KissMeData/216050/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203800	317891010	9810	9810	9810	9810	1597
3	20231031	203700	317891010	9810	9810	9810	9810	0
4	20231031	203600	317891010	9810	9810	9810	9810	0
5	20231031	203500	317891010	9810	9810	9810	9810	0
6	20231031	203400	317891010	9810	9810	9810	9810	0
7	20231031	203300	317891010	9810	9810	9810	9810	0
8	20231031	203200	317891010	9810	9810	9810	9810	0
9	20231031	203100	317891010	9810	9810	9810	9810	0
10	20231031	203000	317891010	9810	9810	9810	9810	0
11	20231031	202900	317891010	9810	9810	9810	9810	0
12	20231031	202800	317891010	9810	9810	9810	9810	0
13	20231031	202700	317891010	9810	9810	9810	9810	0
14	20231031	202600	317891010	9810	9810	9810	9810	0
15	20231031	202500	317891010	9810	9810	9810	9810	0
16	20231031	202400	317891010	9810	9810	9810	9810	0
17	20231031	202300	317891010	9810	9810	9810	9810	0
18	20231031	202200	317891010	9810	9810	9810	9810	0
19	20231031	202100	317891010	9810	9810	9810	9810	0
20	20231031	202000	317891010	9810	9810	9810	9810	0
21	20231031	201900	317891010	9810	9810	9810	9810	0
22	20231031	201800	317891010	9810	9810	9810	9810	0
23	20231031	201700	317891010	9810	9810	9810	9810	0
24	20231031	201600	317891010	9810	9810	9810	9810	0
25	20231031	201500	317891010	9810	9810	9810	9810	0
26	20231031	201400	317891010	9810	9810	9810	9810	0
27	20231031	201300	317891010	9810	9810	9810	9810	0
28	20231031	201200	317891010	9810	9810	9810	9810	0
29	20231031	201100	317891010	9810	9810	9810	9810	0
30	20231031	201000	317891010	9810	9810	9810	9810	0
31	20231031	200900	317891010	9810	9810	9810	9810	0
32	20231031	200800	317891010	9810	9810	9810	9810	1597
33	20231031	200700	317891010	9810	9810	9810	9810	0
34	20231031	200600	317891010	9810	9810	9810	9810	0
35	20231031	200500	317891010	9810	9810	9810	9810	0
36	20231031	200400	317891010	9810	9810	9810	9810	0
37	20231031	200300	317891010	9810	9810	9810	9810	0
38	20231031	200200	317891010	9810	9810	9810	9810	0
39	20231031	200100	317891010	9810	9810	9810	9810	0
40	20231031	200000	317891010	9810	9810	9810	9810	0
41	20231031	195900	317891010	9810	9810	9810	9810	0
42	20231031	195800	317891010	9810	9810	9810	9810	0
43	20231031	195700	317891010	9810	9810	9810	9810	0
44	20231031	195600	317891010	9810	9810	9810	9810	0
45	20231031	195500	317891010	9810	9810	9810	9810	0
46	20231031	195400	317891010	9810	9810	9810	9810	0
47	20231031	195300	317891010	9810	9810	9810	9810	0
48	20231031	195200	317891010	9810	9810	9810	9810	0
49	20231031	195100	317891010	9810	9810	9810	9810	0
50	20231031	195000	317891010	9810	9810	9810	9810	0
51	20231031	194900	317891010	9810	9810	9810	9810	0
52	20231031	194800	317891010	9810	9810	9810	9810	0
53	20231031	194700	317891010	9810	9810	9810	9810	0
54	20231031	194600	317891010	9810	9810	9810	9810	0
55	20231031	194500	317891010	9810	9810	9810	9810	0
56	20231031	194400	317891010	9810	9810	9810	9810	0
57	20231031	194300	317891010	9810	9810	9810	9810	0
58	20231031	194200	317891010	9810	9810	9810	9810	0
59	20231031	194100	317891010	9810	9810	9810	9810	0
60	20231031	194000	317891010	9810	9810	9810	9810	0
61	20231031	193900	317891010	9810	9810	9810	9810	0
62	20231031	193800	317891010	9810	9810	9810	9810	1597
63	20231031	193700	317891010	9810	9810	9810	9810	0
64	20231031	193600	317891010	9810	9810	9810	9810	0
65	20231031	193500	317891010	9810	9810	9810	9810	0
66	20231031	193400	317891010	9810	9810	9810	9810	0
67	20231031	193300	317891010	9810	9810	9810	9810	0
68	20231031	193200	317891010	9810	9810	9810	9810	0
69	20231031	193100	317891010	9810	9810	9810	9810	0
70	20231031	193000	317891010	9810	9810	9810	9810	0
71	20231031	192900	317891010	9810	9810	9810	9810	0
72	20231031	192800	317891010	9810	9810	9810	9810	0
73	20231031	192700	317891010	9810	9810	9810	9810	0
74	20231031	192600	317891010	9810	9810	9810	9810	0
75	20231031	192500	317891010	9810	9810	9810	9810	0
76	20231031	192400	317891010	9810	9810	9810	9810	0
77	20231031	192300	317891010	9810	9810	9810	9810	0
78	20231031	192200	317891010	9810	9810	9810	9810	0
79	20231031	192100	317891010	9810	9810	9810	9810	0
80	20231031	192000	317891010	9810	9810	9810	9810	0
81	20231031	191900	317891010	9810	9810	9810	9810	0
82	20231031	191800	317891010	9810	9810	9810	9810	0
83	20231031	191700	317891010	9810	9810	9810	9810	0
84	20231031	191600	317891010	9810	9810	9810	9810	0
85	20231031	191500	317891010	9810	9810	9810	9810	0
86	20231031	191400	317891010	9810	9810	9810	9810	0
87	20231031	191300	317891010	9810	9810	9810	9810	0
88	20231031	191200	317891010	9810	9810	9810	9810	0
89	20231031	191100	317891010	9810	9810	9810	9810	0
90	20231031	191000	317891010	9810	9810	9810	9810	0
