KissMeData/348350/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211300	263267040	9720	9720	9720	9720	519
3	20231031	211200	263267040	9720	9720	9720	9720	0
4	20231031	211100	263267040	9720	9720	9720	9720	0
5	20231031	211000	263267040	9720	9720	9720	9720	0
6	20231031	210900	263267040	9720	9720	9720	9720	0
7	20231031	210800	263267040	9720	9720	9720	9720	0
8	20231031	210700	263267040	9720	9720	9720	9720	0
9	20231031	210600	263267040	9720	9720	9720	9720	0
10	20231031	210500	263267040	9720	9720	9720	9720	0
11	20231031	210400	263267040	9720	9720	9720	9720	0
12	20231031	210300	263267040	9720	9720	9720	9720	0
13	20231031	210200	263267040	9720	9720	9720	9720	0
14	20231031	210100	263267040	9720	9720	9720	9720	0
15	20231031	210000	263267040	9720	9720	9720	9720	0
16	20231031	205900	263267040	9720	9720	9720	9720	0
17	20231031	205800	263267040	9720	9720	9720	9720	0
18	20231031	205700	263267040	9720	9720	9720	9720	0
19	20231031	205600	263267040	9720	9720	9720	9720	0
20	20231031	205500	263267040	9720	9720	9720	9720	0
21	20231031	205400	263267040	9720	9720	9720	9720	0
22	20231031	205300	263267040	9720	9720	9720	9720	0
23	20231031	205200	263267040	9720	9720	9720	9720	0
24	20231031	205100	263267040	9720	9720	9720	9720	0
25	20231031	205000	263267040	9720	9720	9720	9720	0
26	20231031	204900	263267040	9720	9720	9720	9720	0
27	20231031	204800	263267040	9720	9720	9720	9720	0
28	20231031	204700	263267040	9720	9720	9720	9720	0
29	20231031	204600	263267040	9720	9720	9720	9720	0
30	20231031	204500	263267040	9720	9720	9720	9720	0
31	20231031	204400	263267040	9720	9720	9720	9720	0
32	20231031	204300	263267040	9720	9720	9720	9720	519
33	20231031	204200	263267040	9720	9720	9720	9720	0
34	20231031	204100	263267040	9720	9720	9720	9720	0
35	20231031	204000	263267040	9720	9720	9720	9720	0
36	20231031	203900	263267040	9720	9720	9720	9720	0
37	20231031	203800	263267040	9720	9720	9720	9720	0
38	20231031	203700	263267040	9720	9720	9720	9720	0
39	20231031	203600	263267040	9720	9720	9720	9720	0
40	20231031	203500	263267040	9720	9720	9720	9720	0
41	20231031	203400	263267040	9720	9720	9720	9720	0
42	20231031	203300	263267040	9720	9720	9720	9720	0
43	20231031	203200	263267040	9720	9720	9720	9720	0
44	20231031	203100	263267040	9720	9720	9720	9720	0
45	20231031	203000	263267040	9720	9720	9720	9720	0
46	20231031	202900	263267040	9720	9720	9720	9720	0
47	20231031	202800	263267040	9720	9720	9720	9720	0
48	20231031	202700	263267040	9720	9720	9720	9720	0
49	20231031	202600	263267040	9720	9720	9720	9720	0
50	20231031	202500	263267040	9720	9720	9720	9720	0
51	20231031	202400	263267040	9720	9720	9720	9720	0
52	20231031	202300	263267040	9720	9720	9720	9720	0
53	20231031	202200	263267040	9720	9720	9720	9720	0
54	20231031	202100	263267040	9720	9720	9720	9720	0
55	20231031	202000	263267040	9720	9720	9720	9720	0
56	20231031	201900	263267040	9720	9720	9720	9720	0
57	20231031	201800	263267040	9720	9720	9720	9720	0
58	20231031	201700	263267040	9720	9720	9720	9720	0
59	20231031	201600	263267040	9720	9720	9720	9720	0
60	20231031	201500	263267040	9720	9720	9720	9720	0
61	20231031	201400	263267040	9720	9720	9720	9720	0
62	20231031	201300	263267040	9720	9720	9720	9720	519
63	20231031	201200	263267040	9720	9720	9720	9720	0
64	20231031	201100	263267040	9720	9720	9720	9720	0
65	20231031	201000	263267040	9720	9720	9720	9720	0
66	20231031	200900	263267040	9720	9720	9720	9720	0
67	20231031	200800	263267040	9720	9720	9720	9720	0
68	20231031	200700	263267040	9720	9720	9720	9720	0
69	20231031	200600	263267040	9720	9720	9720	9720	0
70	20231031	200500	263267040	9720	9720	9720	9720	0
71	20231031	200400	263267040	9720	9720	9720	9720	0
72	20231031	200300	263267040	9720	9720	9720	9720	0
73	20231031	200200	263267040	9720	9720	9720	9720	0
74	20231031	200100	263267040	9720	9720	9720	9720	0
75	20231031	200000	263267040	9720	9720	9720	9720	0
76	20231031	195900	263267040	9720	9720	9720	9720	0
77	20231031	195800	263267040	9720	9720	9720	9720	0
78	20231031	195700	263267040	9720	9720	9720	9720	0
79	20231031	195600	263267040	9720	9720	9720	9720	0
80	20231031	195500	263267040	9720	9720	9720	9720	0
81	20231031	195400	263267040	9720	9720	9720	9720	0
82	20231031	195300	263267040	9720	9720	9720	9720	0
83	20231031	195200	263267040	9720	9720	9720	9720	0
84	20231031	195100	263267040	9720	9720	9720	9720	0
85	20231031	195000	263267040	9720	9720	9720	9720	0
86	20231031	194900	263267040	9720	9720	9720	9720	0
87	20231031	194800	263267040	9720	9720	9720	9720	0
88	20231031	194700	263267040	9720	9720	9720	9720	0
89	20231031	194600	263267040	9720	9720	9720	9720	0
90	20231031	194500	263267040	9720	9720	9720	9720	0
91	20231031	194400	263267040	9720	9720	9720	9720	0
92	20231031	194300	263267040	9720	9720	9720	9720	519
93	20231031	194200	263267040	9720	9720	9720	9720	0
94	20231031	194100	263267040	9720	9720	9720	9720	0
