KissMeData/333620/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211000	154982940	9650	9650	9650	9650	1442
3	20231031	210900	154982940	9650	9650	9650	9650	0
4	20231031	210800	154982940	9650	9650	9650	9650	0
5	20231031	210700	154982940	9650	9650	9650	9650	0
6	20231031	210600	154982940	9650	9650	9650	9650	0
7	20231031	210500	154982940	9650	9650	9650	9650	0
8	20231031	210400	154982940	9650	9650	9650	9650	0
9	20231031	210300	154982940	9650	9650	9650	9650	0
10	20231031	210200	154982940	9650	9650	9650	9650	0
11	20231031	210100	154982940	9650	9650	9650	9650	0
12	20231031	210000	154982940	9650	9650	9650	9650	0
13	20231031	205900	154982940	9650	9650	9650	9650	0
14	20231031	205800	154982940	9650	9650	9650	9650	0
15	20231031	205700	154982940	9650	9650	9650	9650	0
16	20231031	205600	154982940	9650	9650	9650	9650	0
17	20231031	205500	154982940	9650	9650	9650	9650	0
18	20231031	205400	154982940	9650	9650	9650	9650	0
19	20231031	205300	154982940	9650	9650	9650	9650	0
20	20231031	205200	154982940	9650	9650	9650	9650	0
21	20231031	205100	154982940	9650	9650	9650	9650	0
22	20231031	205000	154982940	9650	9650	9650	9650	0
23	20231031	204900	154982940	9650	9650	9650	9650	0
24	20231031	204800	154982940	9650	9650	9650	9650	0
25	20231031	204700	154982940	9650	9650	9650	9650	0
26	20231031	204600	154982940	9650	9650	9650	9650	0
27	20231031	204500	154982940	9650	9650	9650	9650	0
28	20231031	204400	154982940	9650	9650	9650	9650	0
29	20231031	204300	154982940	9650	9650	9650	9650	0
30	20231031	204200	154982940	9650	9650	9650	9650	0
31	20231031	204100	154982940	9650	9650	9650	9650	0
32	20231031	204000	154982940	9650	9650	9650	9650	1442
33	20231031	203900	154982940	9650	9650	9650	9650	0
34	20231031	203800	154982940	9650	9650	9650	9650	0
35	20231031	203700	154982940	9650	9650	9650	9650	0
36	20231031	203600	154982940	9650	9650	9650	9650	0
37	20231031	203500	154982940	9650	9650	9650	9650	0
38	20231031	203400	154982940	9650	9650	9650	9650	0
39	20231031	203300	154982940	9650	9650	9650	9650	0
40	20231031	203200	154982940	9650	9650	9650	9650	0
41	20231031	203100	154982940	9650	9650	9650	9650	0
42	20231031	203000	154982940	9650	9650	9650	9650	0
43	20231031	202900	154982940	9650	9650	9650	9650	0
44	20231031	202800	154982940	9650	9650	9650	9650	0
45	20231031	202700	154982940	9650	9650	9650	9650	0
46	20231031	202600	154982940	9650	9650	9650	9650	0
47	20231031	202500	154982940	9650	9650	9650	9650	0
48	20231031	202400	154982940	9650	9650	9650	9650	0
49	20231031	202300	154982940	9650	9650	9650	9650	0
50	20231031	202200	154982940	9650	9650	9650	9650	0
51	20231031	202100	154982940	9650	9650	9650	9650	0
52	20231031	202000	154982940	9650	9650	9650	9650	0
53	20231031	201900	154982940	9650	9650	9650	9650	0
54	20231031	201800	154982940	9650	9650	9650	9650	0
55	20231031	201700	154982940	9650	9650	9650	9650	0
56	20231031	201600	154982940	9650	9650	9650	9650	0
57	20231031	201500	154982940	9650	9650	9650	9650	0
58	20231031	201400	154982940	9650	9650	9650	9650	0
59	20231031	201300	154982940	9650	9650	9650	9650	0
60	20231031	201200	154982940	9650	9650	9650	9650	0
61	20231031	201100	154982940	9650	9650	9650	9650	0
62	20231031	201000	154982940	9650	9650	9650	9650	1442
63	20231031	200900	154982940	9650	9650	9650	9650	0
64	20231031	200800	154982940	9650	9650	9650	9650	0
65	20231031	200700	154982940	9650	9650	9650	9650	0
66	20231031	200600	154982940	9650	9650	9650	9650	0
67	20231031	200500	154982940	9650	9650	9650	9650	0
68	20231031	200400	154982940	9650	9650	9650	9650	0
69	20231031	200300	154982940	9650	9650	9650	9650	0
70	20231031	200200	154982940	9650	9650	9650	9650	0
71	20231031	200100	154982940	9650	9650	9650	9650	0
72	20231031	200000	154982940	9650	9650	9650	9650	0
73	20231031	195900	154982940	9650	9650	9650	9650	0
74	20231031	195800	154982940	9650	9650	9650	9650	0
75	20231031	195700	154982940	9650	9650	9650	9650	0
76	20231031	195600	154982940	9650	9650	9650	9650	0
77	20231031	195500	154982940	9650	9650	9650	9650	0
78	20231031	195400	154982940	9650	9650	9650	9650	0
79	20231031	195300	154982940	9650	9650	9650	9650	0
80	20231031	195200	154982940	9650	9650	9650	9650	0
81	20231031	195100	154982940	9650	9650	9650	9650	0
82	20231031	195000	154982940	9650	9650	9650	9650	0
83	20231031	194900	154982940	9650	9650	9650	9650	0
84	20231031	194800	154982940	9650	9650	9650	9650	0
85	20231031	194700	154982940	9650	9650	9650	9650	0
86	20231031	194600	154982940	9650	9650	9650	9650	0
87	20231031	194500	154982940	9650	9650	9650	9650	0
88	20231031	194400	154982940	9650	9650	9650	9650	0
89	20231031	194300	154982940	9650	9650	9650	9650	0
90	20231031	194200	154982940	9650	9650	9650	9650	0
91	20231031	194100	154982940	9650	9650	9650	9650	0
92	20231031	194000	154982940	9650	9650	9650	9650	1442
