9960	9960	9960	9960	23
382	20231031	141600	303694750	9970	9970	9970	9970	969
383	20231031	141500	294033820	9980	9980	9980	9980	55
384	20231031	141400	293484920	9970	9970	9970	9970	26
385	20231031	141300	293225700	9970	9970	9970	9970	26
386	20231031	141200	292966480	9980	9970	9980	9970	87
387	20231031	141100	292098550	9970	9980	9980	9970	25
388	20231031	141000	291849290	9970	9980	9980	9970	117
389	20231031	140900	290682250	9980	9980	9980	9980	0
390	20231031	140800	290682250	9980	9980	9980	9980	1
391	20231031	140700	290672270	9980	9980	9980	9980	139
392	20231031	140600	289285050	9980	9970	9980	9970	44
393	20231031	140500	288845940	9980	9980	9980	9980	10
394	20231031	140400	288746140	9980	9980	9980	9980	54
395	20231031	140300	288207220	9980	9980	9980	9980	0
396	20231031	140200	288207220	9980	9980	9980	9980	0
397	20231031	140100	288207220	9980	9970	9980	9970	80
398	20231031	140000	287409070	9980	9980	9980	9980	0
399	20231031	135900	287409070	9980	9970	9980	9970	294
400	20231031	135800	284477350	9970	9970	9970	9970	27
401	20231031	135700	284208160	9970	9970	9970	9970	114
402	20231031	135600	283071580	9980	9980	9980	9980	55
403	20231031	135500	282522680	9980	9980	9980	9980	10
404	20231031	135400	282422880	9970	9970	9970	9970	24
405	20231031	135300	282183600	9980	9980	9980	9980	54
406	20231031	135200	281644680	9970	9970	9970	9970	23
407	20231031	135100	281415370	9980	9980	9980	9980	55
408	20231031	135000	280866470	9980	9980	9980	9980	72
409	20231031	134900	280147910	9990	9990	9990	9990	0
410	20231031	134800	280147910	9990	9990	9990	9990	55
411	20231031	134700	279598460	9990	10010	10010	9990	301
412	20231031	134600	276590610	9990	9990	9990	9990	0
413	20231031	134500	276590610	9990	9990	9990	9990	54
414	20231031	134400	276051150	9990	9990	9990	9990	0
415	20231031	134300	276051150	9990	9990	9990	9990	0
416	20231031	134200	276051150	9990	9990	9990	9990	76
417	20231031	134100	275291910	9990	9990	9990	9990	127
418	20231031	134000	274023180	9990	9990	9990	9990	146
419	20231031	133900	272564640	9980	9980	9980	9980	0
420	20231031	133800	272564640	9980	9980	9980	9980	0
421	20231031	133700	272564640	9980	9980	9980	9980	33
422	20231031	133600	272235300	9980	9980	9980	9980	101
423	20231031	133500	271227320	9980	9980	9980	9980	8
424	20231031	133400	271147480	9980	9980	9980	9980	55
425	20231031	133300	270598580	9970	9970	9970	9970	7
426	20231031	133200	270528790	9980	9980	9980	9980	0
427	20231031	133100	270528790	9980	9980	9980	9980	55
428	20231031	133000	269979890	9980	9980	9980	9980	0
429	20231031	132900	269979890	9980	9980	9980	9980	54
430	20231031	132800	269440970	9980	9980	9980	9980	9
431	20231031	132700	269351150	9970	9970	9970	9970	1
432	20231031	132600	269341180	9980	9980	9980	9980	55
433	20231031	132500	268792280	9980	9980	9980	9980	5
434	20231031	132400	268742380	9970	9980	9980	9970	107
435	20231031	132300	267674620	9970	9970	9970	9970	0
436	20231031	132200	267674620	9970	9970	9970	9970	234
437	20231031	132100	265341640	9970	9980	9990	9970	603
438	20231031	132000	259323980	9980	9980	9990	9980	669
439	20231031	131900	252646810	9990	9990	9990	9990	0
440	20231031	131800	252646810	9990	9990	9990	9990	54
441	20231031	131700	252107350	9980	9980	9980	9980	23
442	20231031	131600	251877810	9990	9990	9990	9990	277
443	20231031	131500	249110580	10000	10000	10000	10000	54
444	20231031	131400	248570580	10000	10000	10000	10000	0
445	20231031	131300	248570580	10000	10000	10000	10000	2