91	20231031	190900	317891010	9810	9810	9810	9810	0
92	20231031	190800	317891010	9810	9810	9810	9810	1597
93	20231031	190700	317891010	9810	9810	9810	9810	0
94	20231031	190600	317891010	9810	9810	9810	9810	0
95	20231031	190500	317891010	9810	9810	9810	9810	0
96	20231031	190400	317891010	9810	9810	9810	9810	0
97	20231031	190300	317891010	9810	9810	9810	9810	0
98	20231031	190200	317891010	9810	9810	9810	9810	0
99	20231031	190100	317891010	9810	9810	9810	9810	0
100	20231031	190000	317891010	9810	9810	9810	9810	0
101	20231031	185900	317891010	9810	9810	9810	9810	0
102	20231031	185800	317891010	9810	9810	9810	9810	0
103	20231031	185700	317891010	9810	9810	9810	9810	0
104	20231031	185600	317891010	9810	9810	9810	9810	0
105	20231031	185500	317891010	9810	9810	9810	9810	0
106	20231031	185400	317891010	9810	9810	9810	9810	0
107	20231031	185300	317891010	9810	9810	9810	9810	0
108	20231031	185200	317891010	9810	9810	9810	9810	0
109	20231031	185100	317891010	9810	9810	9810	9810	0
110	20231031	185000	317891010	9810	9810	9810	9810	0
111	20231031	184900	317891010	9810	9810	9810	9810	0
112	20231031	184800	317891010	9810	9810	9810	9810	0
113	20231031	184700	317891010	9810	9810	9810	9810	0
114	20231031	184600	317891010	9810	9810	9810	9810	0
115	20231031	184500	317891010	9810	9810	9810	9810	0
116	20231031	184400	317891010	9810	9810	9810	9810	0
117	20231031	184300	317891010	9810	9810	9810	9810	0
118	20231031	184200	317891010	9810	9810	9810	9810	0
119	20231031	184100	317891010	9810	9810	9810	9810	0
120	20231031	184000	317891010	9810	9810	9810	9810	0
121	20231031	183900	317891010	9810	9810	9810	9810	0
122	20231031	183800	317891010	9810	9810	9810	9810	1597
123	20231031	183700	317891010	9810	9810	9810	9810	0
124	20231031	183600	317891010	9810	9810	9810	9810	0
125	20231031	183500	317891010	9810	9810	9810	9810	0
126	20231031	183400	317891010	9810	9810	9810	9810	0
127	20231031	183300	317891010	9810	9810	9810	9810	0
128	20231031	183200	317891010	9810	9810	9810	9810	0
129	20231031	183100	317891010	9810	9810	9810	9810	0
130	20231031	183000	317891010	9810	9810	9810	9810	0
131	20231031	182900	317891010	9810	9810	9810	9810	0
132	20231031	182800	317891010	9810	9810	9810	9810	0
133	20231031	182700	317891010	9810	9810	9810	9810	0
134	20231031	182600	317891010	9810	9810	9810	9810	0
135	20231031	182500	317891010	9810	9810	9810	9810	0
136	20231031	182400	317891010	9810	9810	9810	9810	0
137	20231031	182300	317891010	9810	9810	9810	9810	0
138	20231031	182200	317891010	9810	9810	9810	9810	0
139	20231031	182100	317891010	9810	9810	9810	9810	0
140	20231031	182000	317891010	9810	9810	9810	9810	0
141	20231031	181900	317891010	9810	9810	9810	9810	0
142	20231031	181800	317891010	9810	9810	9810	9810	0
143	20231031	181700	317891010	9810	9810	9810	9810	0
144	20231031	181600	317891010	9810	9810	9810	9810	0
145	20231031	181500	317891010	9810	9810	9810	9810	0
146	20231031	181400	317891010	9810	9810	9810	9810	0
147	20231031	181300	317891010	9810	9810	9810	9810	0
148	20231031	181200	317891010	9810	9810	9810	9810	0
149	20231031	181100	317891010	9810	9810	9810	9810	0
150	20231031	181000	317891010	9810	9810	9810	9810	0
151	20231031	180900	317891010	9810	9810	9810	9810	0
152	20231031	180800	317891010	9810	9810	9810	9810	1597
153	20231031	180700	317891010	9810	9810	9810	9810	0
154	20231031	180600	317891010	9810	9810	9810	9810	0
155	20231031	180500	317891010	9810	9810	9810	9810	0
156	20231031	180400	317891010	9810	9810	9810	9810	0
157	20231031	180300	317891010	9810	9810	9810	9810	0
158	20231031	180200	317891010	9810	9810	9810	9810	0
159	20231031	180100	317891010	9810	9810	9810	9810	0
160	20231031	180000	317891010	9810	9810	9810	9810	0
161	20231031	175900	317891010	9810	9810	9810	9810	0
162	20231031	175800	317891010	9810	9810	9810	9810	0
163	20231031	175700	317891010	9810	9810	9810	9810	0
164	20231031	175600	317891010	9810	9810	9810	9810	0
165	20231031	175500	317891010	9810	9810	9810	9810	0
166	20231031	175400	317891010	9810	9810	9810	9810	0
167	20231031	175300	317891010	9810	9810	9810	9810	0
168	20231031	175200	317891010	9810	9810	9810	9810	0
169	20231031	175100	317891010	9810	9810	9810	9810	0
170	20231031	175000	317891010	9810	9810	9810	9810	0
171	20231031	174900	317891010	9810	9810	9810	9810	0
172	20231031	174800	317891010	9810	9810	9810	9810	0
173	20231031	174700	317891010	9810	9810	9810	9810	0
174	20231031	174600	317891010	9810	9810	9810	9810	0
175	20231031	174500	317891010	9810	9810	9810	9810	0
176	20231031	174400	317891010	9810	9810	9810	9810	0
177	20231031	174300	317891010	9810	9810	9810	9810	0