93	20231031	193900	154982940	9650	9650	9650	9650	0
94	20231031	193800	154982940	9650	9650	9650	9650	0
95	20231031	193700	154982940	9650	9650	9650	9650	0
96	20231031	193600	154982940	9650	9650	9650	9650	0
97	20231031	193500	154982940	9650	9650	9650	9650	0
98	20231031	193400	154982940	9650	9650	9650	9650	0
99	20231031	193300	154982940	9650	9650	9650	9650	0
100	20231031	193200	154982940	9650	9650	9650	9650	0
101	20231031	193100	154982940	9650	9650	9650	9650	0
102	20231031	193000	154982940	9650	9650	9650	9650	0
103	20231031	192900	154982940	9650	9650	9650	9650	0
104	20231031	192800	154982940	9650	9650	9650	9650	0
105	20231031	192700	154982940	9650	9650	9650	9650	0
106	20231031	192600	154982940	9650	9650	9650	9650	0
107	20231031	192500	154982940	9650	9650	9650	9650	0
108	20231031	192400	154982940	9650	9650	9650	9650	0
109	20231031	192300	154982940	9650	9650	9650	9650	0
110	20231031	192200	154982940	9650	9650	9650	9650	0
111	20231031	192100	154982940	9650	9650	9650	9650	0
112	20231031	192000	154982940	9650	9650	9650	9650	0
113	20231031	191900	154982940	9650	9650	9650	9650	0
114	20231031	191800	154982940	9650	9650	9650	9650	0
115	20231031	191700	154982940	9650	9650	9650	9650	0
116	20231031	191600	154982940	9650	9650	9650	9650	0
117	20231031	191500	154982940	9650	9650	9650	9650	0
118	20231031	191400	154982940	9650	9650	9650	9650	0
119	20231031	191300	154982940	9650	9650	9650	9650	0
120	20231031	191200	154982940	9650	9650	9650	9650	0
121	20231031	191100	154982940	9650	9650	9650	9650	0
122	20231031	191000	154982940	9650	9650	9650	9650	1442
123	20231031	190900	154982940	9650	9650	9650	9650	0
124	20231031	190800	154982940	9650	9650	9650	9650	0
125	20231031	190700	154982940	9650	9650	9650	9650	0
126	20231031	190600	154982940	9650	9650	9650	9650	0
127	20231031	190500	154982940	9650	9650	9650	9650	0
128	20231031	190400	154982940	9650	9650	9650	9650	0
129	20231031	190300	154982940	9650	9650	9650	9650	0
130	20231031	190200	154982940	9650	9650	9650	9650	0
131	20231031	190100	154982940	9650	9650	9650	9650	0
132	20231031	190000	154982940	9650	9650	9650	9650	0
133	20231031	185900	154982940	9650	9650	9650	9650	0
134	20231031	185800	154982940	9650	9650	9650	9650	0
135	20231031	185700	154982940	9650	9650	9650	9650	0
136	20231031	185600	154982940	9650	9650	9650	9650	0
137	20231031	185500	154982940	9650	9650	9650	9650	0
138	20231031	185400	154982940	9650	9650	9650	9650	0
139	20231031	185300	154982940	9650	9650	9650	9650	0
140	20231031	185200	154982940	9650	9650	9650	9650	0
141	20231031	185100	154982940	9650	9650	9650	9650	0
142	20231031	185000	154982940	9650	9650	9650	9650	0
143	20231031	184900	154982940	9650	9650	9650	9650	0
144	20231031	184800	154982940	9650	9650	9650	9650	0
145	20231031	184700	154982940	9650	9650	9650	9650	0
146	20231031	184600	154982940	9650	9650	9650	9650	0
147	20231031	184500	154982940	9650	9650	9650	9650	0
148	20231031	184400	154982940	9650	9650	9650	9650	0
149	20231031	184300	154982940	9650	9650	9650	9650	0
150	20231031	184200	154982940	9650	9650	9650	9650	0
151	20231031	184100	154982940	9650	9650	9650	9650	0
152	20231031	184000	154982940	9650	9650	9650	9650	1442
153	20231031	183900	154982940	9650	9650	9650	9650	0
154	20231031	183800	154982940	9650	9650	9650	9650	0
155	20231031	183700	154982940	9650	9650	9650	9650	0
156	20231031	183600	154982940	9650	9650	9650	9650	0
157	20231031	183500	154982940	9650	9650	9650	9650	0
158	20231031	183400	154982940	9650	9650	9650	9650	0
159	20231031	183300	154982940	9650	9650	9650	9650	0
160	20231031	183200	154982940	9650	9650	9650	9650	0
161	20231031	183100	154982940	9650	9650	9650	9650	0
162	20231031	183000	154982940	9650	9650	9650	9650	0
163	20231031	182900	154982940	9650	9650	9650	9650	0
164	20231031	182800	154982940	9650	9650	9650	9650	0
165	20231031	182700	154982940	9650	9650	9650	9650	0
166	20231031	182600	154982940	9650	9650	9650	9650	0
167	20231031	182500	154982940	9650	9650	9650	9650	0
168	20231031	182400	154982940	9650	9650	9650	9650	0
169	20231031	182300	154982940	9650	9650	9650	9650	0
170	20231031	182200	154982940	9650	9650	9650	9650	0
171	20231031	182100	154982940	9650	9650	9650	9650	0
172	20231031	182000	154982940	9650	9650	9650	9650	0
173	20231031	181900	154982940	9650	9650	9650	9650	0
174	20231031	181800	154982940	9650	9650	9650	9650	0
175	20231031	181700	154982940	9650	9650	9650	9650	0
176	20231031	181600	154982940	9650	9650	9650	9650	0
177	20231031	181500	154982940	9650	9650	9650	9650	0
178	20231031	181400	154982940	9650	9650	9650	9650	0
179	20231031	181300	154982940	9650	9650	9650	9650	0
180	20231031	181200	154982940	9650	9650	9650	9650	0
181	20231031	181100	154982940	9650	9650	9650	9650	0
182	20231031	181000	154982940	9650	9650	9650	9650	1442
183	20231031	180900	154982940	9650	9650	9650	9650	0