446	20231031	131200	248550580	9990	9990	9990	9990	1
447	20231031	131100	248540590	9980	9980	9980	9980	50
448	20231031	131000	248041590	9980	9980	9980	9980	0
449	20231031	130900	248041590	9980	9980	9980	9980	54
450	20231031	130800	247502670	9980	9980	9980	9980	0
451	20231031	130700	247502670	9980	9980	9980	9980	55
452	20231031	130600	246953770	9980	9980	9980	9980	10
453	20231031	130500	246853970	9970	9970	9970	9970	0
454	20231031	130400	246853970	9970	9980	9980	9970	154
455	20231031	130300	245318050	9960	9960	9960	9960	0
456	20231031	130200	245318050	9960	9960	9960	9960	0
457	20231031	130100	245318050	9960	9960	9960	9960	25
458	20231031	130000	245069050	9980	9980	9980	9980	1
459	20231031	125900	245059070	9970	9970	9970	9970	55
460	20231031	125800	244510720	9970	9980	9980	9970	123
461	20231031	125700	243284120	9990	9990	9990	9990	82
462	20231031	125600	242464940	10000	10000	10000	10000	0
463	20231031	125500	242464940	10000	10000	10000	10000	53
464	20231031	125400	241934940	10000	10000	10000	10000	0
465	20231031	125300	241934940	10000	10010	10010	10000	109
466	20231031	125200	240844400	9990	9990	9990	9990	0
467	20231031	125100	240844400	9990	9990	9990	9990	260
468	20231031	125000	238247000	9990	9990	9990	9990	138
469	20231031	124900	236868380	9990	9990	9990	9990	1
470	20231031	124800	236858390	9980	9980	9980	9980	0
471	20231031	124700	236858390	9980	9980	9980	9980	235
472	20231031	124600	234513090	9980	9980	9980	9980	29
473	20231031	124500	234223670	9990	9990	9990	9990	55
474	20231031	124400	233674220	9990	9990	9990	9990	0
475	20231031	124300	233674220	9990	9990	9990	9990	86
476	20231031	124200	232815080	9990	9990	9990	9990	54
477	20231031	124100	232275620	9990	9990	9990	9990	2
478	20231031	124000	232255640	9990	9990	9990	9990	5
479	20231031	123900	232205690	9990	9990	9990	9990	54
480	20231031	123800	231666230	9980	9980	9980	9980	0
481	20231031	123700	231666230	9980	9980	9980	9980	59
482	20231031	123600	231077410	9980	9980	9980	9980	1
483	20231031	123500	231067430	9980	9980	9980	9980	0
484	20231031	123400	231067430	9980	9980	9980	9980	54
485	20231031	123300	230528510	9980	9980	9980	9980	0
486	20231031	123200	230528510	9980	9980	9980	9980	5
487	20231031	123100	230478610	9980	9980	9980	9980	55
488	20231031	123000	229929710	9970	9970	9970	9970	50
489	20231031	122900	229431210	9980	9980	9980	9980	0
490	20231031	122800	229431210	9980	9980	9980	9980	54
491	20231031	122700	228892290	9970	9970	9970	9970	27
492	20231031	122600	228623100	9970	9980	9980	9970	89
493	20231031	122500	227735230	9970	9970	9970	9970	0
494	20231031	122400	227735230	9970	9970	9970	9970	56
495	20231031	122300	227176910	9980	9980	9980	9980	58
496	20231031	122200	226598070	9970	9970	9980	9970	883
497	20231031	122100	217794310	9980	9980	9980	9980	0
498	20231031	122000	217794310	9980	9980	9980	9980	54
499	20231031	121900	217255390	9980	9980	9980	9980	107
500	20231031	121800	216187530	9980	9980	9980	9980	45
501	20231031	121700	215738430	9980	9970	9980	9970	36
502	20231031	121600	215379390	9980	9980	9980	9980	0
503	20231031	121500	215379390	9980	9980	9980	9980	54
504	20231031	121400	214840470	9980	9990	9990	9980	6
505	20231031	121300	214780550	9990	10000	10000	9990	170
506	20231031	121200	213081550	10000	10010	10010	10000	401
507	20231031	121100	209070810	10010	10010	10010	10010	19
508	20231031	121000	208880620	10020	10020	10020	10020	126