178	20231031	174200	317891010	9810	9810	9810	9810	0
179	20231031	174100	317891010	9810	9810	9810	9810	0
180	20231031	174000	317891010	9810	9810	9810	9810	0
181	20231031	173900	317891010	9810	9810	9810	9810	0
182	20231031	173800	317891010	9810	9810	9810	9810	1597
183	20231031	173700	317891010	9810	9810	9810	9810	0
184	20231031	173600	317891010	9810	9810	9810	9810	0
185	20231031	173500	317891010	9810	9810	9810	9810	0
186	20231031	173400	317891010	9810	9810	9810	9810	0
187	20231031	173300	317891010	9810	9810	9810	9810	0
188	20231031	173200	317891010	9810	9810	9810	9810	0
189	20231031	173100	317891010	9810	9810	9810	9810	0
190	20231031	173000	317891010	9810	9810	9810	9810	0
191	20231031	172900	317891010	9810	9810	9810	9810	0
192	20231031	172800	317891010	9810	9810	9810	9810	0
193	20231031	172700	317891010	9810	9810	9810	9810	0
194	20231031	172600	317891010	9810	9810	9810	9810	0
195	20231031	172500	317891010	9810	9810	9810	9810	0
196	20231031	172400	317891010	9810	9810	9810	9810	0
197	20231031	172300	317891010	9810	9810	9810	9810	0
198	20231031	172200	317891010	9810	9810	9810	9810	0
199	20231031	172100	317891010	9810	9810	9810	9810	0
200	20231031	172000	317891010	9810	9810	9810	9810	0
201	20231031	171900	317891010	9810	9810	9810	9810	0
202	20231031	171800	317891010	9810	9810	9810	9810	0
203	20231031	171700	317891010	9810	9810	9810	9810	0
204	20231031	171600	317891010	9810	9810	9810	9810	0
205	20231031	171500	317891010	9810	9810	9810	9810	0
206	20231031	171400	317891010	9810	9810	9810	9810	0
207	20231031	171300	317891010	9810	9810	9810	9810	0
208	20231031	171200	317891010	9810	9810	9810	9810	0
209	20231031	171100	317891010	9810	9810	9810	9810	0
210	20231031	171000	317891010	9810	9810	9810	9810	0
211	20231031	170900	317891010	9810	9810	9810	9810	0
212	20231031	170800	317891010	9810	9810	9810	9810	1597
213	20231031	170700	317891010	9810	9810	9810	9810	0
214	20231031	170600	317891010	9810	9810	9810	9810	0
215	20231031	170500	317891010	9810	9810	9810	9810	0
216	20231031	170400	317891010	9810	9810	9810	9810	0
217	20231031	170300	317891010	9810	9810	9810	9810	0
218	20231031	170200	317891010	9810	9810	9810	9810	0
219	20231031	170100	317891010	9810	9810	9810	9810	0
220	20231031	170000	317891010	9810	9810	9810	9810	0
221	20231031	165900	317891010	9810	9810	9810	9810	0
222	20231031	165800	317891010	9810	9810	9810	9810	0
223	20231031	165700	317891010	9810	9810	9810	9810	0
224	20231031	165600	317891010	9810	9810	9810	9810	0
225	20231031	165500	317891010	9810	9810	9810	9810	0
226	20231031	165400	317891010	9810	9810	9810	9810	0
227	20231031	165300	317891010	9810	9810	9810	9810	0
228	20231031	165200	317891010	9810	9810	9810	9810	0
229	20231031	165100	317891010	9810	9810	9810	9810	0
230	20231031	165000	317891010	9810	9810	9810	9810	0
231	20231031	164900	317891010	9810	9810	9810	9810	0
232	20231031	164800	317891010	9810	9810	9810	9810	0
233	20231031	164700	317891010	9810	9810	9810	9810	0
234	20231031	164600	317891010	9810	9810	9810	9810	0
235	20231031	164500	317891010	9810	9810	9810	9810	0
236	20231031	164400	317891010	9810	9810	9810	9810	0
237	20231031	164300	317891010	9810	9810	9810	9810	0
238	20231031	164200	317891010	9810	9810	9810	9810	0
239	20231031	164100	317891010	9810	9810	9810	9810	0
240	20231031	164000	317891010	9810	9810	9810	9810	0
241	20231031	163900	317891010	9810	9810	9810	9810	0
242	20231031	163800	317891010	9810	9810	9810	9810	1597
243	20231031	163700	317891010	9810	9810	9810	9810	0
244	20231031	163600	317891010	9810	9810	9810	9810	0
245	20231031	163500	317891010	9810	9810	9810	9810	0
246	20231031	163400	317891010	9810	9810	9810	9810	0
247	20231031	163300	317891010	9810	9810	9810	9810	0
248	20231031	163200	317891010	9810	9810	9810	9810	0
249	20231031	163100	317891010	9810	9810	9810	9810	0
250	20231031	163000	317891010	9810	9810	9810	9810	0
251	20231031	162900	317891010	9810	9810	9810	9810	0
252	20231031	162800	317891010	9810	9810	9810	9810	0
253	20231031	162700	317891010	9810	9810	9810	9810	0
254	20231031	162600	317891010	9810	9810	9810	9810	0
255	20231031	162500	317891010	9810	9810	9810	9810	0
256	20231031	162400	317891010	9810	9810	9810	9810	0
257	20231031	162300	317891010	9810	9810	9810	9810	0
258	20231031	162200	317891010	9810	9810	9810	9810	0
259	20231031	162100	317891010	9810	9810	9810	9810	0
260	20231031	162000	317891010	9810	9810	9810	9810	0
261	20231031	161900	317891010	9810	9810	9810	9810	0
262	20231031	161800	317891010	9810	9810	9810	9810	0
263	20231031	161700	317891010	9810	9810	9810	9810	0
264	20231031	161600	317891010	9810	9810	9810	9810	0
265	20231031	161500	317891010	9810	9810	9810	9810	0