184	20231031	180800	154982940	9650	9650	9650	9650	0
185	20231031	180700	154982940	9650	9650	9650	9650	0
186	20231031	180600	154982940	9650	9650	9650	9650	0
187	20231031	180500	154982940	9650	9650	9650	9650	0
188	20231031	180400	154982940	9650	9650	9650	9650	0
189	20231031	180300	154982940	9650	9650	9650	9650	0
190	20231031	180200	154982940	9650	9650	9650	9650	0
191	20231031	180100	154982940	9650	9650	9650	9650	0
192	20231031	180000	154982940	9650	9650	9650	9650	0
193	20231031	175900	154982940	9650	9650	9650	9650	0
194	20231031	175800	154982940	9650	9650	9650	9650	0
195	20231031	175700	154982940	9650	9650	9650	9650	0
196	20231031	175600	154982940	9650	9650	9650	9650	0
197	20231031	175500	154982940	9650	9650	9650	9650	0
198	20231031	175400	154982940	9650	9650	9650	9650	0
199	20231031	175300	154982940	9650	9650	9650	9650	0
200	20231031	175200	154982940	9650	9650	9650	9650	0
201	20231031	175100	154982940	9650	9650	9650	9650	0
202	20231031	175000	154982940	9650	9650	9650	9650	0
203	20231031	174900	154982940	9650	9650	9650	9650	0
204	20231031	174800	154982940	9650	9650	9650	9650	0
205	20231031	174700	154982940	9650	9650	9650	9650	0
206	20231031	174600	154982940	9650	9650	9650	9650	0
207	20231031	174500	154982940	9650	9650	9650	9650	0
208	20231031	174400	154982940	9650	9650	9650	9650	0
209	20231031	174300	154982940	9650	9650	9650	9650	0
210	20231031	174200	154982940	9650	9650	9650	9650	0
211	20231031	174100	154982940	9650	9650	9650	9650	0
212	20231031	174000	154982940	9650	9650	9650	9650	1442
213	20231031	173900	154982940	9650	9650	9650	9650	0
214	20231031	173800	154982940	9650	9650	9650	9650	0
215	20231031	173700	154982940	9650	9650	9650	9650	0
216	20231031	173600	154982940	9650	9650	9650	9650	0
217	20231031	173500	154982940	9650	9650	9650	9650	0
218	20231031	173400	154982940	9650	9650	9650	9650	0
219	20231031	173300	154982940	9650	9650	9650	9650	0
220	20231031	173200	154982940	9650	9650	9650	9650	0
221	20231031	173100	154982940	9650	9650	9650	9650	0
222	20231031	173000	154982940	9650	9650	9650	9650	0
223	20231031	172900	154982940	9650	9650	9650	9650	0
224	20231031	172800	154982940	9650	9650	9650	9650	0
225	20231031	172700	154982940	9650	9650	9650	9650	0
226	20231031	172600	154982940	9650	9650	9650	9650	0
227	20231031	172500	154982940	9650	9650	9650	9650	0
228	20231031	172400	154982940	9650	9650	9650	9650	0
229	20231031	172300	154982940	9650	9650	9650	9650	0
230	20231031	172200	154982940	9650	9650	9650	9650	0
231	20231031	172100	154982940	9650	9650	9650	9650	0
232	20231031	172000	154982940	9650	9650	9650	9650	0
233	20231031	171900	154982940	9650	9650	9650	9650	0
234	20231031	171800	154982940	9650	9650	9650	9650	0
235	20231031	171700	154982940	9650	9650	9650	9650	0
236	20231031	171600	154982940	9650	9650	9650	9650	0
237	20231031	171500	154982940	9650	9650	9650	9650	0
238	20231031	171400	154982940	9650	9650	9650	9650	0
239	20231031	171300	154982940	9650	9650	9650	9650	0
240	20231031	171200	154982940	9650	9650	9650	9650	0
241	20231031	171100	154982940	9650	9650	9650	9650	0
242	20231031	171000	154982940	9650	9650	9650	9650	1442
243	20231031	170900	154982940	9650	9650	9650	9650	0
244	20231031	170800	154982940	9650	9650	9650	9650	0
245	20231031	170700	154982940	9650	9650	9650	9650	0
246	20231031	170600	154982940	9650	9650	9650	9650	0
247	20231031	170500	154982940	9650	9650	9650	9650	0
248	20231031	170400	154982940	9650	9650	9650	9650	0
249	20231031	170300	154982940	9650	9650	9650	9650	0
250	20231031	170200	154982940	9650	9650	9650	9650	0
251	20231031	170100	154982940	9650	9650	9650	9650	0
252	20231031	170000	154982940	9650	9650	9650	9650	0
253	20231031	165900	154982940	9650	9650	9650	9650	0
254	20231031	165800	154982940	9650	9650	9650	9650	0
255	20231031	165700	154982940	9650	9650	9650	9650	0
256	20231031	165600	154982940	9650	9650	9650	9650	0
257	20231031	165500	154982940	9650	9650	9650	9650	0
258	20231031	165400	154982940	9650	9650	9650	9650	0
259	20231031	165300	154982940	9650	9650	9650	9650	0
260	20231031	165200	154982940	9650	9650	9650	9650	0
261	20231031	165100	154982940	9650	9650	9650	9650	0
262	20231031	165000	154982940	9650	9650	9650	9650	0
263	20231031	164900	154982940	9650	9650	9650	9650	0
264	20231031	164800	154982940	9650	9650	9650	9650	0
265	20231031	164700	154982940	9650	9650	9650	9650	0
266	20231031	164600	154982940	9650	9650	9650	9650	0
267	20231031	164500	154982940	9650	9650	9650	9650	0
268	20231031	164400	154982940	9650	9650	9650	9650	0
269	20231031	164300	154982940	9650	9650	9650	9650	0
270	20231031	164200	154982940	9650	9650	9650	9650	0
271	20231031	164100	154982940	9650	9650	9650	9650	0
272	20231031	164000	154982940	9650	9650	9650	9650	1442
273	20231031	163900	154982940	9650	9650	9650	9650	0
274	20231031	163800	154982940	9650	9650	9650	9650	0
