KissMeData/377030/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211800	356935650	5390	5390	5390	5390	1146
3	20231031	211700	356935650	5390	5390	5390	5390	0
4	20231031	211600	356935650	5390	5390	5390	5390	0
5	20231031	211500	356935650	5390	5390	5390	5390	0
6	20231031	211400	356935650	5390	5390	5390	5390	0
7	20231031	211300	356935650	5390	5390	5390	5390	0
8	20231031	211200	356935650	5390	5390	5390	5390	0
9	20231031	211100	356935650	5390	5390	5390	5390	0
10	20231031	211000	356935650	5390	5390	5390	5390	0
11	20231031	210900	356935650	5390	5390	5390	5390	0
12	20231031	210800	356935650	5390	5390	5390	5390	0
13	20231031	210700	356935650	5390	5390	5390	5390	0
14	20231031	210600	356935650	5390	5390	5390	5390	0
15	20231031	210500	356935650	5390	5390	5390	5390	0
16	20231031	210400	356935650	5390	5390	5390	5390	0
17	20231031	210300	356935650	5390	5390	5390	5390	0
18	20231031	210200	356935650	5390	5390	5390	5390	0
19	20231031	210100	356935650	5390	5390	5390	5390	0
20	20231031	210000	356935650	5390	5390	5390	5390	0
21	20231031	205900	356935650	5390	5390	5390	5390	0
22	20231031	205800	356935650	5390	5390	5390	5390	0
23	20231031	205700	356935650	5390	5390	5390	5390	0
24	20231031	205600	356935650	5390	5390	5390	5390	0
25	20231031	205500	356935650	5390	5390	5390	5390	0
26	20231031	205400	356935650	5390	5390	5390	5390	0
27	20231031	205300	356935650	5390	5390	5390	5390	0
28	20231031	205200	356935650	5390	5390	5390	5390	0
29	20231031	205100	356935650	5390	5390	5390	5390	0
30	20231031	205000	356935650	5390	5390	5390	5390	0
31	20231031	204900	356935650	5390	5390	5390	5390	0
32	20231031	204800	356935650	5390	5390	5390	5390	1146
33	20231031	204700	356935650	5390	5390	5390	5390	0
34	20231031	204600	356935650	5390	5390	5390	5390	0
35	20231031	204500	356935650	5390	5390	5390	5390	0
36	20231031	204400	356935650	5390	5390	5390	5390	0
37	20231031	204300	356935650	5390	5390	5390	5390	0
38	20231031	204200	356935650	5390	5390	5390	5390	0
39	20231031	204100	356935650	5390	5390	5390	5390	0
40	20231031	204000	356935650	5390	5390	5390	5390	0
41	20231031	203900	356935650	5390	5390	5390	5390	0
42	20231031	203800	356935650	5390	5390	5390	5390	0
43	20231031	203700	356935650	5390	5390	5390	5390	0
44	20231031	203600	356935650	5390	5390	5390	5390	0
45	20231031	203500	356935650	5390	5390	5390	5390	0
46	20231031	203400	356935650	5390	5390	5390	5390	0
47	20231031	203300	356935650	5390	5390	5390	5390	0
48	20231031	203200	356935650	5390	5390	5390	5390	0
49	20231031	203100	356935650	5390	5390	5390	5390	0
50	20231031	203000	356935650	5390	5390	5390	5390	0
51	20231031	202900	356935650	5390	5390	5390	5390	0
52	20231031	202800	356935650	5390	5390	5390	5390	0
53	20231031	202700	356935650	5390	5390	5390	5390	0
54	20231031	202600	356935650	5390	5390	5390	5390	0
55	20231031	202500	356935650	5390	5390	5390	5390	0
56	20231031	202400	356935650	5390	5390	5390	5390	0
57	20231031	202300	356935650	5390	5390	5390	5390	0
58	20231031	202200	356935650	5390	5390	5390	5390	0
59	20231031	202100	356935650	5390	5390	5390	5390	0
60	20231031	202000	356935650	5390	5390	5390	5390	0
61	20231031	201900	356935650	5390	5390	5390	5390	0
62	20231031	201800	356935650	5390	5390	5390	5390	1146
63	20231031	201700	356935650	5390	5390	5390	5390	0
64	20231031	201600	356935650	5390	5390	5390	5390	0
65	20231031	201500	356935650	5390	5390	5390	5390	0