266	20231031	161400	317891010	9810	9810	9810	9810	0
267	20231031	161300	317891010	9810	9810	9810	9810	0
268	20231031	161200	317891010	9810	9810	9810	9810	0
269	20231031	161100	317891010	9810	9810	9810	9810	0
270	20231031	161000	317891010	9810	9810	9810	9810	0
271	20231031	160900	317891010	9810	9810	9810	9810	0
272	20231031	160800	317891010	9810	9810	9810	9810	1597
273	20231031	160700	317891010	9810	9810	9810	9810	0
274	20231031	160600	317891010	9810	9810	9810	9810	0
275	20231031	160500	317891010	9810	9810	9810	9810	0
276	20231031	160400	317891010	9810	9810	9810	9810	0
277	20231031	160300	317891010	9810	9810	9810	9810	0
278	20231031	160200	317891010	9810	9810	9810	9810	0
279	20231031	160100	317891010	9810	9810	9810	9810	0
280	20231031	160000	317891010	9810	9810	9810	9810	0
281	20231031	155900	317891010	9810	9810	9810	9810	0
282	20231031	155800	317891010	9810	9810	9810	9810	0
283	20231031	155700	317891010	9810	9810	9810	9810	0
284	20231031	155600	317891010	9810	9810	9810	9810	0
285	20231031	155500	317891010	9810	9810	9810	9810	0
286	20231031	155400	317891010	9810	9810	9810	9810	0
287	20231031	155300	317891010	9810	9810	9810	9810	0
288	20231031	155200	317891010	9810	9810	9810	9810	0
289	20231031	155100	317891010	9810	9810	9810	9810	0
290	20231031	155000	317891010	9810	9810	9810	9810	0
291	20231031	154900	317891010	9810	9810	9810	9810	0
292	20231031	154800	317891010	9810	9810	9810	9810	0
293	20231031	154700	317891010	9810	9810	9810	9810	0
294	20231031	154600	317891010	9810	9810	9810	9810	0
295	20231031	154500	317891010	9810	9810	9810	9810	0
296	20231031	154400	317891010	9810	9810	9810	9810	0
297	20231031	154300	317891010	9810	9810	9810	9810	0
298	20231031	154200	317891010	9810	9810	9810	9810	0
299	20231031	154100	317891010	9810	9810	9810	9810	0
300	20231031	154000	317891010	9810	9810	9810	9810	0
301	20231031	153900	317891010	9810	9810	9810	9810	0
302	20231031	153800	317891010	9810	9810	9810	9810	1597
303	20231031	153700	317891010	9810	9810	9810	9810	0
304	20231031	153600	317891010	9810	9810	9810	9810	0
305	20231031	153500	317891010	9810	9810	9810	9810	0
306	20231031	153400	317891010	9810	9810	9810	9810	0
307	20231031	153300	317891010	9810	9810	9810	9810	0
308	20231031	153200	317891010	9810	9810	9810	9810	0
309	20231031	153100	317891010	9810	9810	9810	9810	0
310	20231031	153000	317891010	9810	9810	9810	9810	1597
311	20231031	152900	302224440	9800	9800	9800	9800	0
312	20231031	152800	302224440	9800	9800	9800	9800	0
313	20231031	152700	302224440	9800	9800	9800	9800	0
314	20231031	152600	302224440	9800	9800	9800	9800	0
315	20231031	152500	302224440	9800	9800	9800	9800	0
316	20231031	152400	302224440	9800	9800	9800	9800	0
317	20231031	152300	302224440	9800	9800	9800	9800	0
318	20231031	152200	302224440	9800	9800	9800	9800	0
319	20231031	152100	302224440	9800	9800	9800	9800	0
320	20231031	152000	302224440	9800	9800	9800	9800	0
321	20231031	151900	302224440	9800	9800	9800	9800	0
322	20231031	151800	302224440	9800	9800	9800	9800	5
323	20231031	151700	302175440	9780	9780	9780	9780	114
324	20231031	151600	301060520	9780	9770	9780	9770	265
325	20231031	151500	298468920	9770	9770	9770	9760	103
326	20231031	151400	297462910	9770	9770	9770	9770	39
327	20231031	151300	297081880	9770	9770	9770	9770	16
328	20231031	151200	296925560	9770	9770	9770	9770	100
329	20231031	151100	295948560	9770	9770	9770	9770	97
330	20231031	151000	295000870	9790	9780	9790	9770	19
331	20231031	150900	294815170	9820	9810	9820	9810	15
332	20231031	150800	294667890	9820	9810	9820	9810	208
333	20231031	150700	292627380	9820	9830	9830	9820	8
334	20231031	150600	292548770	9770	9760	9770	9760	139
335	20231031	150500	291190970	9770	9770	9770	9770	7
336	20231031	150400	291122580	9770	9750	9770	9750	44
337	20231031	150300	290693190	9750	9740	9750	9740	18
338	20231031	150200	290517860	9750	9740	9750	9740	13
339	20231031	150100	290391190	9740	9740	9740	9740	2
340	20231031	150000	290371710	9750	9710	9750	9710	67
341	20231031	145900	289720580	9750	9740	9750	9740	25
342	20231031	145800	289476970	9760	9750	9760	9700	1616
343	20231031	145700	273774900	9750	9750	9750	9750	21
344	20231031	145600	273570150	9770	9770	9770	9750	27
345	20231031	145500	273306780	9770	9770	9770	9760	37
346	20231031	145400	272945410	9770	9770	9770	9770	5
347	20231031	145300	272896560	9740	9780	9780	9740	14
348	20231031	145200	272760000	9730	9780	9780	9730	99
349	20231031	145100	271796630	9740	9740	9740	9740	16
350	20231031	145000	271640790	9800	9800	9800	9800	2
351	20231031	144900	271621190	9780	9810	9810	9740	3864
352	20231031	144800	233963540	9840	9840	9840	9840	0