275	20231031	163700	154982940	9650	9650	9650	9650	0
276	20231031	163600	154982940	9650	9650	9650	9650	0
277	20231031	163500	154982940	9650	9650	9650	9650	0
278	20231031	163400	154982940	9650	9650	9650	9650	0
279	20231031	163300	154982940	9650	9650	9650	9650	0
280	20231031	163200	154982940	9650	9650	9650	9650	0
281	20231031	163100	154982940	9650	9650	9650	9650	0
282	20231031	163000	154982940	9650	9650	9650	9650	0
283	20231031	162900	154982940	9650	9650	9650	9650	0
284	20231031	162800	154982940	9650	9650	9650	9650	0
285	20231031	162700	154982940	9650	9650	9650	9650	0
286	20231031	162600	154982940	9650	9650	9650	9650	0
287	20231031	162500	154982940	9650	9650	9650	9650	0
288	20231031	162400	154982940	9650	9650	9650	9650	0
289	20231031	162300	154982940	9650	9650	9650	9650	0
290	20231031	162200	154982940	9650	9650	9650	9650	0
291	20231031	162100	154982940	9650	9650	9650	9650	0
292	20231031	162000	154982940	9650	9650	9650	9650	0
293	20231031	161900	154982940	9650	9650	9650	9650	0
294	20231031	161800	154982940	9650	9650	9650	9650	0
295	20231031	161700	154982940	9650	9650	9650	9650	0
296	20231031	161600	154982940	9650	9650	9650	9650	0
297	20231031	161500	154982940	9650	9650	9650	9650	0
298	20231031	161400	154982940	9650	9650	9650	9650	0
299	20231031	161300	154982940	9650	9650	9650	9650	0
300	20231031	161200	154982940	9650	9650	9650	9650	0
301	20231031	161100	154982940	9650	9650	9650	9650	0
302	20231031	161000	154982940	9650	9650	9650	9650	1442
303	20231031	160900	154982940	9650	9650	9650	9650	0
304	20231031	160800	154982940	9650	9650	9650	9650	0
305	20231031	160700	154982940	9650	9650	9650	9650	0
306	20231031	160600	154982940	9650	9650	9650	9650	0
307	20231031	160500	154982940	9650	9650	9650	9650	0
308	20231031	160400	154982940	9650	9650	9650	9650	0
309	20231031	160300	154982940	9650	9650	9650	9650	0
310	20231031	160200	154982940	9650	9650	9650	9650	0
311	20231031	160100	154982940	9650	9650	9650	9650	0
312	20231031	160000	154982940	9650	9650	9650	9650	0
313	20231031	155900	154982940	9650	9650	9650	9650	0
314	20231031	155800	154982940	9650	9650	9650	9650	0
315	20231031	155700	154982940	9650	9650	9650	9650	0
316	20231031	155600	154982940	9650	9650	9650	9650	0
317	20231031	155500	154982940	9650	9650	9650	9650	0
318	20231031	155400	154982940	9650	9650	9650	9650	0
319	20231031	155300	154982940	9650	9650	9650	9650	0
320	20231031	155200	154982940	9650	9650	9650	9650	0
321	20231031	155100	154982940	9650	9650	9650	9650	0
322	20231031	155000	154982940	9650	9650	9650	9650	0
323	20231031	154900	154982940	9650	9650	9650	9650	0
324	20231031	154800	154982940	9650	9650	9650	9650	0
325	20231031	154700	154982940	9650	9650	9650	9650	0
326	20231031	154600	154982940	9650	9650	9650	9650	0
327	20231031	154500	154982940	9650	9650	9650	9650	0
328	20231031	154400	154982940	9650	9650	9650	9650	0
329	20231031	154300	154982940	9650	9650	9650	9650	0
330	20231031	154200	154982940	9650	9650	9650	9650	0
331	20231031	154100	154982940	9650	9650	9650	9650	0
332	20231031	154000	154982940	9650	9650	9650	9650	1442
333	20231031	153900	154982940	9650	9650	9650	9650	0
334	20231031	153800	154982940	9650	9650	9650	9650	0
335	20231031	153700	154982940	9650	9650	9650	9650	0
336	20231031	153600	154982940	9650	9650	9650	9650	0
337	20231031	153500	154982940	9650	9650	9650	9650	0
338	20231031	153400	154982940	9650	9650	9650	9650	0
339	20231031	153300	154982940	9650	9650	9650	9650	0
340	20231031	153200	154982940	9650	9650	9650	9650	0
341	20231031	153100	154982940	9650	9650	9650	9650	0
342	20231031	153000	154982940	9650	9650	9650	9650	1442
343	20231031	152900	141067640	9890	9890	9890	9890	0
344	20231031	152800	141067640	9890	9890	9890	9890	0
345	20231031	152700	141067640	9890	9890	9890	9890	0
346	20231031	152600	141067640	9890	9890	9890	9890	0
347	20231031	152500	141067640	9890	9890	9890	9890	0
348	20231031	152400	141067640	9890	9890	9890	9890	0
349	20231031	152300	141067640	9890	9890	9890	9890	0
350	20231031	152200	141067640	9890	9890	9890	9890	0
351	20231031	152100	141067640	9890	9890	9890	9890	0
352	20231031	152000	141067640	9890	9890	9890	9890	0
353	20231031	151900	141067640	9890	9890	9890	9880	9
354	20231031	151800	140978680	9890	9890	9890	9890	3
355	20231031	151700	140949010	9880	9880	9880	9880	1
356	20231031	151600	140939130	9800	9870	9870	9800	200
357	20231031	151500	138975360	9910	9880	9910	9880	6
358	20231031	151400	138915990	9880	9880	9880	9880	3
359	20231031	151300	138886350	9870	9870	9870	9870	0
360	20231031	151200	138886350	9870	9870	9870	9870	0
361	20231031	151100	138886350	9870	9890	9890	9830	525
362	20231031	151000	133711870	9890	9890	9890	9890	9
363	20231031	150900	133622860	9880	9890	9890	9880	19
364	20231031	150800	133434990	9880	9880	9880	9880	0
365	20231031	150700	133434990	9880	9880	9880	9880	10