66	20231031	201400	356935650	5390	5390	5390	5390	0
67	20231031	201300	356935650	5390	5390	5390	5390	0
68	20231031	201200	356935650	5390	5390	5390	5390	0
69	20231031	201100	356935650	5390	5390	5390	5390	0
70	20231031	201000	356935650	5390	5390	5390	5390	0
71	20231031	200900	356935650	5390	5390	5390	5390	0
72	20231031	200800	356935650	5390	5390	5390	5390	0
73	20231031	200700	356935650	5390	5390	5390	5390	0
74	20231031	200600	356935650	5390	5390	5390	5390	0
75	20231031	200500	356935650	5390	5390	5390	5390	0
76	20231031	200400	356935650	5390	5390	5390	5390	0
77	20231031	200300	356935650	5390	5390	5390	5390	0
78	20231031	200200	356935650	5390	5390	5390	5390	0
79	20231031	200100	356935650	5390	5390	5390	5390	0
80	20231031	200000	356935650	5390	5390	5390	5390	0
81	20231031	195900	356935650	5390	5390	5390	5390	0
82	20231031	195800	356935650	5390	5390	5390	5390	0
83	20231031	195700	356935650	5390	5390	5390	5390	0
84	20231031	195600	356935650	5390	5390	5390	5390	0
85	20231031	195500	356935650	5390	5390	5390	5390	0
86	20231031	195400	356935650	5390	5390	5390	5390	0
87	20231031	195300	356935650	5390	5390	5390	5390	0
88	20231031	195200	356935650	5390	5390	5390	5390	0
89	20231031	195100	356935650	5390	5390	5390	5390	0
90	20231031	195000	356935650	5390	5390	5390	5390	0
91	20231031	194900	356935650	5390	5390	5390	5390	0
92	20231031	194800	356935650	5390	5390	5390	5390	1146
93	20231031	194700	356935650	5390	5390	5390	5390	0
94	20231031	194600	356935650	5390	5390	5390	5390	0
95	20231031	194500	356935650	5390	5390	5390	5390	0
96	20231031	194400	356935650	5390	5390	5390	5390	0
97	20231031	194300	356935650	5390	5390	5390	5390	0
98	20231031	194200	356935650	5390	5390	5390	5390	0
99	20231031	194100	356935650	5390	5390	5390	5390	0
100	20231031	194000	356935650	5390	5390	5390	5390	0
101	20231031	193900	356935650	5390	5390	5390	5390	0
102	20231031	193800	356935650	5390	5390	5390	5390	0
103	20231031	193700	356935650	5390	5390	5390	5390	0
104	20231031	193600	356935650	5390	5390	5390	5390	0
105	20231031	193500	356935650	5390	5390	5390	5390	0
106	20231031	193400	356935650	5390	5390	5390	5390	0
107	20231031	193300	356935650	5390	5390	5390	5390	0
108	20231031	193200	356935650	5390	5390	5390	5390	0
109	20231031	193100	356935650	5390	5390	5390	5390	0
110	20231031	193000	356935650	5390	5390	5390	5390	0
111	20231031	192900	356935650	5390	5390	5390	5390	0
112	20231031	192800	356935650	5390	5390	5390	5390	0
113	20231031	192700	356935650	5390	5390	5390	5390	0
114	20231031	192600	356935650	5390	5390	5390	5390	0
115	20231031	192500	356935650	5390	5390	5390	5390	0
116	20231031	192400	356935650	5390	5390	5390	5390	0
117	20231031	192300	356935650	5390	5390	5390	5390	0
118	20231031	192200	356935650	5390	5390	5390	5390	0
119	20231031	192100	356935650	5390	5390	5390	5390	0
120	20231031	192000	356935650	5390	5390	5390	5390	0
121	20231031	191900	356935650	5390	5390	5390	5390	0
122	20231031	191800	356935650	5390	5390	5390	5390	1146
123	20231031	191700	356935650	5390	5390	5390	5390	0
124	20231031	191600	356935650	5390	5390	5390	5390	0
125	20231031	191500	356935650	5390	5390	5390	5390	0
126	20231031	191400	356935650	5390	5390	5390	5390	0
127	20231031	191300	356935650	5390	5390	5390	5390	0
128	20231031	191200	356935650	5390	5390	5390	5390	0
129	20231031	191100	356935650	5390	5390	5390	5390	0