509	20231031	120900	207618100	10020	10020	10020	10020	1
510	20231031	120800	207608080	10020	10020	10020	10020	0
511	20231031	120700	207608080	10020	10020	10020	10020	0
512	20231031	120600	207608080	10020	10020	10020	10010	181
513	20231031	120500	205794590	10030	10030	10030	10030	96
514	20231031	120400	204831710	10040	10030	10040	10030	115
515	20231031	120300	203677960	10030	10030	10030	10030	5
516	20231031	120200	203627810	10030	10030	10030	10030	3
517	20231031	120100	203597720	10030	10020	10030	10020	760
518	20231031	120000	195975920	10020	10020	10020	10020	2
519	20231031	115900	195955880	10020	10020	10020	10020	0
520	20231031	115800	195955880	10020	10020	10030	10020	479
521	20231031	115700	191155760	10010	10010	10010	10010	0
522	20231031	115600	191155760	10010	10020	10020	10010	204
523	20231031	115500	189111720	10010	10020	10020	10010	216
524	20231031	115400	186948090	10010	10010	10010	10010	408
525	20231031	115300	182864010	10010	10010	10010	10010	54
526	20231031	115200	182323470	10000	10000	10000	10000	0
527	20231031	115100	182323470	10000	10000	10000	10000	132
528	20231031	115000	181003470	10000	10000	10000	10000	54
529	20231031	114900	180463470	10000	10000	10000	10000	0
530	20231031	114800	180463470	10000	10000	10000	10000	0
531	20231031	114700	180463470	10000	10000	10000	10000	1241
532	20231031	114600	168053470	10000	10000	10000	10000	4
533	20231031	114500	168013470	10010	10010	10010	10010	0
534	20231031	114400	168013470	10010	10010	10010	10010	54
535	20231031	114300	167472930	10010	10000	10010	10000	501
536	20231031	114200	162457930	10000	10010	10010	10000	91
537	20231031	114100	161547140	10000	10000	10000	10000	0
538	20231031	114000	161547140	10000	10000	10000	10000	33
539	20231031	113900	161217140	9990	10000	10000	9990	301
540	20231031	113800	158207150	10000	10000	10000	10000	0
541	20231031	113700	158207150	10000	9990	10000	9990	320
542	20231031	113600	155009690	9990	9990	9990	9990	54
543	20231031	113500	154470230	9980	9980	9980	9980	143
544	20231031	113400	153043090	9980	9980	9980	9980	23
545	20231031	113300	152813550	9980	9980	9980	9980	55
546	20231031	113200	152264650	9980	9980	9980	9980	38
547	20231031	113100	151885410	9980	9980	9980	9980	54
548	20231031	113000	151346490	9980	9980	9980	9980	0
549	20231031	112900	151346490	9980	9980	9980	9980	0
550	20231031	112800	151346490	9980	9980	9980	9980	137
551	20231031	112700	149979230	9970	9970	9970	9970	0
552	20231031	112600	149979230	9970	9970	9970	9970	0
553	20231031	112500	149979230	9970	9980	9980	9970	78
554	20231031	112400	149201020	9970	9970	9970	9970	142
555	20231031	112300	147785280	9980	9980	9980	9980	2
556	20231031	112200	147765320	9980	9970	9980	9970	80
557	20231031	112100	146967180	9980	9980	9980	9980	0
558	20231031	112000	146967180	9980	9980	9980	9980	55
559	20231031	111900	146418280	9970	9970	9970	9970	0
560	20231031	111800	146418280	9970	9970	9970	9970	240
561	20231031	111700	144025480	9980	9980	9980	9980	61
562	20231031	111600	143416700	9970	9970	9970	9970	27
563	20231031	111500	143147510	9970	9970	9970	9970	24
564	20231031	111400	142908230	9980	9970	9980	9970	90
565	20231031	111300	142010390	9970	9970	9970	9970	0
566	20231031	111200	142010390	9970	9980	9980	9970	131
567	20231031	111100	140703520	9970	9970	9970	9970	23
568	20231031	111000	140474210	9970	9970	9970	9970	65
569	20231031	110900	139826160	9980	9980	9980	9980	55
570	20231031	110800	139277260	9970	9970	9970	9970	99