95	20231031	194000	263267040	9720	9720	9720	9720	0
96	20231031	193900	263267040	9720	9720	9720	9720	0
97	20231031	193800	263267040	9720	9720	9720	9720	0
98	20231031	193700	263267040	9720	9720	9720	9720	0
99	20231031	193600	263267040	9720	9720	9720	9720	0
100	20231031	193500	263267040	9720	9720	9720	9720	0
101	20231031	193400	263267040	9720	9720	9720	9720	0
102	20231031	193300	263267040	9720	9720	9720	9720	0
103	20231031	193200	263267040	9720	9720	9720	9720	0
104	20231031	193100	263267040	9720	9720	9720	9720	0
105	20231031	193000	263267040	9720	9720	9720	9720	0
106	20231031	192900	263267040	9720	9720	9720	9720	0
107	20231031	192800	263267040	9720	9720	9720	9720	0
108	20231031	192700	263267040	9720	9720	9720	9720	0
109	20231031	192600	263267040	9720	9720	9720	9720	0
110	20231031	192500	263267040	9720	9720	9720	9720	0
111	20231031	192400	263267040	9720	9720	9720	9720	0
112	20231031	192300	263267040	9720	9720	9720	9720	0
113	20231031	192200	263267040	9720	9720	9720	9720	0
114	20231031	192100	263267040	9720	9720	9720	9720	0
115	20231031	192000	263267040	9720	9720	9720	9720	0
116	20231031	191900	263267040	9720	9720	9720	9720	0
117	20231031	191800	263267040	9720	9720	9720	9720	0
118	20231031	191700	263267040	9720	9720	9720	9720	0
119	20231031	191600	263267040	9720	9720	9720	9720	0
120	20231031	191500	263267040	9720	9720	9720	9720	0
121	20231031	191400	263267040	9720	9720	9720	9720	0
122	20231031	191300	263267040	9720	9720	9720	9720	519
123	20231031	191200	263267040	9720	9720	9720	9720	0
124	20231031	191100	263267040	9720	9720	9720	9720	0
125	20231031	191000	263267040	9720	9720	9720	9720	0
126	20231031	190900	263267040	9720	9720	9720	9720	0
127	20231031	190800	263267040	9720	9720	9720	9720	0
128	20231031	190700	263267040	9720	9720	9720	9720	0
129	20231031	190600	263267040	9720	9720	9720	9720	0
130	20231031	190500	263267040	9720	9720	9720	9720	0
131	20231031	190400	263267040	9720	9720	9720	9720	0
132	20231031	190300	263267040	9720	9720	9720	9720	0
133	20231031	190200	263267040	9720	9720	9720	9720	0
134	20231031	190100	263267040	9720	9720	9720	9720	0
135	20231031	190000	263267040	9720	9720	9720	9720	0
136	20231031	185900	263267040	9720	9720	9720	9720	0
137	20231031	185800	263267040	9720	9720	9720	9720	0
138	20231031	185700	263267040	9720	9720	9720	9720	0
139	20231031	185600	263267040	9720	9720	9720	9720	0
140	20231031	185500	263267040	9720	9720	9720	9720	0
141	20231031	185400	263267040	9720	9720	9720	9720	0
142	20231031	185300	263267040	9720	9720	9720	9720	0
143	20231031	185200	263267040	9720	9720	9720	9720	0
144	20231031	185100	263267040	9720	9720	9720	9720	0
145	20231031	185000	263267040	9720	9720	9720	9720	0
146	20231031	184900	263267040	9720	9720	9720	9720	0
147	20231031	184800	263267040	9720	9720	9720	9720	0
148	20231031	184700	263267040	9720	9720	9720	9720	0
149	20231031	184600	263267040	9720	9720	9720	9720	0
150	20231031	184500	263267040	9720	9720	9720	9720	0
151	20231031	184400	263267040	9720	9720	9720	9720	0
152	20231031	184300	263267040	9720	9720	9720	9720	519
153	20231031	184200	263267040	9720	9720	9720	9720	0
154	20231031	184100	263267040	9720	9720	9720	9720	0
155	20231031	184000	263267040	9720	9720	9720	9720	0
156	20231031	183900	263267040	9720	9720	9720	9720	0
157	20231031	183800	263267040	9720	9720	9720	9720	0
158	20231031	183700	263267040	9720	9720	9720	9720	0
159	20231031	183600	263267040	9720	9720	9720	9720	0
160	20231031	183500	263267040	9720	9720	9720	9720	0
161	20231031	183400	263267040	9720	9720	9720	9720	0
162	20231031	183300	263267040	9720	9720	9720	9720	0
163	20231031	183200	263267040	9720	9720	9720	9720	0
164	20231031	183100	263267040	9720	9720	9720	9720	0
165	20231031	183000	263267040	9720	9720	9720	9720	0
166	20231031	182900	263267040	9720	9720	9720	9720	0
167	20231031	182800	263267040	9720	9720	9720	9720	0
168	20231031	182700	263267040	9720	9720	9720	9720	0
169	20231031	182600	263267040	9720	9720	9720	9720	0
170	20231031	182500	263267040	9720	9720	9720	9720	0
171	20231031	182400	263267040	9720	9720	9720	9720	0
172	20231031	182300	263267040	9720	9720	9720	9720	0
173	20231031	182200	263267040	9720	9720	9720	9720	0
174	20231031	182100	263267040	9720	9720	9720	9720	0
175	20231031	182000	263267040	9720	9720	9720	9720	0
176	20231031	181900	263267040	9720	9720	9720	9720	0
177	20231031	181800	263267040	9720	9720	9720	9720	0
178	20231031	181700	263267040	9720	9720	9720	9720	0
179	20231031	181600	263267040	9720	9720	9720	9720	0
180	20231031	181500	263267040	9720	9720	9720	9720	0
181	20231031	181400	263267040	9720	9720	9720	9720	0
182	20231031	181300	263267040	9720	9720	9720	9720	519
183	20231031	181200	263267040	9720	9720	9720	9720	0
184	20231031	181100	263267040	9720	9720	9720	9720	0
185	20231031	181000	263267040	9720	9720	9720	9720	0
186	20231031	180900	263267040	9720	9720	9720	9720	0