130	20231031	191000	356935650	5390	5390	5390	5390	0
131	20231031	190900	356935650	5390	5390	5390	5390	0
132	20231031	190800	356935650	5390	5390	5390	5390	0
133	20231031	190700	356935650	5390	5390	5390	5390	0
134	20231031	190600	356935650	5390	5390	5390	5390	0
135	20231031	190500	356935650	5390	5390	5390	5390	0
136	20231031	190400	356935650	5390	5390	5390	5390	0
137	20231031	190300	356935650	5390	5390	5390	5390	0
138	20231031	190200	356935650	5390	5390	5390	5390	0
139	20231031	190100	356935650	5390	5390	5390	5390	0
140	20231031	190000	356935650	5390	5390	5390	5390	0
141	20231031	185900	356935650	5390	5390	5390	5390	0
142	20231031	185800	356935650	5390	5390	5390	5390	0
143	20231031	185700	356935650	5390	5390	5390	5390	0
144	20231031	185600	356935650	5390	5390	5390	5390	0
145	20231031	185500	356935650	5390	5390	5390	5390	0
146	20231031	185400	356935650	5390	5390	5390	5390	0
147	20231031	185300	356935650	5390	5390	5390	5390	0
148	20231031	185200	356935650	5390	5390	5390	5390	0
149	20231031	185100	356935650	5390	5390	5390	5390	0
150	20231031	185000	356935650	5390	5390	5390	5390	0
151	20231031	184900	356935650	5390	5390	5390	5390	0
152	20231031	184800	356935650	5390	5390	5390	5390	1146
153	20231031	184700	356935650	5390	5390	5390	5390	0
154	20231031	184600	356935650	5390	5390	5390	5390	0
155	20231031	184500	356935650	5390	5390	5390	5390	0
156	20231031	184400	356935650	5390	5390	5390	5390	0
157	20231031	184300	356935650	5390	5390	5390	5390	0
158	20231031	184200	356935650	5390	5390	5390	5390	0
159	20231031	184100	356935650	5390	5390	5390	5390	0
160	20231031	184000	356935650	5390	5390	5390	5390	0
161	20231031	183900	356935650	5390	5390	5390	5390	0
162	20231031	183800	356935650	5390	5390	5390	5390	0
163	20231031	183700	356935650	5390	5390	5390	5390	0
164	20231031	183600	356935650	5390	5390	5390	5390	0
165	20231031	183500	356935650	5390	5390	5390	5390	0
166	20231031	183400	356935650	5390	5390	5390	5390	0
167	20231031	183300	356935650	5390	5390	5390	5390	0
168	20231031	183200	356935650	5390	5390	5390	5390	0
169	20231031	183100	356935650	5390	5390	5390	5390	0
170	20231031	183000	356935650	5390	5390	5390	5390	0
171	20231031	182900	356935650	5390	5390	5390	5390	0
172	20231031	182800	356935650	5390	5390	5390	5390	0
173	20231031	182700	356935650	5390	5390	5390	5390	0
174	20231031	182600	356935650	5390	5390	5390	5390	0
175	20231031	182500	356935650	5390	5390	5390	5390	0
176	20231031	182400	356935650	5390	5390	5390	5390	0
177	20231031	182300	356935650	5390	5390	5390	5390	0
178	20231031	182200	356935650	5390	5390	5390	5390	0
179	20231031	182100	356935650	5390	5390	5390	5390	0
180	20231031	182000	356935650	5390	5390	5390	5390	0
181	20231031	181900	356935650	5390	5390	5390	5390	0
182	20231031	181800	356935650	5390	5390	5390	5390	1146
183	20231031	181700	356935650	5390	5390	5390	5390	0
184	20231031	181600	356935650	5390	5390	5390	5390	0
185	20231031	181500	356935650	5390	5390	5390	5390	0
186	20231031	181400	356935650	5390	5390	5390	5390	0
187	20231031	181300	356935650	5390	5390	5390	5390	0
188	20231031	181200	356935650	5390	5390	5390	5390	0
189	20231031	181100	356935650	5390	5390	5390	5390	0
190	20231031	181000	356935650	5390	5390	5390	5390	0
191	20231031	180900	356935650	5390	5390	5390	5390	0
192	20231031	180800	356935650	5390	5390	5390	5390	0
193	20231031	180700	356935650	5390	5390	5390	5390	0