571	20231031	110700	138290230	9970	9970	9970	9970	96
572	20231031	110600	137333110	9980	9980	9980	9980	55
573	20231031	110500	136784210	9970	9970	9970	9970	27
574	20231031	110400	136515020	9970	9970	9970	9970	27
575	20231031	110300	136245830	9980	9980	9980	9980	155
576	20231031	110200	134698930	9980	9980	9980	9980	26
577	20231031	110100	134439450	9980	9990	9990	9980	97
578	20231031	110000	133470850	9980	9990	9990	9980	24
579	20231031	105900	133231320	9980	9990	9990	9980	101
580	20231031	105800	132223330	9990	9990	9990	9990	56
581	20231031	105700	131663890	9990	9990	9990	9990	3
582	20231031	105600	131633920	9990	9990	9990	9990	186
583	20231031	105500	129775780	9990	9990	9990	9990	160
584	20231031	105400	128177380	9990	9990	9990	9990	3
585	20231031	105300	128147410	9980	9980	9980	9980	0
586	20231031	105200	128147410	9980	9980	9980	9980	199
587	20231031	105100	126161390	9980	9980	9980	9980	1
588	20231031	105000	126151410	9980	9980	9980	9980	57
589	20231031	104900	125582550	9980	9980	9980	9980	1
590	20231031	104800	125572570	9980	9980	9980	9980	1
591	20231031	104700	125562590	9980	9980	9980	9980	63
592	20231031	104600	124933850	9980	9980	9980	9980	1
593	20231031	104500	124923870	9980	9980	9980	9980	3
594	20231031	104400	124893930	9980	9980	9980	9980	57
595	20231031	104300	124325070	9980	9980	9980	9970	13
596	20231031	104200	124195340	9980	9980	9980	9980	1
597	20231031	104100	124185360	9980	9980	9980	9980	56
598	20231031	104000	123626480	9980	9980	9980	9980	1
599	20231031	103900	123616500	9980	9980	9980	9980	80
600	20231031	103800	122818100	9970	9980	9980	9970	28
601	20231031	103700	122538930	9980	9980	9980	9980	1
602	20231031	103600	122528950	9980	9980	9980	9980	56
603	20231031	103500	121970070	9980	9970	9980	9970	124
604	20231031	103400	120733780	9960	9980	9980	9960	1001
605	20231031	103300	110763710	9970	9980	9980	9970	81
606	20231031	103200	109955590	9970	9980	9980	9970	24
607	20231031	103100	109716300	9980	9980	9980	9980	1
608	20231031	103000	109706320	9980	9970	9980	9970	81
609	20231031	102900	108898200	9970	9970	9970	9970	27
610	20231031	102800	108629010	9970	9970	9970	9970	26
611	20231031	102700	108369790	9960	9960	9960	9960	64
612	20231031	102600	107732350	9960	9970	9970	9960	28
613	20231031	102500	107453460	9960	9970	9970	9960	120
614	20231031	102400	106257520	9980	9980	9980	9980	59
615	20231031	102300	105668700	9980	9980	9980	9980	0
616	20231031	102200	105668700	9980	9970	9980	9970	64
617	20231031	102100	105030370	9970	9970	9970	9970	27
618	20231031	102000	104761180	9970	9980	9980	9970	164
619	20231031	101900	103124870	9990	9970	9990	9970	28
620	20231031	101800	102845650	9990	9970	9990	9970	27
621	20231031	101700	102576400	9990	9990	9990	9990	12
622	20231031	101600	102456520	9990	9960	9990	9960	50
623	20231031	101500	101957800	9970	9970	9970	9970	35
624	20231031	101400	101608850	9980	9980	9980	9980	86
625	20231031	101300	100750570	9970	9970	9970	9970	24
626	20231031	101200	100511290	9970	9970	9970	9970	3
627	20231031	101100	100481380	9970	9970	9970	9970	234
628	20231031	101000	98148400	9970	9970	9970	9970	7
629	20231031	100900	98078610	9970	9970	9970	9970	0
630	20231031	100800	98078610	9970	9980	9980	9970	315
631	20231031	100700	94937280	9990	9990	9990	9990	4
632	20231031	100600	94897320	9990	9990	9990	9990	54
633	20231031	100500	94357860	9990	9990	9990	9990	0
634	20231031	100400	94357860	9990	9990	9990	9990	82