187	20231031	180800	263267040	9720	9720	9720	9720	0
188	20231031	180700	263267040	9720	9720	9720	9720	0
189	20231031	180600	263267040	9720	9720	9720	9720	0
190	20231031	180500	263267040	9720	9720	9720	9720	0
191	20231031	180400	263267040	9720	9720	9720	9720	0
192	20231031	180300	263267040	9720	9720	9720	9720	0
193	20231031	180200	263267040	9720	9720	9720	9720	0
194	20231031	180100	263267040	9720	9720	9720	9720	0
195	20231031	180000	263267040	9720	9720	9720	9720	0
196	20231031	175900	263267040	9720	9720	9720	9720	0
197	20231031	175800	263267040	9720	9720	9720	9720	0
198	20231031	175700	263267040	9720	9720	9720	9720	0
199	20231031	175600	263267040	9720	9720	9720	9720	0
200	20231031	175500	263267040	9720	9720	9720	9720	0
201	20231031	175400	263267040	9720	9720	9720	9720	0
202	20231031	175300	263267040	9720	9720	9720	9720	0
203	20231031	175200	263267040	9720	9720	9720	9720	0
204	20231031	175100	263267040	9720	9720	9720	9720	0
205	20231031	175000	263267040	9720	9720	9720	9720	0
206	20231031	174900	263267040	9720	9720	9720	9720	0
207	20231031	174800	263267040	9720	9720	9720	9720	0
208	20231031	174700	263267040	9720	9720	9720	9720	0
209	20231031	174600	263267040	9720	9720	9720	9720	0
210	20231031	174500	263267040	9720	9720	9720	9720	0
211	20231031	174400	263267040	9720	9720	9720	9720	0
212	20231031	174300	263267040	9720	9720	9720	9720	519
213	20231031	174200	263267040	9720	9720	9720	9720	0
214	20231031	174100	263267040	9720	9720	9720	9720	0
215	20231031	174000	263267040	9720	9720	9720	9720	0
216	20231031	173900	263267040	9720	9720	9720	9720	0
217	20231031	173800	263267040	9720	9720	9720	9720	0
218	20231031	173700	263267040	9720	9720	9720	9720	0
219	20231031	173600	263267040	9720	9720	9720	9720	0
220	20231031	173500	263267040	9720	9720	9720	9720	0
221	20231031	173400	263267040	9720	9720	9720	9720	0
222	20231031	173300	263267040	9720	9720	9720	9720	0
223	20231031	173200	263267040	9720	9720	9720	9720	0
224	20231031	173100	263267040	9720	9720	9720	9720	0
225	20231031	173000	263267040	9720	9720	9720	9720	0
226	20231031	172900	263267040	9720	9720	9720	9720	0
227	20231031	172800	263267040	9720	9720	9720	9720	0
228	20231031	172700	263267040	9720	9720	9720	9720	0
229	20231031	172600	263267040	9720	9720	9720	9720	0
230	20231031	172500	263267040	9720	9720	9720	9720	0
231	20231031	172400	263267040	9720	9720	9720	9720	0
232	20231031	172300	263267040	9720	9720	9720	9720	0
233	20231031	172200	263267040	9720	9720	9720	9720	0
234	20231031	172100	263267040	9720	9720	9720	9720	0
235	20231031	172000	263267040	9720	9720	9720	9720	0
236	20231031	171900	263267040	9720	9720	9720	9720	0
237	20231031	171800	263267040	9720	9720	9720	9720	0
238	20231031	171700	263267040	9720	9720	9720	9720	0
239	20231031	171600	263267040	9720	9720	9720	9720	0
240	20231031	171500	263267040	9720	9720	9720	9720	0
241	20231031	171400	263267040	9720	9720	9720	9720	0
242	20231031	171300	263267040	9720	9720	9720	9720	519
243	20231031	171200	263267040	9720	9720	9720	9720	0
244	20231031	171100	263267040	9720	9720	9720	9720	0
245	20231031	171000	263267040	9720	9720	9720	9720	0
246	20231031	170900	263267040	9720	9720	9720	9720	0
247	20231031	170800	263267040	9720	9720	9720	9720	0
248	20231031	170700	263267040	9720	9720	9720	9720	0
249	20231031	170600	263267040	9720	9720	9720	9720	0
250	20231031	170500	263267040	9720	9720	9720	9720	0
251	20231031	170400	263267040	9720	9720	9720	9720	0
252	20231031	170300	263267040	9720	9720	9720	9720	0
253	20231031	170200	263267040	9720	9720	9720	9720	0
254	20231031	170100	263267040	9720	9720	9720	9720	0
255	20231031	170000	263267040	9720	9720	9720	9720	0
256	20231031	165900	263267040	9720	9720	9720	9720	0
257	20231031	165800	263267040	9720	9720	9720	9720	0
258	20231031	165700	263267040	9720	9720	9720	9720	0
259	20231031	165600	263267040	9720	9720	9720	9720	0
260	20231031	165500	263267040	9720	9720	9720	9720	0
261	20231031	165400	263267040	9720	9720	9720	9720	0
262	20231031	165300	263267040	9720	9720	9720	9720	0
263	20231031	165200	263267040	9720	9720	9720	9720	0
264	20231031	165100	263267040	9720	9720	9720	9720	0
265	20231031	165000	263267040	9720	9720	9720	9720	0
266	20231031	164900	263267040	9720	9720	9720	9720	0
267	20231031	164800	263267040	9720	9720	9720	9720	0
268	20231031	164700	263267040	9720	9720	9720	9720	0
269	20231031	164600	263267040	9720	9720	9720	9720	0
270	20231031	164500	263267040	9720	9720	9720	9720	0
271	20231031	164400	263267040	9720	9720	9720	9720	0
272	20231031	164300	263267040	9720	9720	9720	9720	519
273	20231031	164200	263267040	9720	9720	9720	9720	0
274	20231031	164100	263267040	9720	9720	9720	9720	0
275	20231031	164000	263267040	9720	9720	9720	9720	0
276	20231031	163900	263267040	9720	9720	9720	9720	0
277	20231031	163800	263267040	9720	9720	9720	9720	0
278	20231031	163700	263267040	9720	9720	9720	9720	0