194	20231031	180600	356935650	5390	5390	5390	5390	0
195	20231031	180500	356935650	5390	5390	5390	5390	0
196	20231031	180400	356935650	5390	5390	5390	5390	0
197	20231031	180300	356935650	5390	5390	5390	5390	0
198	20231031	180200	356935650	5390	5390	5390	5390	0
199	20231031	180100	356935650	5390	5390	5390	5390	0
200	20231031	180000	356935650	5390	5390	5390	5390	0
201	20231031	175900	356935650	5390	5390	5390	5390	0
202	20231031	175800	356935650	5390	5390	5390	5390	0
203	20231031	175700	356935650	5390	5390	5390	5390	0
204	20231031	175600	356935650	5390	5390	5390	5390	0
205	20231031	175500	356935650	5390	5390	5390	5390	0
206	20231031	175400	356935650	5390	5390	5390	5390	0
207	20231031	175300	356935650	5390	5390	5390	5390	0
208	20231031	175200	356935650	5390	5390	5390	5390	0
209	20231031	175100	356935650	5390	5390	5390	5390	0
210	20231031	175000	356935650	5390	5390	5390	5390	0
211	20231031	174900	356935650	5390	5390	5390	5390	0
212	20231031	174800	356935650	5390	5390	5390	5390	1146
213	20231031	174700	356935650	5390	5390	5390	5390	0
214	20231031	174600	356935650	5390	5390	5390	5390	0
215	20231031	174500	356935650	5390	5390	5390	5390	0
216	20231031	174400	356935650	5390	5390	5390	5390	0
217	20231031	174300	356935650	5390	5390	5390	5390	0
218	20231031	174200	356935650	5390	5390	5390	5390	0
219	20231031	174100	356935650	5390	5390	5390	5390	0
220	20231031	174000	356935650	5390	5390	5390	5390	0
221	20231031	173900	356935650	5390	5390	5390	5390	0
222	20231031	173800	356935650	5390	5390	5390	5390	0
223	20231031	173700	356935650	5390	5390	5390	5390	0
224	20231031	173600	356935650	5390	5390	5390	5390	0
225	20231031	173500	356935650	5390	5390	5390	5390	0
226	20231031	173400	356935650	5390	5390	5390	5390	0
227	20231031	173300	356935650	5390	5390	5390	5390	0
228	20231031	173200	356935650	5390	5390	5390	5390	0
229	20231031	173100	356935650	5390	5390	5390	5390	0
230	20231031	173000	356935650	5390	5390	5390	5390	0
231	20231031	172900	356935650	5390	5390	5390	5390	0
232	20231031	172800	356935650	5390	5390	5390	5390	0
233	20231031	172700	356935650	5390	5390	5390	5390	0
234	20231031	172600	356935650	5390	5390	5390	5390	0
235	20231031	172500	356935650	5390	5390	5390	5390	0
236	20231031	172400	356935650	5390	5390	5390	5390	0
237	20231031	172300	356935650	5390	5390	5390	5390	0
238	20231031	172200	356935650	5390	5390	5390	5390	0
239	20231031	172100	356935650	5390	5390	5390	5390	0
240	20231031	172000	356935650	5390	5390	5390	5390	0
241	20231031	171900	356935650	5390	5390	5390	5390	0
242	20231031	171800	356935650	5390	5390	5390	5390	1146
243	20231031	171700	356935650	5390	5390	5390	5390	0
244	20231031	171600	356935650	5390	5390	5390	5390	0
245	20231031	171500	356935650	5390	5390	5390	5390	0
246	20231031	171400	356935650	5390	5390	5390	5390	0
247	20231031	171300	356935650	5390	5390	5390	5390	0
248	20231031	171200	356935650	5390	5390	5390	5390	0
249	20231031	171100	356935650	5390	5390	5390	5390	0
250	20231031	171000	356935650	5390	5390	5390	5390	0
251	20231031	170900	356935650	5390	5390	5390	5390	0
252	20231031	170800	356935650	5390	5390	5390	5390	0
253	20231031	170700	356935650	5390	5390	5390	5390	0
254	20231031	170600	356935650	5390	5390	5390	5390	0
255	20231031	170500	356935650	5390	5390	5390	5390	0
256	20231031	170400	356935650	5390	5390	5390	5390	0
257	20231031	170300	356935650	5390	5390	5390	5390	0