353	20231031	144700	233963540	9840	9840	9840	9840	0
354	20231031	144600	233963540	9840	9830	9840	9830	2
355	20231031	144500	233943870	9870	9870	9870	9870	0
356	20231031	144400	233943870	9870	9790	9870	9790	13
357	20231031	144300	233815910	9790	9790	9790	9780	24
358	20231031	144200	233581010	9790	9780	9790	9780	47
359	20231031	144100	233121230	9790	9770	9790	9770	223
360	20231031	144000	230942420	9760	9760	9760	9760	0
361	20231031	143900	230942420	9760	9760	9760	9760	26
362	20231031	143800	230688660	9760	9760	9760	9760	15
363	20231031	143700	230542260	9760	9760	9760	9760	6
364	20231031	143600	230483700	9760	9760	9760	9760	78
365	20231031	143500	229722420	9760	9760	9770	9760	361
366	20231031	143400	226196060	9750	9750	9760	9750	145
367	20231031	143300	224782270	9750	9760	9760	9750	61
368	20231031	143200	224187510	9760	9760	9760	9750	53
369	20231031	143100	223670340	9750	9750	9750	9750	19
370	20231031	143000	223485090	9750	9760	9760	9750	12
371	20231031	142900	223368080	9750	9750	9750	9750	53
372	20231031	142800	222851330	9750	9750	9750	9750	6
373	20231031	142700	222792830	9750	9740	9750	9740	19
374	20231031	142600	222607740	9750	9750	9750	9750	500
375	20231031	142500	217732740	9740	9750	9750	9740	65
376	20231031	142400	217099140	9740	9740	9740	9740	15
377	20231031	142300	216953040	9740	9740	9740	9740	9
378	20231031	142200	216865380	9770	9770	9770	9770	0
379	20231031	142100	216865380	9770	9770	9770	9770	0
380	20231031	142000	216865380	9770	9750	9770	9720	801
381	20231031	141900	209069500	9750	9750	9750	9740	165
382	20231031	141800	207461380	9750	9760	9760	9750	536
383	20231031	141700	202234510	9790	9760	9790	9760	17
384	20231031	141600	202068460	9760	9760	9760	9760	9
385	20231031	141500	201980620	9760	9760	9760	9760	31
386	20231031	141400	201678060	9770	9770	9770	9770	190
387	20231031	141300	199821760	9780	9780	9780	9770	25
388	20231031	141200	199577380	9780	9780	9780	9780	19
389	20231031	141100	199391560	9770	9780	9780	9770	36
390	20231031	141000	199039730	9780	9780	9780	9780	21
391	20231031	140900	198834350	9780	9780	9780	9780	5
392	20231031	140800	198785450	9780	9780	9780	9780	52
393	20231031	140700	198276890	9790	9790	9790	9790	68
394	20231031	140600	197611170	9790	9790	9790	9790	33
395	20231031	140500	197288100	9780	9780	9780	9780	21
396	20231031	140400	197082720	9780	9780	9780	9780	5
397	20231031	140300	197033820	9790	9790	9790	9790	1
398	20231031	140200	197024030	9780	9790	9790	9780	75
399	20231031	140100	196289900	9800	9810	9810	9800	189
400	20231031	140000	194437370	9810	9810	9810	9810	8
401	20231031	135900	194358890	9800	9800	9800	9800	19
402	20231031	135800	194172690	9810	9810	9810	9810	221
403	20231031	135700	192004680	9810	9800	9810	9800	21
404	20231031	135600	191798840	9800	9800	9800	9800	0
405	20231031	135500	191798840	9800	9810	9810	9800	12
406	20231031	135400	191681230	9820	9820	9820	9820	101
407	20231031	135300	190689410	9840	9840	9840	9840	0
408	20231031	135200	190689410	9840	9840	9840	9840	0
409	20231031	135100	190689410	9840	9800	9840	9800	31
410	20231031	135000	190385210	9790	9790	9790	9790	0
411	20231031	134900	190385210	9790	9790	9790	9790	2
412	20231031	134800	190365630	9780	9780	9790	9780	53
413	20231031	134700	189847220	9770	9770	9780	9770	20
414	20231031	134600	189651780	9780	9780	9780	9780	60
415	20231031	134500	189064980	9770	9760	9770	9760	20
416	20231031	134400	188869770	9770	9770	9770	9770	20
417	20231031	134300	188674370	9770	9770	9770	9770	11
418	20231031	134200	188566900	9770	9770	9770	9770	301
419	20231031	134100	185626130	9760	9770	9770	9760	66
420	20231031	134000	184981840	9780	9770	9780	9770	9
421	20231031	133900	184893880	9780	9780	9780	9780	0
422	20231031	133800	184893880	9780	9780	9780	9780	21
423	20231031	133700	184688500	9760	9760	9760	9760	31
424	20231031	133600	184385940	9790	9740	9790	9740	407
425	20231031	133500	180421690	9740	9790	9790	9740	2000
426	20231031	133400	160906180	9790	9800	9800	9790	36
427	20231031	133300	160553610	9800	9810	9810	9800	736
428	20231031	133200	153336710	9820	9820	9820	9820	10
429	20231031	133100	153238510	9820	9810	9820	9810	21
430	20231031	133000	153032490	9810	9820	9820	9810	15
431	20231031	132900	152885290	9810	9810	9810	9810	7
432	20231031	132800	152816620	9810	9810	9810	9810	0
433	20231031	132700	152816620	9810	9830	9830	9810	35
434	20231031	132600	152472870	9830	9820	9830	9820	15
435	20231031	132500	152325540	9830	9830	9830	9830	2
436	20231031	132400	152305880	9820	9830	9830	9810	1387
437	20231031	132300	138682370	9840	9840	9840	9840	26
438	20231031	132200	138426530	9840	9840	9840	9840	8
439	20231031	132100	138347810	9840	9840	9840	9840	0