279	20231031	163600	263267040	9720	9720	9720	9720	0
280	20231031	163500	263267040	9720	9720	9720	9720	0
281	20231031	163400	263267040	9720	9720	9720	9720	0
282	20231031	163300	263267040	9720	9720	9720	9720	0
283	20231031	163200	263267040	9720	9720	9720	9720	0
284	20231031	163100	263267040	9720	9720	9720	9720	0
285	20231031	163000	263267040	9720	9720	9720	9720	0
286	20231031	162900	263267040	9720	9720	9720	9720	0
287	20231031	162800	263267040	9720	9720	9720	9720	0
288	20231031	162700	263267040	9720	9720	9720	9720	0
289	20231031	162600	263267040	9720	9720	9720	9720	0
290	20231031	162500	263267040	9720	9720	9720	9720	0
291	20231031	162400	263267040	9720	9720	9720	9720	0
292	20231031	162300	263267040	9720	9720	9720	9720	0
293	20231031	162200	263267040	9720	9720	9720	9720	0
294	20231031	162100	263267040	9720	9720	9720	9720	0
295	20231031	162000	263267040	9720	9720	9720	9720	0
296	20231031	161900	263267040	9720	9720	9720	9720	0
297	20231031	161800	263267040	9720	9720	9720	9720	0
298	20231031	161700	263267040	9720	9720	9720	9720	0
299	20231031	161600	263267040	9720	9720	9720	9720	0
300	20231031	161500	263267040	9720	9720	9720	9720	0
301	20231031	161400	263267040	9720	9720	9720	9720	0
302	20231031	161300	263267040	9720	9720	9720	9720	519
303	20231031	161200	263267040	9720	9720	9720	9720	0
304	20231031	161100	263267040	9720	9720	9720	9720	0
305	20231031	161000	263267040	9720	9720	9720	9720	0
306	20231031	160900	263267040	9720	9720	9720	9720	0
307	20231031	160800	263267040	9720	9720	9720	9720	0
308	20231031	160700	263267040	9720	9720	9720	9720	0
309	20231031	160600	263267040	9720	9720	9720	9720	0
310	20231031	160500	263267040	9720	9720	9720	9720	0
311	20231031	160400	263267040	9720	9720	9720	9720	0
312	20231031	160300	263267040	9720	9720	9720	9720	0
313	20231031	160200	263267040	9720	9720	9720	9720	0
314	20231031	160100	263267040	9720	9720	9720	9720	0
315	20231031	160000	263267040	9720	9720	9720	9720	0
316	20231031	155900	263267040	9720	9720	9720	9720	0
317	20231031	155800	263267040	9720	9720	9720	9720	0
318	20231031	155700	263267040	9720	9720	9720	9720	0
319	20231031	155600	263267040	9720	9720	9720	9720	0
320	20231031	155500	263267040	9720	9720	9720	9720	0
321	20231031	155400	263267040	9720	9720	9720	9720	0
322	20231031	155300	263267040	9720	9720	9720	9720	0
323	20231031	155200	263267040	9720	9720	9720	9720	0
324	20231031	155100	263267040	9720	9720	9720	9720	0
325	20231031	155000	263267040	9720	9720	9720	9720	0
326	20231031	154900	263267040	9720	9720	9720	9720	0
327	20231031	154800	263267040	9720	9720	9720	9720	0
328	20231031	154700	263267040	9720	9720	9720	9720	0
329	20231031	154600	263267040	9720	9720	9720	9720	0
330	20231031	154500	263267040	9720	9720	9720	9720	0
331	20231031	154400	263267040	9720	9720	9720	9720	0
332	20231031	154300	263267040	9720	9720	9720	9720	519
333	20231031	154200	263267040	9720	9720	9720	9720	0
334	20231031	154100	263267040	9720	9720	9720	9720	0
335	20231031	154000	263267040	9720	9720	9720	9720	0
336	20231031	153900	263267040	9720	9720	9720	9720	0
337	20231031	153800	263267040	9720	9720	9720	9720	0
338	20231031	153700	263267040	9720	9720	9720	9720	0
339	20231031	153600	263267040	9720	9720	9720	9720	0
340	20231031	153500	263267040	9720	9720	9720	9720	0
341	20231031	153400	263267040	9720	9720	9720	9720	0
342	20231031	153300	263267040	9720	9720	9720	9720	0
343	20231031	153200	263267040	9720	9720	9720	9720	0
344	20231031	153100	263267040	9720	9720	9720	9720	0
345	20231031	153000	263267040	9720	9720	9720	9720	519
346	20231031	152900	258222360	9720	9720	9720	9720	0
347	20231031	152800	258222360	9720	9720	9720	9720	0
348	20231031	152700	258222360	9720	9720	9720	9720	0
349	20231031	152600	258222360	9720	9720	9720	9720	0
350	20231031	152500	258222360	9720	9720	9720	9720	0
351	20231031	152400	258222360	9720	9720	9720	9720	0
352	20231031	152300	258222360	9720	9720	9720	9720	0
353	20231031	152200	258222360	9720	9720	9720	9720	0
354	20231031	152100	258222360	9720	9720	9720	9720	0
355	20231031	152000	258222360	9720	9720	9720	9720	0
356	20231031	151900	258222360	9720	9720	9720	9720	0
357	20231031	151800	258222360	9720	9660	9720	9650	8
358	20231031	151700	258145000	9720	9650	9720	9650	109
359	20231031	151600	257093050	9660	9670	9670	9660	187
360	20231031	151500	255286530	9730	9730	9730	9730	0
361	20231031	151400	255286530	9730	9730	9730	9730	0
362	20231031	151300	255286530	9730	9730	9730	9730	0
363	20231031	151200	255286530	9730	9730	9730	9730	0
364	20231031	151100	255286530	9730	9730	9730	9730	0
365	20231031	151000	255286530	9730	9660	9730	9660	21
366	20231031	150900	255083600	9730	9730	9730	9730	15
367	20231031	150800	254937650	9730	9720	9730	9720	120
368	20231031	150700	253770450	9720	9720	9720	9720	0
369	20231031	150600	253770450	9720	9670	9720	9660	232