366	20231031	150600	133336190	9910	9910	9910	9910	0
367	20231031	150500	133336190	9910	9910	9910	9910	0
368	20231031	150400	133336190	9910	9910	9910	9910	1
369	20231031	150300	133326280	9880	9880	9880	9880	0
370	20231031	150200	133326280	9880	9880	9880	9880	0
371	20231031	150100	133326280	9880	9880	9880	9880	2
372	20231031	150000	133306520	9880	9880	9880	9880	0
373	20231031	145900	133306520	9880	9880	9880	9880	0
374	20231031	145800	133306520	9880	9880	9880	9880	0
375	20231031	145700	133306520	9880	9880	9880	9880	0
376	20231031	145600	133306520	9880	9880	9880	9880	2
377	20231031	145500	133286760	9920	9920	9920	9920	0
378	20231031	145400	133286760	9920	9920	9920	9920	0
379	20231031	145300	133286760	9920	9920	9920	9920	0
380	20231031	145200	133286760	9920	9920	9920	9920	60
381	20231031	145100	132691560	9880	9880	9880	9880	95
382	20231031	145000	131752960	9870	9880	9880	9870	12
383	20231031	144900	131634420	9880	9880	9880	9880	0
384	20231031	144800	131634420	9880	9880	9880	9880	2
385	20231031	144700	131614660	9910	9910	9910	9910	0
386	20231031	144600	131614660	9910	9910	9910	9910	0
387	20231031	144500	131614660	9910	9910	9910	9910	0
388	20231031	144400	131614660	9910	9910	9910	9910	3
389	20231031	144300	131584930	9920	9920	9920	9920	0
390	20231031	144200	131584930	9920	9920	9920	9920	0
391	20231031	144100	131584930	9920	9920	9920	9920	5
392	20231031	144000	131535330	9920	9880	9920	9880	12
393	20231031	143900	131416360	9890	9890	9920	9890	5
394	20231031	143800	131366850	9890	9900	9900	9890	7
395	20231031	143700	131297600	9880	9880	9880	9880	0
396	20231031	143600	131297600	9880	9880	9880	9880	0
397	20231031	143500	131297600	9880	9880	9880	9880	2
398	20231031	143400	131277840	9890	9880	9890	9880	4
399	20231031	143300	131238300	9890	9930	9950	9890	445
400	20231031	143200	126833750	9970	9970	9970	9970	0
401	20231031	143100	126833750	9970	9960	9970	9960	14
402	20231031	143000	126694300	9960	9960	9960	9960	0
403	20231031	142900	126694300	9960	9960	9960	9960	105
404	20231031	142800	125648500	9960	9960	9960	9960	1
405	20231031	142700	125638540	9960	9960	9970	9960	13
406	20231031	142600	125509050	9960	9960	9960	9960	15
407	20231031	142500	125359650	9960	9970	9970	9960	232
408	20231031	142400	123046720	9980	9980	9980	9980	0
409	20231031	142300	123046720	9980	9980	9980	9980	0
410	20231031	142200	123046720	9980	9980	9980	9980	0
411	20231031	142100	123046720	9980	9980	9980	9980	0
412	20231031	142000	123046720	9980	9980	9980	9980	0
413	20231031	141900	123046720	9980	9980	9980	9980	0
414	20231031	141800	123046720	9980	9980	9980	9980	0
415	20231031	141700	123046720	9980	9970	9980	9970	4
416	20231031	141600	123006820	9930	9930	9930	9920	60
417	20231031	141500	122411070	9990	9990	9990	9990	0
418	20231031	141400	122411070	9990	9990	9990	9990	0
419	20231031	141300	122411070	9990	9990	9990	9990	0
420	20231031	141200	122411070	9990	9990	9990	9990	0
421	20231031	141100	122411070	9990	9990	9990	9990	0
422	20231031	141000	122411070	9990	9990	9990	9990	1
423	20231031	140900	122401080	9990	9990	9990	9990	0
424	20231031	140800	122401080	9990	9990	9990	9990	0
425	20231031	140700	122401080	9990	9990	9990	9990	0
426	20231031	140600	122401080	9990	9990	9990	9990	3
427	20231031	140500	122371110	10000	9990	10000	9980	11
428	20231031	140400	122261210	9990	9960	9990	9960	80
429	20231031	140300	121462680	9910	9910	9910	9910	10
430	20231031	140200	121363580	9910	9910	9910	9910	1
431	20231031	140100	121353670	9910	9910	9910	9910	1
432	20231031	140000	121343760	9910	9910	9910	9910	100
433	20231031	135900	120352760	9990	9970	9990	9970	74
434	20231031	135800	119614230	9940	9980	9980	9940	16
435	20231031	135700	119454630	9980	9940	9980	9940	12
436	20231031	135600	119335270	9940	9940	9940	9940	0
437	20231031	135500	119335270	9940	9940	9940	9940	346
438	20231031	135400	115896030	9940	9930	9940	9930	107
439	20231031	135300	114833510	9920	9920	9920	9920	0
440	20231031	135200	114833510	9920	9920	9920	9920	0
441	20231031	135100	114833510	9920	9920	9920	9920	62
442	20231031	135000	114218470	9930	9920	9930	9920	530
443	20231031	134900	108960670	9910	9910	9910	9910	0
444	20231031	134800	108960670	9910	9890	9910	9890	421
445	20231031	134700	104794850	9880	9880	9880	9880	0
446	20231031	134600	104794850	9880	9870	9880	9870	450
447	20231031	134500	100349850	9870	9870	9870	9870	0
448	20231031	134400	100349850	9870	9870	9870	9870	100
449	20231031	134300	99362850	9870	9870	9870	9870	105
450	20231031	134200	98326500	9860	9860	9860	9860	0
451	20231031	134100	98326500	9860	9860	9860	9860	0
452	20231031	134000	98326500	9860	9860	9860	9860	8
453	20231031	133900	98247620	9870	9840	9870	9840	64
454	20231031	133800	97617800	9820	9820	9830	9820	350
455	20231031	133700	94180150	9820	9820	9820	9820	0