440	20231031	132000	138347810	9840	9840	9840	9840	34
441	20231031	131900	138013250	9840	9840	9840	9840	9
442	20231031	131800	137924690	9840	9840	9840	9840	0
443	20231031	131700	137924690	9840	9840	9840	9840	50
444	20231031	131600	137432690	9840	9840	9840	9840	0
445	20231031	131500	137432690	9840	9850	9850	9840	10
446	20231031	131400	137334240	9840	9840	9840	9840	0
447	20231031	131300	137334240	9840	9850	9850	9840	47
448	20231031	131200	136871430	9850	9850	9850	9850	27
449	20231031	131100	136605480	9850	9850	9850	9850	0
450	20231031	131000	136605480	9850	9850	9850	9840	46
451	20231031	130900	136152470	9860	9860	9860	9860	3
452	20231031	130800	136122890	9850	9850	9850	9850	1
453	20231031	130700	136113040	9850	9850	9850	9850	1
454	20231031	130600	136103190	9840	9860	9860	9840	1694
455	20231031	130500	119424730	9860	9860	9860	9860	5
456	20231031	130400	119375430	9860	9860	9860	9860	0
457	20231031	130300	119375430	9860	9860	9860	9860	44
458	20231031	130200	118941590	9860	9860	9860	9860	0
459	20231031	130100	118941590	9860	9860	9860	9860	5
460	20231031	130000	118892290	9860	9860	9870	9860	20
461	20231031	125900	118695080	9860	9860	9860	9860	41
462	20231031	125800	118290820	9870	9860	9870	9860	10
463	20231031	125700	118192210	9860	9860	9860	9860	0
464	20231031	125600	118192210	9860	9860	9860	9860	70
465	20231031	125500	117502010	9860	9860	9860	9860	13
466	20231031	125400	117373830	9860	9860	9860	9860	42
467	20231031	125300	116959710	9860	9860	9860	9860	21
468	20231031	125200	116752650	9860	9860	9860	9860	17
469	20231031	125100	116585030	9870	9860	9870	9860	49
470	20231031	125000	116101880	9860	9860	9860	9860	0
471	20231031	124900	116101880	9860	9860	9860	9860	52
472	20231031	124800	115589160	9860	9860	9860	9860	20
473	20231031	124700	115391960	9860	9860	9860	9860	12
474	20231031	124600	115273640	9870	9860	9870	9860	30
475	20231031	124500	114977750	9860	9860	9860	9860	22
476	20231031	124400	114760830	9870	9870	9870	9870	8
477	20231031	124300	114681870	9870	9870	9870	9870	4
478	20231031	124200	114642390	9860	9860	9860	9860	26
479	20231031	124100	114386030	9860	9860	9860	9860	12
480	20231031	124000	114267710	9860	9860	9860	9860	9
481	20231031	123900	114178970	9860	9860	9860	9860	21
482	20231031	123800	113971910	9860	9870	9870	9860	23
483	20231031	123700	113744980	9870	9870	9870	9870	8
484	20231031	123600	113666020	9870	9870	9870	9870	26
485	20231031	123500	113409400	9870	9870	9870	9870	59
486	20231031	123400	112827070	9870	9870	9870	9870	17
487	20231031	123300	112659280	9880	9880	9880	9870	14
488	20231031	123200	112521060	9870	9870	9870	9870	21
489	20231031	123100	112313790	9870	9870	9870	9870	19
490	20231031	123000	112126260	9870	9870	9870	9870	7
491	20231031	122900	112057170	9870	9870	9870	9870	42
492	20231031	122800	111642630	9870	9870	9870	9870	11
493	20231031	122700	111534060	9870	9880	9880	9870	22
494	20231031	122600	111316900	9870	9870	9870	9870	11
495	20231031	122500	111208330	9870	9870	9870	9870	21
496	20231031	122400	111001060	9870	9870	9870	9870	27
497	20231031	122300	110734570	9870	9870	9870	9870	8
498	20231031	122200	110655610	9880	9880	9880	9880	0
499	20231031	122100	110655610	9880	9870	9880	9870	17
500	20231031	122000	110487720	9870	9890	9890	9870	101
501	20231031	121900	109490830	9880	9880	9880	9880	29
502	20231031	121800	109204310	9880	9880	9880	9880	21
503	20231031	121700	108996830	9880	9880	9880	9880	54
504	20231031	121600	108463310	9880	9880	9880	9880	6
505	20231031	121500	108404030	9880	9880	9880	9880	21
506	20231031	121400	108196550	9880	9880	9880	9880	10
507	20231031	121300	108097750	9890	9890	9890	9890	0
508	20231031	121200	108097750	9890	9890	9890	9890	20
509	20231031	121100	107899950	9890	9890	9890	9890	21
510	20231031	121000	107692260	9890	9890	9890	9890	20
511	20231031	120900	107494460	9890	9890	9890	9890	9
512	20231031	120800	107405450	9890	9890	9890	9890	21
513	20231031	120700	107197760	9890	9890	9890	9890	5
514	20231031	120600	107148310	9900	9900	9900	9900	30
515	20231031	120500	106851310	9890	9890	9890	9880	25
516	20231031	120400	106604100	9890	9890	9890	9890	1
517	20231031	120300	106594210	9890	9890	9890	9890	26
518	20231031	120200	106337070	9890	9890	9890	9890	0
519	20231031	120100	106337070	9890	9890	9890	9890	23
520	20231031	120000	106109600	9880	9880	9880	9880	7
521	20231031	115900	106040440	9880	9870	9880	9870	19
522	20231031	115800	105852890	9870	9870	9870	9870	31
523	20231031	115700	105546920	9870	9870	9870	9870	0
524	20231031	115600	105546920	9870	9880	9880	9870	20
525	20231031	115500	105349420	9870	9880	9880	9870	29
526	20231031	115400	105063070	9870	9870	9880	9870	330