258	20231031	170200	356935650	5390	5390	5390	5390	0
259	20231031	170100	356935650	5390	5390	5390	5390	0
260	20231031	170000	356935650	5390	5390	5390	5390	0
261	20231031	165900	356935650	5390	5390	5390	5390	0
262	20231031	165800	356935650	5390	5390	5390	5390	0
263	20231031	165700	356935650	5390	5390	5390	5390	0
264	20231031	165600	356935650	5390	5390	5390	5390	0
265	20231031	165500	356935650	5390	5390	5390	5390	0
266	20231031	165400	356935650	5390	5390	5390	5390	0
267	20231031	165300	356935650	5390	5390	5390	5390	0
268	20231031	165200	356935650	5390	5390	5390	5390	0
269	20231031	165100	356935650	5390	5390	5390	5390	0
270	20231031	165000	356935650	5390	5390	5390	5390	0
271	20231031	164900	356935650	5390	5390	5390	5390	0
272	20231031	164800	356935650	5390	5390	5390	5390	1146
273	20231031	164700	356935650	5390	5390	5390	5390	0
274	20231031	164600	356935650	5390	5390	5390	5390	0
275	20231031	164500	356935650	5390	5390	5390	5390	0
276	20231031	164400	356935650	5390	5390	5390	5390	0
277	20231031	164300	356935650	5390	5390	5390	5390	0
278	20231031	164200	356935650	5390	5390	5390	5390	0
279	20231031	164100	356935650	5390	5390	5390	5390	0
280	20231031	164000	356935650	5390	5390	5390	5390	0
281	20231031	163900	356935650	5390	5390	5390	5390	0
282	20231031	163800	356935650	5390	5390	5390	5390	0
283	20231031	163700	356935650	5390	5390	5390	5390	0
284	20231031	163600	356935650	5390	5390	5390	5390	0
285	20231031	163500	356935650	5390	5390	5390	5390	0
286	20231031	163400	356935650	5390	5390	5390	5390	0
287	20231031	163300	356935650	5390	5390	5390	5390	0
288	20231031	163200	356935650	5390	5390	5390	5390	0
289	20231031	163100	356935650	5390	5390	5390	5390	0
290	20231031	163000	356935650	5390	5390	5390	5390	0
291	20231031	162900	356935650	5390	5390	5390	5390	0
292	20231031	162800	356935650	5390	5390	5390	5390	0
293	20231031	162700	356935650	5390	5390	5390	5390	0
294	20231031	162600	356935650	5390	5390	5390	5390	0
295	20231031	162500	356935650	5390	5390	5390	5390	0
296	20231031	162400	356935650	5390	5390	5390	5390	0
297	20231031	162300	356935650	5390	5390	5390	5390	0
298	20231031	162200	356935650	5390	5390	5390	5390	0
299	20231031	162100	356935650	5390	5390	5390	5390	0
300	20231031	162000	356935650	5390	5390	5390	5390	0
301	20231031	161900	356935650	5390	5390	5390	5390	0
302	20231031	161800	356935650	5390	5390	5390	5390	1146
303	20231031	161700	356935650	5390	5390	5390	5390	0
304	20231031	161600	356935650	5390	5390	5390	5390	0
305	20231031	161500	356935650	5390	5390	5390	5390	0
306	20231031	161400	356935650	5390	5390	5390	5390	0
307	20231031	161300	356935650	5390	5390	5390	5390	0
308	20231031	161200	356935650	5390	5390	5390	5390	0
309	20231031	161100	356935650	5390	5390	5390	5390	0
310	20231031	161000	356935650	5390	5390	5390	5390	0
311	20231031	160900	356935650	5390	5390	5390	5390	0
312	20231031	160800	356935650	5390	5390	5390	5390	0
313	20231031	160700	356935650	5390	5390	5390	5390	0
314	20231031	160600	356935650	5390	5390	5390	5390	0
315	20231031	160500	356935650	5390	5390	5390	5390	0
316	20231031	160400	356935650	5390	5390	5390	5390	0
317	20231031	160300	356935650	5390	5390	5390	5390	0
318	20231031	160200	356935650	5390	5390	5390	5390	0
319	20231031	160100	356935650	5390	5390	5390	5390	0
320	20231031	160000	356935650	5390	5390	5390	5390	0
321	20231031	155900	356935650	5390	5390	5390	5390	0