370	20231031	150500	251529130	9660	9690	9690	9660	829
371	20231031	150400	243518080	9740	9720	9740	9670	201
372	20231031	150300	241570640	9750	9750	9750	9750	0
373	20231031	150200	241570640	9750	9750	9750	9750	0
374	20231031	150100	241570640	9750	9750	9750	9750	0
375	20231031	150000	241570640	9750	9750	9750	9750	5
376	20231031	145900	241521890	9760	9760	9760	9760	0
377	20231031	145800	241521890	9760	9750	9760	9750	100
378	20231031	145700	240546700	9750	9750	9750	9750	10
379	20231031	145600	240449200	9750	9750	9750	9750	0
380	20231031	145500	240449200	9750	9750	9750	9750	0
381	20231031	145400	240449200	9750	9750	9750	9750	83
382	20231031	145300	239639950	9760	9760	9760	9760	0
383	20231031	145200	239639950	9760	9750	9760	9750	57
384	20231031	145100	239084190	9740	9740	9740	9740	51
385	20231031	145000	238587450	9740	9740	9740	9740	0
386	20231031	144900	238587450	9740	9740	9740	9740	0
387	20231031	144800	238587450	9740	9740	9740	9740	0
388	20231031	144700	238587450	9740	9740	9740	9740	0
389	20231031	144600	238587450	9740	9740	9740	9740	5
390	20231031	144500	238538750	9740	9740	9740	9740	1
391	20231031	144400	238529010	9710	9710	9710	9710	0
392	20231031	144300	238529010	9710	9710	9710	9710	54
393	20231031	144200	238004670	9700	9700	9700	9700	0
394	20231031	144100	238004670	9700	9700	9700	9700	0
395	20231031	144000	238004670	9700	9700	9700	9700	0
396	20231031	143900	238004670	9700	9700	9700	9700	0
397	20231031	143800	238004670	9700	9700	9700	9700	0
398	20231031	143700	238004670	9700	9700	9700	9700	0
399	20231031	143600	238004670	9700	9700	9700	9700	0
400	20231031	143500	238004670	9700	9700	9700	9700	0
401	20231031	143400	238004670	9700	9700	9700	9700	0
402	20231031	143300	238004670	9700	9700	9700	9700	0
403	20231031	143200	238004670	9700	9700	9700	9700	119
404	20231031	143100	236850370	9700	9700	9700	9700	3
405	20231031	143000	236821270	9700	9690	9700	9690	5
406	20231031	142900	236772780	9670	9670	9670	9670	0
407	20231031	142800	236772780	9670	9670	9670	9670	0
408	20231031	142700	236772780	9670	9670	9670	9670	0
409	20231031	142600	236772780	9670	9670	9670	9670	130
410	20231031	142500	235515680	9690	9690	9690	9690	0
411	20231031	142400	235515680	9690	9690	9690	9690	0
412	20231031	142300	235515680	9690	9690	9690	9690	1
413	20231031	142200	235505990	9660	9660	9660	9660	0
414	20231031	142100	235505990	9660	9660	9660	9660	0
415	20231031	142000	235505990	9660	9660	9660	9660	0
416	20231031	141900	235505990	9660	9670	9670	9660	300
417	20231031	141800	232607440	9670	9670	9670	9670	0
418	20231031	141700	232607440	9670	9680	9680	9670	270
419	20231031	141600	229996320	9690	9690	9690	9690	1
420	20231031	141500	229986630	9690	9690	9690	9690	0
421	20231031	141400	229986630	9690	9690	9690	9690	0
422	20231031	141300	229986630	9690	9670	9690	9670	106
423	20231031	141200	228961490	9670	9670	9670	9670	0
424	20231031	141100	228961490	9670	9670	9670	9670	0
425	20231031	141000	228961490	9670	9670	9670	9670	32
426	20231031	140900	228652050	9670	9670	9670	9670	167
427	20231031	140800	227037160	9670	9670	9670	9670	0
428	20231031	140700	227037160	9670	9670	9670	9670	101
429	20231031	140600	226060490	9690	9690	9690	9690	0
430	20231031	140500	226060490	9690	9690	9690	9690	0
431	20231031	140400	226060490	9690	9690	9690	9690	108
432	20231031	140300	225013970	9700	9700	9700	9700	62
433	20231031	140200	224412570	9700	9700	9700	9700	7
434	20231031	140100	224344670	9690	9690	9690	9670	194
435	20231031	140000	222467770	9680	9680	9680	9680	15
436	20231031	135900	222322570	9710	9710	9710	9710	0
437	20231031	135800	222322570	9710	9710	9710	9710	0
438	20231031	135700	222322570	9710	9710	9710	9710	0
439	20231031	135600	222322570	9710	9710	9710	9710	1
440	20231031	135500	222312860	9660	9660	9660	9660	0
441	20231031	135400	222312860	9660	9660	9660	9660	418
442	20231031	135300	218274980	9660	9670	9670	9660	117
443	20231031	135200	217144750	9660	9660	9660	9660	0
444	20231031	135100	217144750	9660	9690	9690	9660	880
445	20231031	135000	208630380	9690	9690	9690	9690	0
446	20231031	134900	208630380	9690	9690	9690	9690	0
447	20231031	134800	208630380	9690	9690	9690	9690	0
448	20231031	134700	208630380	9690	9700	9700	9690	100
449	20231031	134600	207661350	9690	9700	9700	9690	8
450	20231031	134500	207583820	9700	9730	9730	9700	1454
451	20231031	134400	193472550	9720	9720	9720	9720	12
452	20231031	134300	193355910	9740	9740	9740	9740	0
453	20231031	134200	193355910	9740	9740	9740	9740	1
454	20231031	134100	193346170	9720	9720	9720	9720	0
455	20231031	134000	193346170	9720	9720	9720	9720	20
456	20231031	133900	193151770	9720	9720	9720	9720	0
457	20231031	133800	193151770	9720	9720	9720	9720	61
458	20231031	133700	192558850	9720	9720	9720	9720	1837
459	20231031	133600	174703210	9720	9740	9740	9720	1367
460	20231031	133500	161415950	9720	9740	9740	9720	605