527	20231031	115300	101804970	9880	9870	9880	9870	47
528	20231031	115200	101340780	9880	9870	9880	9870	19
529	20231031	115100	101153230	9870	9870	9870	9870	65
530	20231031	115000	100511680	9870	9870	9870	9870	0
531	20231031	114900	100511680	9870	9870	9870	9870	9
532	20231031	114800	100422850	9870	9870	9870	9870	155
533	20231031	114700	98893000	9870	9870	9870	9870	159
534	20231031	114600	97323670	9880	9890	9890	9880	1362
535	20231031	114500	83856240	9890	9890	9890	9890	13
536	20231031	114400	83727670	9900	9900	9900	9900	359
537	20231031	114300	80173570	9900	9900	9900	9900	0
538	20231031	114200	80173570	9900	9900	9900	9900	93
539	20231031	114100	79252870	9900	9900	9900	9900	36
540	20231031	114000	78896470	9900	9900	9900	9900	140
541	20231031	113900	77510470	9900	9900	9900	9900	10
542	20231031	113800	77411470	9900	9900	9900	9900	0
543	20231031	113700	77411470	9900	9900	9900	9900	35
544	20231031	113600	77064970	9900	9900	9900	9900	0
545	20231031	113500	77064970	9900	9900	9900	9900	5
546	20231031	113400	77015470	9900	9900	9900	9900	33
547	20231031	113300	76688770	9900	9910	9910	9900	7
548	20231031	113200	76619450	9910	9910	9910	9910	76
549	20231031	113100	75866290	9920	9910	9920	9910	22
550	20231031	113000	75648260	9910	9910	9910	9910	27
551	20231031	112900	75380690	9910	9910	9910	9910	0
552	20231031	112800	75380690	9910	9910	9910	9910	8
553	20231031	112700	75301410	9910	9910	9910	9910	42
554	20231031	112600	74885190	9910	9910	9910	9910	26
555	20231031	112500	74627530	9900	9900	9900	9900	15
556	20231031	112400	74479030	9900	9910	9910	9900	184
557	20231031	112300	72657150	9910	9910	9910	9910	9
558	20231031	112200	72567960	9950	9950	9950	9950	0
559	20231031	112100	72567960	9950	9950	9950	9950	0
560	20231031	112000	72567960	9950	9950	9950	9950	0
561	20231031	111900	72567960	9950	9920	9950	9920	25
562	20231031	111800	72319630	9910	9910	9910	9910	0
563	20231031	111700	72319630	9910	9900	9910	9900	37
564	20231031	111600	71953300	9900	9900	9900	9900	11
565	20231031	111500	71844400	9900	9900	9900	9900	0
566	20231031	111400	71844400	9900	9910	9910	9900	7
567	20231031	111300	71775090	9900	9900	9900	9900	88
568	20231031	111200	70903890	9900	9910	9910	9900	10
569	20231031	111100	70804880	9910	9900	9910	9900	52
570	20231031	111000	70289750	9910	9910	9910	9910	0
571	20231031	110900	70289750	9910	9910	9910	9910	7
572	20231031	110800	70220380	9940	9940	9940	9940	0
573	20231031	110700	70220380	9940	9940	9940	9940	0
574	20231031	110600	70220380	9940	9940	9940	9940	0
575	20231031	110500	70220380	9940	9940	9940	9940	0
576	20231031	110400	70220380	9940	9910	9940	9910	101
577	20231031	110300	69217180	9940	9940	9940	9940	0
578	20231031	110200	69217180	9940	9940	9940	9940	0
579	20231031	110100	69217180	9940	9910	9940	9910	32
580	20231031	110000	68900000	9900	9890	9900	9890	36
581	20231031	105900	68543830	9890	9890	9890	9890	16
582	20231031	105800	68385590	9890	9890	9890	9890	7
583	20231031	105700	68316360	9900	9900	9900	9900	13
584	20231031	105600	68187660	9910	9910	9910	9910	1
585	20231031	105500	68177750	9920	9900	9920	9900	37
586	20231031	105400	67811010	9920	9920	9920	9920	0
587	20231031	105300	67811010	9920	9920	9920	9920	0
588	20231031	105200	67811010	9920	9920	9920	9920	0
589	20231031	105100	67811010	9920	9900	9960	9900	26
590	20231031	105000	67553230	9890	9900	9900	9890	21
591	20231031	104900	67345440	9890	9900	9900	9890	18
592	20231031	104800	67167350	9890	9890	9890	9890	16
593	20231031	104700	67009110	9890	9890	9890	9890	0
594	20231031	104600	67009110	9890	9890	9890	9890	28
595	20231031	104500	66732190	9890	9890	9890	9890	21
596	20231031	104400	66524500	9890	9890	9890	9890	9
597	20231031	104300	66435490	9910	9910	9910	9910	0
598	20231031	104200	66435490	9910	9890	9910	9890	107
599	20231031	104100	65375680	9880	9900	9900	9880	20
600	20231031	104000	65178020	9890	9890	9890	9890	0
601	20231031	103900	65178020	9890	9880	9890	9880	55
602	20231031	103800	64634550	9880	9890	9890	9880	15
603	20231031	103700	64486330	9890	9890	9890	9890	1
604	20231031	103600	64476440	9890	9890	9890	9890	49
605	20231031	103500	63991830	9900	9890	9900	9890	12
606	20231031	103400	63873140	9890	9890	9890	9890	39
607	20231031	103300	63487430	9900	9900	9900	9900	0
608	20231031	103200	63487430	9900	9890	9900	9890	9
609	20231031	103100	63398410	9900	9890	9900	9890	19
610	20231031	103000	63210470	9890	9890	9890	9890	5
611	20231031	102900	63161020	9890	9880	9890	9880	48
612	20231031	102800	62686570	9880	9880	9880	9880	0
613	20231031	102700	62686570	9880	9880	9880	9880	19
614	20231031	102600	62498850	9880	9880	9880	9880	26