322	20231031	155800	356935650	5390	5390	5390	5390	0
323	20231031	155700	356935650	5390	5390	5390	5390	0
324	20231031	155600	356935650	5390	5390	5390	5390	0
325	20231031	155500	356935650	5390	5390	5390	5390	0
326	20231031	155400	356935650	5390	5390	5390	5390	0
327	20231031	155300	356935650	5390	5390	5390	5390	0
328	20231031	155200	356935650	5390	5390	5390	5390	0
329	20231031	155100	356935650	5390	5390	5390	5390	0
330	20231031	155000	356935650	5390	5390	5390	5390	0
331	20231031	154900	356935650	5390	5390	5390	5390	0
332	20231031	154800	356935650	5390	5390	5390	5390	1146
333	20231031	154700	356935650	5390	5390	5390	5390	0
334	20231031	154600	356935650	5390	5390	5390	5390	0
335	20231031	154500	356935650	5390	5390	5390	5390	0
336	20231031	154400	356935650	5390	5390	5390	5390	0
337	20231031	154300	356935650	5390	5390	5390	5390	0
338	20231031	154200	356935650	5390	5390	5390	5390	0
339	20231031	154100	356935650	5390	5390	5390	5390	0
340	20231031	154000	356935650	5390	5390	5390	5390	0
341	20231031	153900	356935650	5390	5390	5390	5390	0
342	20231031	153800	356935650	5390	5390	5390	5390	0
343	20231031	153700	356935650	5390	5390	5390	5390	0
344	20231031	153600	356935650	5390	5390	5390	5390	0
345	20231031	153500	356935650	5390	5390	5390	5390	0
346	20231031	153400	356935650	5390	5390	5390	5390	0
347	20231031	153300	356935650	5390	5390	5390	5390	0
348	20231031	153200	356935650	5390	5390	5390	5390	0
349	20231031	153100	356935650	5390	5390	5390	5390	0
350	20231031	153000	356935650	5390	5390	5390	5390	1146
351	20231031	152900	350758710	5400	5400	5400	5400	0
352	20231031	152800	350758710	5400	5400	5400	5400	0
353	20231031	152700	350758710	5400	5400	5400	5400	0
354	20231031	152600	350758710	5400	5400	5400	5400	0
355	20231031	152500	350758710	5400	5400	5400	5400	0
356	20231031	152400	350758710	5400	5400	5400	5400	0
357	20231031	152300	350758710	5400	5400	5400	5400	0
358	20231031	152200	350758710	5400	5400	5400	5400	0
359	20231031	152100	350758710	5400	5400	5400	5400	0
360	20231031	152000	350758710	5400	5400	5400	5400	0
361	20231031	151900	350758710	5400	5390	5400	5390	73
362	20231031	151800	350365210	5390	5400	5400	5390	9
363	20231031	151700	350316690	5390	5370	5390	5370	254
364	20231031	151600	348948170	5370	5390	5390	5370	172
365	20231031	151500	348023150	5380	5380	5380	5380	408
366	20231031	151400	345828110	5390	5390	5390	5380	215
367	20231031	151300	344670480	5400	5400	5400	5400	15
368	20231031	151200	344589480	5390	5390	5390	5390	99
369	20231031	151100	344055870	5390	5380	5390	5380	1213
370	20231031	151000	337529040	5390	5390	5390	5390	1107
371	20231031	150900	331562310	5400	5400	5400	5400	222
372	20231031	150800	330363510	5400	5410	5410	5400	75
373	20231031	150700	329958390	5400	5400	5400	5400	45
374	20231031	150600	329715390	5400	5420	5420	5400	563
375	20231031	150500	326675170	5420	5420	5420	5420	200
376	20231031	150400	325591170	5420	5420	5420	5420	19
377	20231031	150300	325488190	5420	5420	5420	5420	0
378	20231031	150200	325488190	5420	5420	5420	5420	100
379	20231031	150100	324946190	5420	5420	5420	5420	3
380	20231031	150000	324929930	5420	5420	5420	5420	0
381	20231031	145900	324929930	5420	5420	5420	5420	0
382	20231031	145800	324929930	5420	5420	5420	5420	100
383	20231031	145700	324387930	5420	5420	5420	5420	31
384	20231031	145600	324219910	5430	5430	5430	5430	0