461	20231031	133400	155535290	9720	9730	9730	9720	810
462	20231031	133300	147660980	9740	9740	9740	9740	0
463	20231031	133200	147660980	9740	9740	9740	9740	1
464	20231031	133100	147651240	9740	9740	9740	9740	1
465	20231031	133000	147641500	9750	9750	9750	9750	0
466	20231031	132900	147641500	9750	9750	9750	9750	0
467	20231031	132800	147641500	9750	9750	9750	9750	0
468	20231031	132700	147641500	9750	9750	9750	9750	1
469	20231031	132600	147631750	9760	9760	9760	9760	0
470	20231031	132500	147631750	9760	9760	9760	9760	0
471	20231031	132400	147631750	9760	9750	9760	9750	11
472	20231031	132300	147524490	9760	9760	9760	9760	2
473	20231031	132200	147504970	9740	9750	9750	9740	2
474	20231031	132100	147485480	9720	9770	9770	9720	326
475	20231031	132000	144316350	9770	9770	9770	9770	0
476	20231031	131900	144316350	9770	9780	9780	9770	71
477	20231031	131800	143622000	9780	9780	9780	9780	0
478	20231031	131700	143622000	9780	9780	9780	9780	2
479	20231031	131600	143602440	9770	9770	9770	9770	0
480	20231031	131500	143602440	9770	9770	9770	9770	0
481	20231031	131400	143602440	9770	9770	9770	9770	1
482	20231031	131300	143592670	9770	9770	9770	9770	4
483	20231031	131200	143553590	9770	9770	9770	9770	0
484	20231031	131100	143553590	9770	9780	9780	9770	9
485	20231031	131000	143465580	9780	9780	9780	9780	0
486	20231031	130900	143465580	9780	9780	9780	9780	0
487	20231031	130800	143465580	9780	9780	9780	9780	4
488	20231031	130700	143426460	9780	9780	9780	9780	3
489	20231031	130600	143397120	9770	9780	9780	9770	4
490	20231031	130500	143358010	9740	9740	9740	9740	0
491	20231031	130400	143358010	9740	9740	9740	9740	0
492	20231031	130300	143358010	9740	9740	9740	9740	0
493	20231031	130200	143358010	9740	9760	9760	9740	5
494	20231031	130100	143309280	9780	9780	9780	9780	4
495	20231031	130000	143270160	9780	9780	9780	9780	1
496	20231031	125900	143260380	9760	9760	9760	9760	1
497	20231031	125800	143250620	9750	9740	9750	9740	3
498	20231031	125700	143221390	9740	9740	9740	9740	2
499	20231031	125600	143201910	9720	9720	9720	9720	0
500	20231031	125500	143201910	9720	9720	9720	9720	0
501	20231031	125400	143201910	9720	9730	9730	9720	26
502	20231031	125300	142949180	9720	9740	9740	9720	224
503	20231031	125200	140769940	9740	9740	9740	9740	0
504	20231031	125100	140769940	9740	9740	9740	9740	0
505	20231031	125000	140769940	9740	9740	9740	9740	2
506	20231031	124900	140750460	9750	9750	9750	9750	0
507	20231031	124800	140750460	9750	9780	9780	9750	109
508	20231031	124700	139687560	9790	9790	9790	9790	8
509	20231031	124600	139609240	9780	9780	9780	9780	1
510	20231031	124500	139599460	9750	9750	9750	9750	5
511	20231031	124400	139550710	9750	9750	9750	9750	0
512	20231031	124300	139550710	9750	9800	9800	9750	158
513	20231031	124200	138009350	9800	9800	9800	9800	0
514	20231031	124100	138009350	9800	9800	9800	9800	0
515	20231031	124000	138009350	9800	9800	9800	9800	0
516	20231031	123900	138009350	9800	9800	9800	9800	0
517	20231031	123800	138009350	9800	9800	9800	9800	0
518	20231031	123700	138009350	9800	9800	9800	9800	51
519	20231031	123600	137509550	9800	9800	9800	9800	0
520	20231031	123500	137509550	9800	9800	9800	9800	0
521	20231031	123400	137509550	9800	9800	9800	9800	0
522	20231031	123300	137509550	9800	9800	9800	9800	0
523	20231031	123200	137509550	9800	9800	9800	9800	0
524	20231031	123100	137509550	9800	9800	9800	9800	0
525	20231031	123000	137509550	9800	9800	9800	9800	0
526	20231031	122900	137509550	9800	9800	9800	9800	0
527	20231031	122800	137509550	9800	9800	9800	9800	0
528	20231031	122700	137509550	9800	9800	9800	9800	0
529	20231031	122600	137509550	9800	9800	9800	9800	0
530	20231031	122500	137509550	9800	9800	9800	9800	0
531	20231031	122400	137509550	9800	9800	9800	9800	0
532	20231031	122300	137509550	9800	9800	9800	9800	0
533	20231031	122200	137509550	9800	9800	9800	9800	0
534	20231031	122100	137509550	9800	9800	9800	9800	0
535	20231031	122000	137509550	9800	9800	9800	9800	0
536	20231031	121900	137509550	9800	9800	9800	9800	7
537	20231031	121800	137440950	9800	9800	9800	9800	1
538	20231031	121700	137431150	9780	9780	9780	9780	3
539	20231031	121600	137401810	9780	9780	9780	9780	2
540	20231031	121500	137382250	9760	9760	9760	9760	0
541	20231031	121400	137382250	9760	9760	9760	9760	0
542	20231031	121300	137382250	9760	9760	9760	9760	0
543	20231031	121200	137382250	9760	9760	9760	9760	0
544	20231031	121100	137382250	9760	9760	9760	9760	1
545	20231031	121000	137372490	9810	9810	9810	9810	120
546	20231031	120900	136195290	9810	9810	9810	9810	1
547	20231031	120800	136185480	9710	9800	9800	9710	1137
548	20231031	120700	125117300	9810	9810	9810	9810	0
549	20231031	120600	125117300	9810	9810	9810	9810	8
550	20231031	120500	125038820	9810	9810	9810	9810	5
551	20231031	120400	124989770	9760	9760	9760	9760	200
552	20231031	120300	123037770	9760	9760	9760	9760	0