456	20231031	133600	94180150	9820	9790	9820	9790	46
457	20231031	133500	93729750	9780	9780	9780	9780	3
458	20231031	133400	93700410	9710	9790	9790	9710	400
459	20231031	133300	89809700	9770	9770	9770	9770	0
460	20231031	133200	89809700	9770	9770	9770	9770	0
461	20231031	133100	89809700	9770	9770	9770	9770	0
462	20231031	133000	89809700	9770	9860	9860	9770	102
463	20231031	132900	88812980	9860	9850	9860	9850	12
464	20231031	132800	88694740	9730	9730	9730	9730	0
465	20231031	132700	88694740	9730	9860	9860	9730	30
466	20231031	132600	88401540	9860	9860	9860	9860	0
467	20231031	132500	88401540	9860	9870	9870	9860	7
468	20231031	132400	88332510	9870	9870	9870	9870	118
469	20231031	132300	87167850	9860	9860	9860	9860	9
470	20231031	132200	87079110	9860	9830	9860	9830	228
471	20231031	132100	84837390	9820	9830	9830	9820	13
472	20231031	132000	84709630	9870	9870	9870	9870	0
473	20231031	131900	84709630	9870	9870	9870	9870	6
474	20231031	131800	84650410	9880	9880	9880	9880	0
475	20231031	131700	84650410	9880	9880	9880	9880	0
476	20231031	131600	84650410	9880	9880	9880	9880	0
477	20231031	131500	84650410	9880	9880	9880	9880	1
478	20231031	131400	84640530	9870	9870	9870	9870	1
479	20231031	131300	84630660	9870	9870	9870	9870	0
480	20231031	131200	84630660	9870	9870	9870	9870	1
481	20231031	131100	84620790	9860	9860	9860	9860	3
482	20231031	131000	84591210	9850	9830	9850	9820	40
483	20231031	130900	84197710	9880	9880	9880	9880	0
484	20231031	130800	84197710	9880	9880	9880	9880	20
485	20231031	130700	84000110	9870	9870	9870	9870	73
486	20231031	130600	83279600	9870	9870	9870	9870	4
487	20231031	130500	83240120	9890	9880	9890	9880	14
488	20231031	130400	83101710	9870	9870	9870	9870	5
489	20231031	130300	83052360	9880	9880	9880	9880	6
490	20231031	130200	82993080	9880	9850	9880	9850	333
491	20231031	130100	79705340	9810	9750	9810	9750	373
492	20231031	130000	76063210	9730	9730	9730	9730	100
493	20231031	125900	75090210	9730	9730	9730	9730	0
494	20231031	125800	75090210	9730	9730	9730	9730	0
495	20231031	125700	75090210	9730	9730	9730	9730	0
496	20231031	125600	75090210	9730	9730	9730	9730	0
497	20231031	125500	75090210	9730	9730	9730	9730	0
498	20231031	125400	75090210	9730	9730	9730	9730	0
499	20231031	125300	75090210	9730	9730	9730	9730	0
500	20231031	125200	75090210	9730	9730	9730	9730	0
501	20231031	125100	75090210	9730	9730	9730	9730	20
502	20231031	125000	74895610	9730	9730	9730	9730	0
503	20231031	124900	74895610	9730	9730	9730	9730	0
504	20231031	124800	74895610	9730	9730	9730	9730	4
505	20231031	124700	74856690	9750	9750	9750	9750	13
506	20231031	124600	74729940	9750	9750	9750	9750	7
507	20231031	124500	74661690	9750	9750	9750	9750	19
508	20231031	124400	74476440	9750	9750	9750	9750	10
509	20231031	124300	74378940	9730	9730	9730	9730	1
510	20231031	124200	74369210	9730	9730	9730	9730	0
511	20231031	124100	74369210	9730	9730	9730	9730	0
512	20231031	124000	74369210	9730	9730	9730	9730	0
513	20231031	123900	74369210	9730	9730	9730	9730	0
514	20231031	123800	74369210	9730	9730	9730	9730	2
515	20231031	123700	74349750	9740	9740	9740	9740	26
516	20231031	123600	74096510	9750	9750	9750	9750	0
517	20231031	123500	74096510	9750	9750	9750	9750	0
518	20231031	123400	74096510	9750	9750	9750	9750	0
519	20231031	123300	74096510	9750	9750	9750	9750	0
520	20231031	123200	74096510	9750	9750	9750	9750	0
521	20231031	123100	74096510	9750	9750	9750	9750	10
522	20231031	123000	73999010	9750	9750	9750	9750	0
523	20231031	122900	73999010	9750	9750	9750	9750	10
524	20231031	122800	73901510	9750	9780	9780	9750	309
525	20231031	122700	70888410	9770	9780	9780	9770	11
526	20231031	122600	70780900	9780	9780	9780	9780	0
527	20231031	122500	70780900	9780	9780	9780	9780	0
528	20231031	122400	70780900	9780	9780	9780	9780	0
529	20231031	122300	70780900	9780	9780	9780	9780	0
530	20231031	122200	70780900	9780	9780	9780	9780	0
531	20231031	122100	70780900	9780	9780	9780	9780	0
532	20231031	122000	70780900	9780	9820	9820	9780	4
533	20231031	121900	70741740	9820	9820	9820	9820	0
534	20231031	121800	70741740	9820	9820	9820	9820	2
535	20231031	121700	70722100	9780	9780	9780	9780	0
536	20231031	121600	70722100	9780	9780	9780	9780	0
537	20231031	121500	70722100	9780	9780	9780	9780	0
538	20231031	121400	70722100	9780	9780	9780	9780	0
539	20231031	121300	70722100	9780	9790	9790	9780	96
540	20231031	121200	69783160	9830	9830	9830	9830	0
541	20231031	121100	69783160	9830	9830	9830	9830	0
542	20231031	121000	69783160	9830	9830	9830	9830	1
543	20231031	120900	69773330	9830	9800	9830	9800	10
544	20231031	120800	69675300	9830	9830	9830	9830	2
545	20231031	120700	69655640	9830	9830	9830	9830	0
546	20231031	120600	69655640	9830	9830	9830	9830	1
547	20231031	120500	69645810	9790	9790	9790	9790	0