385	20231031	145500	324219910	5430	5430	5430	5430	1699
386	20231031	145400	314994340	5430	5400	5430	5400	5924
387	20231031	145300	282933130	5400	5400	5400	5400	0
388	20231031	145200	282933130	5400	5410	5410	5400	620
389	20231031	145100	279585120	5400	5400	5400	5400	30
390	20231031	145000	279423120	5410	5410	5410	5410	69
391	20231031	144900	279049830	5410	5410	5410	5410	0
392	20231031	144800	279049830	5410	5410	5410	5410	5
393	20231031	144700	279022780	5410	5410	5410	5410	0
394	20231031	144600	279022780	5410	5410	5410	5410	0
395	20231031	144500	279022780	5410	5410	5410	5410	0
396	20231031	144400	279022780	5410	5420	5420	5410	70
397	20231031	144300	278643580	5430	5430	5430	5430	0
398	20231031	144200	278643580	5430	5430	5430	5430	24
399	20231031	144100	278513260	5410	5410	5410	5410	0
400	20231031	144000	278513260	5410	5410	5410	5410	0
401	20231031	143900	278513260	5410	5410	5410	5410	20
402	20231031	143800	278405060	5450	5430	5450	5430	498
403	20231031	143700	275693980	5450	5450	5450	5450	0
404	20231031	143600	275693980	5450	5450	5450	5450	308
405	20231031	143500	274015380	5460	5460	5460	5460	0
406	20231031	143400	274015380	5460	5380	5460	5380	1000
407	20231031	143300	268601430	5370	5380	5380	5370	5
408	20231031	143200	268574570	5370	5370	5370	5370	0
409	20231031	143100	268574570	5370	5370	5370	5370	85
410	20231031	143000	268118120	5370	5370	5370	5370	0
411	20231031	142900	268118120	5370	5370	5370	5370	0
412	20231031	142800	268118120	5370	5370	5370	5370	263
413	20231031	142700	266705810	5370	5370	5370	5370	2
414	20231031	142600	266695070	5370	5390	5390	5370	49
415	20231031	142500	266431920	5370	5370	5370	5370	68
416	20231031	142400	266066760	5370	5380	5380	5370	280
417	20231031	142300	264562920	5390	5390	5390	5390	0
418	20231031	142200	264562920	5390	5390	5390	5390	10
419	20231031	142100	264509020	5380	5380	5380	5380	0
420	20231031	142000	264509020	5380	5380	5380	5380	38
421	20231031	141900	264304580	5390	5390	5390	5390	0
422	20231031	141800	264304580	5390	5390	5390	5390	0
423	20231031	141700	264304580	5390	5390	5390	5390	5
424	20231031	141600	264277630	5390	5390	5390	5390	2
425	20231031	141500	264266850	5370	5370	5370	5370	0
426	20231031	141400	264266850	5370	5370	5370	5370	0
427	20231031	141300	264266850	5370	5370	5370	5370	1599
428	20231031	141200	255680220	5370	5370	5370	5370	307
429	20231031	141100	254031630	5370	5370	5370	5370	145
430	20231031	141000	253252980	5370	5370	5370	5370	368
431	20231031	140900	251276820	5380	5390	5390	5370	2109
432	20231031	140800	239936820	5390	5390	5390	5390	1
433	20231031	140700	239931430	5390	5390	5390	5380	441
434	20231031	140600	237555440	5390	5400	5400	5390	60
435	20231031	140500	237231940	5400	5400	5400	5400	6
436	20231031	140400	237199540	5390	5390	5390	5390	711
437	20231031	140300	233367250	5390	5390	5390	5390	2
438	20231031	140200	233356470	5410	5410	5410	5410	354
439	20231031	140100	231441330	5410	5400	5410	5400	51
440	20231031	140000	231165920	5400	5400	5400	5390	1333
441	20231031	135900	223969410	5400	5400	5400	5400	146
442	20231031	135800	223181010	5410	5410	5410	5410	0
443	20231031	135700	223181010	5410	5410	5410	5400	102
444	20231031	135600	222629540	5400	5410	5410	5400	17
445	20231031	135500	222537730	5400	5400	5400	5400	59
446	20231031	135400	222219130	5400	5400	5400	5400	0
447	20231031	135300	222219130	5400	5410	5410	5400	163