553	20231031	120200	123037770	9760	9800	9800	9760	51
554	20231031	120100	122539780	9810	9810	9810	9810	0
555	20231031	120000	122539780	9810	9810	9810	9810	0
556	20231031	115900	122539780	9810	9780	9810	9780	101
557	20231031	115800	121549120	9810	9810	9810	9810	0
558	20231031	115700	121549120	9810	9810	9810	9810	0
559	20231031	115600	121549120	9810	9810	9810	9810	0
560	20231031	115500	121549120	9810	9810	9810	9810	0
561	20231031	115400	121549120	9810	9810	9810	9810	0
562	20231031	115300	121549120	9810	9810	9810	9810	0
563	20231031	115200	121549120	9810	9810	9810	9810	0
564	20231031	115100	121549120	9810	9810	9810	9810	0
565	20231031	115000	121549120	9810	9810	9810	9810	1
566	20231031	114900	121539310	9760	9760	9760	9760	0
567	20231031	114800	121539310	9760	9760	9760	9760	0
568	20231031	114700	121539310	9760	9760	9760	9760	0
569	20231031	114600	121539310	9760	9760	9760	9760	14
570	20231031	114500	121402670	9760	9790	9790	9760	1201
571	20231031	114400	109680820	9800	9800	9800	9800	1
572	20231031	114300	109671020	9810	9810	9810	9810	0
573	20231031	114200	109671020	9810	9810	9810	9810	0
574	20231031	114100	109671020	9810	9810	9810	9810	1
575	20231031	114000	109661210	9820	9820	9820	9820	3
576	20231031	113900	109631750	9800	9800	9800	9800	0
577	20231031	113800	109631750	9800	9800	9800	9800	1
578	20231031	113700	109621950	9820	9820	9820	9820	0
579	20231031	113600	109621950	9820	9810	9820	9810	4
580	20231031	113500	109582690	9810	9810	9810	9810	1
581	20231031	113400	109572880	9810	9820	9820	9810	5
582	20231031	113300	109523820	9820	9820	9820	9820	7
583	20231031	113200	109455080	9820	9810	9820	9810	2
584	20231031	113100	109435450	9770	9770	9770	9770	105
585	20231031	113000	108409600	9770	9770	9770	9770	71
586	20231031	112900	107715930	9770	9800	9800	9770	228
587	20231031	112800	105485690	9860	9860	9860	9860	0
588	20231031	112700	105485690	9860	9860	9860	9860	0
589	20231031	112600	105485690	9860	9860	9860	9860	0
590	20231031	112500	105485690	9860	9860	9860	9860	0
591	20231031	112400	105485690	9860	9860	9860	9860	0
592	20231031	112300	105485690	9860	9860	9860	9860	0
593	20231031	112200	105485690	9860	9860	9860	9860	1
594	20231031	112100	105475830	9830	9830	9830	9830	0
595	20231031	112000	105475830	9830	9830	9830	9830	0
596	20231031	111900	105475830	9830	9830	9830	9830	0
597	20231031	111800	105475830	9830	9830	9830	9830	0
598	20231031	111700	105475830	9830	9830	9830	9830	0
599	20231031	111600	105475830	9830	9830	9830	9830	0
600	20231031	111500	105475830	9830	9850	9850	9830	2
601	20231031	111400	105456150	9860	9860	9860	9860	0
602	20231031	111300	105456150	9860	9860	9860	9860	0
603	20231031	111200	105456150	9860	9860	9860	9860	0
604	20231031	111100	105456150	9860	9860	9860	9860	0
605	20231031	111000	105456150	9860	9860	9860	9860	0
606	20231031	110900	105456150	9860	9860	9860	9860	0
607	20231031	110800	105456150	9860	9860	9860	9860	0
608	20231031	110700	105456150	9860	9860	9860	9860	0
609	20231031	110600	105456150	9860	9860	9860	9860	3
610	20231031	110500	105426570	9800	9800	9800	9800	0
611	20231031	110400	105426570	9800	9810	9810	9800	64
612	20231031	110300	104798750	9840	9840	9840	9840	0
613	20231031	110200	104798750	9840	9840	9840	9840	0
614	20231031	110100	104798750	9840	9840	9840	9840	0
615	20231031	110000	104798750	9840	9840	9840	9840	10
616	20231031	105900	104700350	9870	9870	9870	9870	0
617	20231031	105800	104700350	9870	9870	9870	9870	2
618	20231031	105700	104680610	9870	9870	9870	9870	0
619	20231031	105600	104680610	9870	9870	9870	9870	0
620	20231031	105500	104680610	9870	9830	9870	9830	296
621	20231031	105400	101770460	9820	9820	9820	9820	0
622	20231031	105300	101770460	9820	9820	9820	9820	0
623	20231031	105200	101770460	9820	9820	9820	9820	0
624	20231031	105100	101770460	9820	9820	9820	9820	0
625	20231031	105000	101770460	9820	9820	9820	9820	0
626	20231031	104900	101770460	9820	9820	9820	9820	0
627	20231031	104800	101770460	9820	9820	9820	9820	0
628	20231031	104700	101770460	9820	9820	9820	9820	0
629	20231031	104600	101770460	9820	9820	9820	9820	0
630	20231031	104500	101770460	9820	9830	9830	9820	21
631	20231031	104400	101564040	9830	9830	9830	9830	0
632	20231031	104300	101564040	9830	9830	9830	9830	1
633	20231031	104200	101554210	9830	9830	9830	9830	47
634	20231031	104100	101092200	9830	9830	9830	9830	300
635	20231031	104000	98143200	9820	9820	9820	9820	0
636	20231031	103900	98143200	9820	9820	9820	9820	0
637	20231031	103800	98143200	9820	9820	9820	9820	9
638	20231031	103700	98054820	9820	9820	9820	9820	0
639	20231031	103600	98054820	9820	9820	9820	9820	1
640	20231031	103500	98045000	9830	9820	9830	9820	7
641	20231031	103400	97976220	9820	9820	9820	9820	2
642	20231031	103300	97956580	9830	9830	9830	9830	0
643	20231031	103200	97956580	9830	9830	9830	9830	0
644	20231031	103100	97956580	9830	9830	9830	9830	112