635	20231031	100300	93538680	9990	9990	9990	9990	56
636	20231031	100200	92979240	9990	9990	9990	9990	0
637	20231031	100100	92979240	9990	9990	9990	9990	0
638	20231031	100000	92979240	9990	9990	9990	9990	87
639	20231031	095900	92110110	9980	9980	9980	9980	0
640	20231031	095800	92110110	9980	9980	9980	9980	54
641	20231031	095700	91571190	9970	9980	9980	9970	500
642	20231031	095600	86586140	9970	10000	10000	9970	150
643	20231031	095500	85089490	10000	10000	10000	10000	77
644	20231031	095400	84319490	10000	10000	10000	10000	207
645	20231031	095300	82249490	9990	9990	9990	9990	81
646	20231031	095200	81440300	9980	9980	9980	9980	14
647	20231031	095100	81300580	9980	9980	9980	9980	0
648	20231031	095000	81300580	9980	9990	9990	9980	208
649	20231031	094900	79223740	9990	9990	9990	9990	155
650	20231031	094800	77675290	9990	9990	9990	9990	10
651	20231031	094700	77575390	9990	10000	10000	9990	77
652	20231031	094600	76805620	9990	9990	9990	9990	544
653	20231031	094500	71371060	9980	9980	9980	9980	94
654	20231031	094400	70432940	9980	9990	9990	9980	23
655	20231031	094300	70203390	9980	9980	9980	9980	200
656	20231031	094200	68207390	9970	9970	9970	9970	87
657	20231031	094100	67340000	9980	9980	9980	9980	210
658	20231031	094000	65244200	9960	9960	9960	9960	145
659	20231031	093900	63800000	9960	9940	9960	9940	361
660	20231031	093800	60205080	9940	9960	9960	9940	1326
661	20231031	093700	47011360	9960	9960	9960	9960	186
662	20231031	093600	45158800	9960	9990	9990	9960	928
663	20231031	093500	35896350	9990	10000	10000	9990	30
664	20231031	093400	35596620	10000	9990	10000	9990	9
665	20231031	093300	35506660	10000	9990	10000	9990	28
666	20231031	093200	35226740	9990	10000	10000	9990	26
667	20231031	093100	34966980	10000	10000	10000	10000	15
668	20231031	093000	34816980	9990	9990	9990	9990	0
669	20231031	092900	34816980	9990	9990	9990	9990	26
670	20231031	092800	34557240	9990	9990	9990	9990	26
671	20231031	092700	34297500	10000	10000	10000	10000	0
672	20231031	092600	34297500	10000	10000	10000	10000	11
673	20231031	092500	34187500	10000	9990	10000	9990	115
674	20231031	092400	33038500	9980	9990	10000	9980	30
675	20231031	092300	32739070	9990	9990	9990	9990	99
676	20231031	092200	31750060	9990	9990	9990	9990	6
677	20231031	092100	31690120	9990	10000	10000	9990	298
678	20231031	092000	28711120	10000	10000	10000	10000	335
679	20231031	091900	25361120	10010	10010	10010	10000	310
680	20231031	091800	22261080	10000	10030	10030	10000	40
681	20231031	091700	21861050	10000	10020	10030	10000	442
682	20231031	091600	17429520	10000	10000	10000	10000	8
683	20231031	091500	17349520	10000	10010	10010	10000	329
684	20231031	091400	14056390	9990	10000	10000	9990	188
685	20231031	091300	12176470	10000	10000	10000	10000	36
686	20231031	091200	11816470	10000	10000	10000	10000	78
687	20231031	091100	11036470	10000	9990	10000	9990	43
688	20231031	091000	10606840	10000	10010	10010	9990	179
689	20231031	090900	8817690	9990	9990	9990	9990	0
690	20231031	090800	8817690	9990	9990	9990	9990	13
691	20231031	090700	8687820	10000	9990	10000	9990	184
692	20231031	090600	6848090	9980	10000	10000	9980	64
693	20231031	090500	6209350	9990	9990	9990	9990	77
694	20231031	090400	5440120	9990	9990	9990	9990	6
695	20231031	090300	5380180	9990	9990	9990	9990	200
696	20231031	090200	3382180	9990	9990	9990	9990	0
697	20231031	090100	3382180	9990	10010	10010	9990	127
698	20231031	090000	2112180	10010	10010	10030	10010	211