615	20231031	102500	62241970	9880	9880	9880	9880	12
616	20231031	102400	62123410	9880	9880	9880	9880	21
617	20231031	102300	61915930	9880	9880	9880	9880	18
618	20231031	102200	61738090	9880	9890	9890	9880	86
619	20231031	102100	60887870	9890	9890	9890	9890	0
620	20231031	102000	60887870	9890	9890	9890	9880	54
621	20231031	101900	60354030	9880	9880	9880	9880	11
622	20231031	101800	60245350	9880	9870	9880	9870	46
623	20231031	101700	59791050	9880	9880	9880	9880	0
624	20231031	101600	59791050	9880	9880	9880	9880	42
625	20231031	101500	59376090	9870	9900	9900	9870	1191
626	20231031	101400	47600930	9910	9910	9910	9910	0
627	20231031	101300	47600930	9910	9920	9920	9910	461
628	20231031	101200	43032270	9920	9930	9930	9920	463
629	20231031	101100	38438300	9930	9930	9930	9930	18
630	20231031	101000	38259560	9930	9930	9930	9920	21
631	20231031	100900	38051210	9920	9920	9920	9920	5
632	20231031	100800	38001610	9930	9930	9930	9930	18
633	20231031	100700	37822870	9930	9930	9930	9930	0
634	20231031	100600	37822870	9930	9930	9930	9930	24
635	20231031	100500	37584550	9940	9930	9940	9930	31
636	20231031	100400	37276620	9930	9930	9930	9930	0
637	20231031	100300	37276620	9930	9920	9930	9910	72
638	20231031	100200	36562360	9910	9910	9910	9910	10
639	20231031	100100	36463260	9920	9920	9920	9920	100
640	20231031	100000	35471260	9910	9910	9910	9910	0
641	20231031	095900	35471260	9910	9910	9910	9910	20
642	20231031	095800	35273060	9910	9910	9910	9910	21
643	20231031	095700	35064950	9910	9910	9910	9910	10
644	20231031	095600	34965850	9920	9920	9920	9920	0
645	20231031	095500	34965850	9920	9930	9930	9920	15
646	20231031	095400	34817000	9920	9920	9920	9920	208
647	20231031	095300	32753640	9920	9920	9920	9920	0
648	20231031	095200	32753640	9920	9920	9920	9920	147
649	20231031	095100	31295400	9920	9920	9920	9920	42
650	20231031	095000	30878760	9920	9930	9930	9920	123
651	20231031	094900	29658380	9920	9920	9920	9920	0
652	20231031	094800	29658380	9920	9940	9940	9920	59
653	20231031	094700	29072480	9940	9920	9940	9920	28
654	20231031	094600	28794390	9920	9920	9920	9920	0
655	20231031	094500	28794390	9920	9920	9920	9920	6
656	20231031	094400	28734870	9920	9920	9920	9920	16
657	20231031	094300	28576150	9960	9940	9960	9910	344
658	20231031	094200	25160230	9960	9960	9960	9960	109
659	20231031	094100	24074590	9960	9980	9980	9960	61
660	20231031	094000	23465850	9990	9990	9990	9990	1
661	20231031	093900	23455860	10000	10000	10000	10000	124
662	20231031	093800	22215860	9990	10000	10000	9990	798
663	20231031	093700	14239890	10020	10020	10020	10020	5
664	20231031	093600	14189790	10020	10020	10020	10020	6
665	20231031	093500	14129670	10050	10050	10050	10050	0
666	20231031	093400	14129670	10050	10020	10050	10020	23
667	20231031	093300	13899150	10050	10040	10050	10030	319
668	20231031	093200	10697740	10050	10050	10050	10050	2
669	20231031	093100	10677640	10040	10050	10050	10040	33
670	20231031	093000	10346200	10050	10050	10050	10050	21
671	20231031	092900	10135150	10050	10050	10050	10050	4
672	20231031	092800	10094950	10050	10050	10050	10050	0
673	20231031	092700	10094950	10050	10060	10060	10050	30
674	20231031	092600	9793330	10050	10050	10050	10050	6
675	20231031	092500	9733030	10050	10050	10050	10050	0
676	20231031	092400	9733030	10050	10050	10050	10050	45
677	20231031	092300	9280780	10050	10050	10050	10050	0
678	20231031	092200	9280780	10050	10050	10050	10050	4
679	20231031	092100	9240580	10050	10050	10050	10050	5
680	20231031	092000	9190330	10050	10080	10080	10050	112
681	20231031	091900	8061960	10080	10080	10080	10080	116
682	20231031	091800	6892680	10100	10100	10100	10100	0
683	20231031	091700	6892680	10100	10100	10100	10100	0
684	20231031	091600	6892680	10100	10100	10100	10100	0
685	20231031	091500	6892680	10100	10100	10100	10100	0
686	20231031	091400	6892680	10100	10100	10100	10100	1
687	20231031	091300	6882580	10110	10110	10110	10110	0
688	20231031	091200	6882580	10110	10110	10110	10110	0
689	20231031	091100	6882580	10110	10110	10110	10110	0
690	20231031	091000	6882580	10110	10110	10110	10110	0
691	20231031	090900	6882580	10110	10110	10110	10110	0
692	20231031	090800	6882580	10110	10110	10110	10110	0
693	20231031	090700	6882580	10110	10110	10110	10110	0
694	20231031	090600	6882580	10110	10110	10110	10110	0
695	20231031	090500	6882580	10110	10110	10110	10110	2
696	20231031	090400	6862360	10100	10070	10100	10070	227
697	20231031	090300	4574810	10090	10090	10090	10090	49
698	20231031	090200	4080400	10100	10100	10100	10100	0
699	20231031	090100	4080400	10100	10100	10100	10100	0
700	20231031	090000	4080400	10100	10100	10100	10100	404