548	20231031	120400	69645810	9790	9790	9790	9790	0
549	20231031	120300	69645810	9790	9790	9790	9790	0
550	20231031	120200	69645810	9790	9790	9790	9790	0
551	20231031	120100	69645810	9790	9790	9790	9790	0
552	20231031	120000	69645810	9790	9790	9790	9790	0
553	20231031	115900	69645810	9790	9790	9790	9790	105
554	20231031	115800	68617860	9850	9850	9850	9850	7
555	20231031	115700	68548910	9800	9800	9800	9800	0
556	20231031	115600	68548910	9800	9800	9800	9800	0
557	20231031	115500	68548910	9800	9790	9800	9790	5
558	20231031	115400	68499920	9800	9800	9800	9800	1
559	20231031	115300	68490120	9850	9850	9850	9850	3
560	20231031	115200	68460570	9800	9800	9800	9800	0
561	20231031	115100	68460570	9800	9800	9800	9800	1
562	20231031	115000	68450770	9850	9850	9850	9850	22
563	20231031	114900	68234070	9860	9860	9860	9860	3
564	20231031	114800	68204490	9850	9850	9850	9850	7
565	20231031	114700	68135540	9860	9860	9860	9860	0
566	20231031	114600	68135540	9860	9860	9860	9860	0
567	20231031	114500	68135540	9860	9860	9860	9860	0
568	20231031	114400	68135540	9860	9860	9860	9860	0
569	20231031	114300	68135540	9860	9860	9860	9860	0
570	20231031	114200	68135540	9860	9860	9860	9860	0
571	20231031	114100	68135540	9860	9860	9860	9860	0
572	20231031	114000	68135540	9860	9860	9860	9860	0
573	20231031	113900	68135540	9860	9860	9860	9860	1
574	20231031	113800	68125680	9870	9870	9870	9870	0
575	20231031	113700	68125680	9870	9870	9870	9870	56
576	20231031	113600	67572960	9870	9800	9870	9800	3
577	20231031	113500	67543420	9860	9860	9860	9860	11
578	20231031	113400	67434960	9860	9860	9860	9860	0
579	20231031	113300	67434960	9860	9860	9860	9860	12
580	20231031	113200	67316640	9870	9860	9870	9850	26
581	20231031	113100	67060300	9850	9830	9850	9830	319
582	20231031	113000	63922890	9820	9810	9820	9800	8
583	20231031	112900	63844380	9830	9830	9830	9830	0
584	20231031	112800	63844380	9830	9830	9830	9830	0
585	20231031	112700	63844380	9830	9830	9830	9830	0
586	20231031	112600	63844380	9830	9830	9830	9830	5
587	20231031	112500	63795230	9800	9800	9800	9800	0
588	20231031	112400	63795230	9800	9800	9800	9800	0
589	20231031	112300	63795230	9800	9800	9800	9800	3
590	20231031	112200	63765830	9810	9810	9810	9810	11
591	20231031	112100	63657920	9840	9840	9840	9840	0
592	20231031	112000	63657920	9840	9840	9840	9840	0
593	20231031	111900	63657920	9840	9800	9840	9800	13
594	20231031	111800	63530400	9770	9790	9790	9770	15
595	20231031	111700	63383720	9800	9800	9800	9800	0
596	20231031	111600	63383720	9800	9860	9860	9800	118
597	20231031	111500	62227100	9850	9850	9850	9850	2
598	20231031	111400	62207400	9850	9850	9850	9850	65
599	20231031	111300	61567150	9840	9840	9840	9840	1
600	20231031	111200	61557310	9840	9840	9840	9840	15
601	20231031	111100	61409710	9830	9830	9830	9830	20
602	20231031	111000	61213110	9800	9800	9800	9800	0
603	20231031	110900	61213110	9800	9800	9800	9800	0
604	20231031	110800	61213110	9800	9800	9800	9800	256
605	20231031	110700	58704310	9800	9800	9800	9800	0
606	20231031	110600	58704310	9800	9800	9800	9800	166
607	20231031	110500	57077510	9790	9790	9790	9790	150
608	20231031	110400	55609010	9780	9770	9780	9770	8
609	20231031	110300	55530810	9780	9770	9780	9730	124
610	20231031	110200	54319910	9760	9760	9760	9760	0
611	20231031	110100	54319910	9760	9760	9760	9760	30
612	20231031	110000	54027110	9760	9760	9760	9760	4
613	20231031	105900	53988070	9780	9780	9780	9780	0
614	20231031	105800	53988070	9780	9780	9780	9780	0
615	20231031	105700	53988070	9780	9780	9780	9780	0
616	20231031	105600	53988070	9780	9780	9780	9780	0
617	20231031	105500	53988070	9780	9780	9780	9780	0
618	20231031	105400	53988070	9780	9780	9780	9780	5
619	20231031	105300	53939170	9780	9780	9780	9780	5
620	20231031	105200	53890270	9770	9770	9770	9770	0
621	20231031	105100	53890270	9770	9750	9770	9750	78
622	20231031	105000	53129210	9730	9730	9730	9730	0
623	20231031	104900	53129210	9730	9730	9730	9730	82
624	20231031	104800	52331350	9710	9710	9710	9710	2
625	20231031	104700	52311930	9720	9720	9720	9720	0
626	20231031	104600	52311930	9720	9720	9720	9720	0
627	20231031	104500	52311930	9720	9720	9720	9720	0
628	20231031	104400	52311930	9720	9720	9720	9720	4
629	20231031	104300	52273050	9730	9730	9730	9730	0
630	20231031	104200	52273050	9730	9730	9730	9730	0
631	20231031	104100	52273050	9730	9730	9730	9730	0
632	20231031	104000	52273050	9730	9700	9730	9700	21
633	20231031	103900	52069320	9700	9700	9700	9700	51
634	20231031	103800	51574620	9710	9710	9710	9710	0
635	20231031	103700	51574620	9710	9710	9710	9710	1
636	20231031	103600	51564910	9700	9700	9700	9700	0
637	20231031	103500	51564910	9700	9700	9700	9700	362
638	20231031	103400	48053510	9700	9700	9700	9700	389
639	20231031	103300	44280210	9700	9700	9700	9700	0