645	20231031	103000	96855620	9770	9770	9770	9770	0
646	20231031	102900	96855620	9770	9770	9770	9770	0
647	20231031	102800	96855620	9770	9770	9770	9770	0
648	20231031	102700	96855620	9770	9770	9770	9770	0
649	20231031	102600	96855620	9770	9770	9770	9770	0
650	20231031	102500	96855620	9770	9770	9770	9770	0
651	20231031	102400	96855620	9770	9770	9770	9770	110
652	20231031	102300	95780920	9780	9780	9780	9780	0
653	20231031	102200	95780920	9780	9780	9780	9780	766
654	20231031	102100	88289440	9780	9780	9780	9780	0
655	20231031	102000	88289440	9780	9780	9780	9780	0
656	20231031	101900	88289440	9780	9780	9780	9780	130
657	20231031	101800	87018040	9790	9790	9790	9790	83
658	20231031	101700	86205470	9830	9830	9830	9830	1
659	20231031	101600	86195640	9800	9830	9830	9800	584
660	20231031	101500	80472410	9800	9810	9830	9800	402
661	20231031	101400	76532660	9810	9820	9820	9810	5
662	20231031	101300	76483600	9830	9830	9830	9830	0
663	20231031	101200	76483600	9830	9880	9890	9830	42
664	20231031	101100	76070530	9840	9840	9840	9840	10
665	20231031	101000	75972130	9840	9840	9840	9840	0
666	20231031	100900	75972130	9840	9840	9840	9840	0
667	20231031	100800	75972130	9840	9830	9840	9830	46
668	20231031	100700	75519600	9840	9840	9840	9840	0
669	20231031	100600	75519600	9840	9840	9840	9840	300
670	20231031	100500	72567600	9840	9840	9840	9840	0
671	20231031	100400	72567600	9840	9840	9840	9840	0
672	20231031	100300	72567600	9840	9840	9840	9840	0
673	20231031	100200	72567600	9840	9840	9840	9840	150
674	20231031	100100	71091600	9790	9790	9790	9790	0
675	20231031	100000	71091600	9790	9790	9790	9790	1
676	20231031	095900	71081810	9780	9780	9780	9780	0
677	20231031	095800	71081810	9780	9780	9780	9780	0
678	20231031	095700	71081810	9780	9780	9780	9780	20
679	20231031	095600	70886210	9780	9790	9790	9780	300
680	20231031	095500	67952200	9770	9770	9770	9770	0
681	20231031	095400	67952200	9770	9760	9770	9760	51
682	20231031	095300	67454040	9770	9820	9820	9770	1104
683	20231031	095200	56623220	9820	9820	9820	9820	0
684	20231031	095100	56623220	9820	9820	9820	9820	0
685	20231031	095000	56623220	9820	9820	9820	9820	0
686	20231031	094900	56623220	9820	9840	9840	9820	17
687	20231031	094800	56456140	9830	9820	9830	9820	304
688	20231031	094700	53469400	9820	9820	9820	9820	540
689	20231031	094600	48166600	9820	9820	9820	9820	0
690	20231031	094500	48166600	9820	9810	9820	9810	200
691	20231031	094400	46203600	9800	9810	9810	9800	182
692	20231031	094300	44419390	9840	9840	9840	9840	20
693	20231031	094200	44222590	9810	9830	9830	9810	533
694	20231031	094100	38989800	9860	9860	9860	9860	9
695	20231031	094000	38901060	9830	9870	9870	9830	354
696	20231031	093900	35418210	9880	9930	9930	9880	980
697	20231031	093800	25700080	9940	9950	9950	9940	173
698	20231031	093700	23980110	9950	9950	9950	9940	115
699	20231031	093600	22835960	9950	9950	9950	9950	66
700	20231031	093500	22179260	9950	9960	9960	9950	91
701	20231031	093400	21272910	9950	9950	9950	9950	32
702	20231031	093300	20954510	9950	9970	9970	9950	115
703	20231031	093200	19809130	9950	9950	9950	9950	0
704	20231031	093100	19809130	9950	9950	9950	9950	14
705	20231031	093000	19669830	9950	9950	9950	9940	34
706	20231031	092900	19331630	9950	9950	9950	9950	0
707	20231031	092800	19331630	9950	9950	9950	9950	0
708	20231031	092700	19331630	9950	9950	9950	9950	0
709	20231031	092600	19331630	9950	9970	9970	9950	9
710	20231031	092500	19242000	9970	9970	9970	9970	0
711	20231031	092400	19242000	9970	9970	9970	9970	92
712	20231031	092300	18324760	9980	9990	9990	9980	28
713	20231031	092200	18045310	10000	10000	10000	10000	3
714	20231031	092100	18015310	10010	10010	10010	10010	3
715	20231031	092000	17985280	10100	10090	10100	10090	200
716	20231031	091900	15965380	10100	10020	10100	10010	102
717	20231031	091800	14940330	9970	9970	9970	9970	0
718	20231031	091700	14940330	9970	9970	9970	9970	0
719	20231031	091600	14940330	9970	9970	9970	9970	0
720	20231031	091500	14940330	9970	10010	10010	9970	98
721	20231031	091400	13962690	10030	10030	10030	10030	8
722	20231031	091300	13882450	10100	10100	10100	10100	0
723	20231031	091200	13882450	10100	10090	10100	10090	50
724	20231031	091100	13377510	10100	10110	10110	10100	133
725	20231031	091000	12033570	10110	10020	10110	10020	259
726	20231031	090900	9428720	10030	10030	10030	10030	0
727	20231031	090800	9428720	10030	10030	10030	10030	7
728	20231031	090700	9358510	10030	10030	10030	10030	10
729	20231031	090600	9258210	10000	9990	10000	9990	449
730	20231031	090500	4770950	9990	9990	9990	9990	2
731	20231031	090400	4750970	10000	10000	10000	10000	0
732	20231031	090300	4750970	10000	10000	10000	10000	15
733	20231031	090200	4600970	9990	9990	9990	9990	9
734	20231031	090100	4511060	10000	9980	10000	9980	147
735	20231031	090000	3042490	9950	9910	9950	9910	307