640	20231031	103200	44280210	9700	9740	9740	9700	700
641	20231031	103100	37484460	9740	9740	9740	9740	0
642	20231031	103000	37484460	9740	9750	9750	9740	300
643	20231031	102900	34562360	9740	9740	9740	9740	0
644	20231031	102800	34562360	9740	9740	9740	9740	0
645	20231031	102700	34562360	9740	9740	9740	9740	0
646	20231031	102600	34562360	9740	9740	9740	9740	30
647	20231031	102500	34270160	9740	9740	9740	9740	0
648	20231031	102400	34270160	9740	9750	9750	9740	234
649	20231031	102300	31990320	9810	9810	9810	9810	0
650	20231031	102200	31990320	9810	9810	9810	9810	1
651	20231031	102100	31980510	9750	9750	9750	9750	0
652	20231031	102000	31980510	9750	9750	9750	9750	0
653	20231031	101900	31980510	9750	9750	9750	9750	0
654	20231031	101800	31980510	9750	9750	9750	9750	0
655	20231031	101700	31980510	9750	9750	9750	9750	0
656	20231031	101600	31980510	9750	9750	9750	9750	0
657	20231031	101500	31980510	9750	9750	9750	9750	0
658	20231031	101400	31980510	9750	9750	9750	9750	0
659	20231031	101300	31980510	9750	9760	9760	9750	8
660	20231031	101200	31902500	9740	9740	9740	9740	0
661	20231031	101100	31902500	9740	9740	9740	9740	0
662	20231031	101000	31902500	9740	9780	9780	9740	1005
663	20231031	100900	22106610	9780	9780	9780	9780	0
664	20231031	100800	22106610	9780	9780	9780	9780	0
665	20231031	100700	22106610	9780	9780	9780	9780	0
666	20231031	100600	22106610	9780	9780	9780	9780	0
667	20231031	100500	22106610	9780	9780	9780	9780	1
668	20231031	100400	22096830	9780	9780	9780	9780	0
669	20231031	100300	22096830	9780	9780	9780	9780	0
670	20231031	100200	22096830	9780	9780	9780	9780	0
671	20231031	100100	22096830	9780	9780	9780	9780	10
672	20231031	100000	21999030	9780	9780	9780	9780	30
673	20231031	095900	21705630	9780	9780	9780	9780	2
674	20231031	095800	21686070	9780	9780	9780	9780	2
675	20231031	095700	21666510	9780	9780	9780	9780	14
676	20231031	095600	21529590	9790	9790	9790	9790	0
677	20231031	095500	21529590	9790	9790	9790	9790	0
678	20231031	095400	21529590	9790	9790	9790	9790	0
679	20231031	095300	21529590	9790	9830	9830	9790	1021
680	20231031	095200	11516820	9840	9840	9840	9840	3
681	20231031	095100	11487300	9830	9830	9830	9830	0
682	20231031	095000	11487300	9830	9830	9830	9830	1
683	20231031	094900	11477470	9820	9820	9820	9820	0
684	20231031	094800	11477470	9820	9820	9820	9820	0
685	20231031	094700	11477470	9820	9820	9820	9820	0
686	20231031	094600	11477470	9820	9820	9820	9820	0
687	20231031	094500	11477470	9820	9820	9820	9820	140
688	20231031	094400	10102670	9820	9820	9820	9820	0
689	20231031	094300	10102670	9820	9820	9820	9820	7
690	20231031	094200	10033930	9830	9870	9870	9830	273
691	20231031	094100	7347420	9860	9860	9860	9860	18
692	20231031	094000	7169940	9870	9870	9870	9870	12
693	20231031	093900	7051500	9930	9930	9930	9930	0
694	20231031	093800	7051500	9930	9930	9930	9930	0
695	20231031	093700	7051500	9930	9930	9930	9930	0
696	20231031	093600	7051500	9930	9920	9930	9920	5
697	20231031	093500	7001860	9930	9930	9930	9930	0
698	20231031	093400	7001860	9930	9930	9930	9930	1
699	20231031	093300	6991930	9930	9880	9930	9880	14
700	20231031	093200	6853180	9880	9880	9880	9880	1
701	20231031	093100	6843300	9880	9880	9880	9880	28
702	20231031	093000	6566660	9880	9880	9880	9880	0
703	20231031	092900	6566660	9880	9880	9880	9880	0
704	20231031	092800	6566660	9880	9880	9880	9880	0
705	20231031	092700	6566660	9880	9880	9880	9880	0
706	20231031	092600	6566660	9880	9880	9880	9880	0
707	20231031	092500	6566660	9880	9880	9880	9880	0
708	20231031	092400	6566660	9880	9880	9880	9880	0
709	20231031	092300	6566660	9880	9880	9880	9880	13
710	20231031	092200	6438220	9870	9870	9870	9870	0
711	20231031	092100	6438220	9870	9870	9870	9870	0
712	20231031	092000	6438220	9870	9880	9880	9870	135
713	20231031	091900	5105270	9880	9870	9880	9870	31
714	20231031	091800	4799280	9840	9840	9840	9840	0
715	20231031	091700	4799280	9840	9840	9840	9840	0
716	20231031	091600	4799280	9840	9850	9850	9840	117
717	20231031	091500	3647940	9870	9910	9910	9870	234
718	20231031	091400	1335290	9910	9910	9910	9910	0
719	20231031	091300	1335290	9910	9910	9910	9910	22
720	20231031	091200	1117270	9940	9940	9940	9940	0
721	20231031	091100	1117270	9940	9940	9940	9940	0
722	20231031	091000	1117270	9940	9940	9940	9940	0
723	20231031	090900	1117270	9940	9940	9940	9940	0
724	20231031	090800	1117270	9940	9940	9940	9940	0
725	20231031	090700	1117270	9940	9940	9940	9940	0
726	20231031	090600	1117270	9940	9940	9940	9940	3
727	20231031	090500	1087450	9930	9930	9930	9930	7
728	20231031	090400	1017940	9930	9930	9930	9930	0
729	20231031	090300	1017940	9930	9930	9930	9930	0
730	20231031	090200	1017940	9930	9930	9930	9930	0
731	20231031	090100	1017940	9930	9930	9930	9930	6
732	20231031	090000	958360	9880	9880	9880	9880	97