448	20231031	135200	221338870	5400	5410	5410	5400	21
449	20231031	135100	221225280	5410	5410	5410	5410	223
450	20231031	135000	220018850	5410	5410	5410	5410	30
451	20231031	134900	219856550	5410	5410	5410	5410	0
452	20231031	134800	219856550	5410	5400	5410	5400	218
453	20231031	134700	218677350	5410	5400	5410	5400	176
454	20231031	134600	217726810	5400	5400	5400	5400	2
455	20231031	134500	217716010	5410	5410	5410	5410	0
456	20231031	134400	217716010	5410	5410	5410	5410	0
457	20231031	134300	217716010	5410	5410	5410	5410	0
458	20231031	134200	217716010	5410	5410	5410	5410	31
459	20231031	134100	217548300	5410	5410	5410	5410	12
460	20231031	134000	217483380	5410	5400	5410	5400	70
461	20231031	133900	217105370	5400	5400	5400	5400	62
462	20231031	133800	216770570	5400	5400	5400	5400	0
463	20231031	133700	216770570	5400	5400	5400	5400	0
464	20231031	133600	216770570	5400	5400	5400	5400	46
465	20231031	133500	216522170	5410	5400	5410	5400	11
466	20231031	133400	216462760	5400	5410	5410	5400	3
467	20231031	133300	216446550	5410	5410	5410	5410	10
468	20231031	133200	216392450	5400	5400	5400	5400	104
469	20231031	133100	215830850	5410	5410	5410	5410	3
470	20231031	133000	215814620	5410	5410	5410	5410	640
471	20231031	132900	212352220	5410	5410	5410	5410	501
472	20231031	132800	209641810	5420	5410	5420	5410	3
473	20231031	132700	209625570	5410	5410	5410	5410	0
474	20231031	132600	209625570	5410	5410	5410	5410	0
475	20231031	132500	209625570	5410	5420	5420	5410	20
476	20231031	132400	209517190	5420	5420	5420	5420	10
477	20231031	132300	209462990	5420	5420	5420	5420	0
478	20231031	132200	209462990	5420	5420	5420	5420	0
479	20231031	132100	209462990	5420	5410	5420	5410	2
480	20231031	132000	209452160	5420	5420	5420	5420	364
481	20231031	131900	207479280	5420	5420	5420	5420	50
482	20231031	131800	207208280	5420	5420	5420	5420	2
483	20231031	131700	207197440	5430	5430	5430	5430	0
484	20231031	131600	207197440	5430	5420	5430	5420	7
485	20231031	131500	207159450	5430	5430	5430	5430	5
486	20231031	131400	207132300	5430	5430	5430	5430	37
487	20231031	131300	206931390	5430	5430	5430	5430	2
488	20231031	131200	206920530	5430	5430	5430	5430	0
489	20231031	131100	206920530	5430	5430	5430	5430	5
490	20231031	131000	206893380	5420	5420	5420	5420	80
491	20231031	130900	206459780	5420	5420	5420	5420	1
492	20231031	130800	206454360	5420	5430	5430	5420	236
493	20231031	130700	205175190	5430	5420	5430	5420	37
494	20231031	130600	204974620	5420	5430	5430	5420	201
495	20231031	130500	203885190	5430	5430	5430	5430	7
496	20231031	130400	203847180	5430	5430	5430	5430	0
497	20231031	130300	203847180	5430	5430	5430	5430	10
498	20231031	130200	203792880	5430	5430	5430	5430	0
499	20231031	130100	203792880	5430	5430	5430	5430	70
500	20231031	130000	203412780	5430	5430	5430	5430	0
501	20231031	125900	203412780	5430	5430	5430	5420	47
502	20231031	125800	203157680	5420	5420	5420	5420	3
503	20231031	125700	203141420	5420	5420	5420	5420	99
504	20231031	125600	202604840	5410	5410	5410	5410	98
505	20231031	125500	202074660	5410	5420	5420	5410	3
506	20231031	125400	202058420	5410	5410	5410	5410	2
507	20231031	125300	202047600	5410	5410	5410	5410	4
508	20231031	125200	202025960	5410	5410	5410	5410	595
509	20231031	125100	198807010	5420	5420	5420	5420	11
510	20231031	125000	198747390	5420	5420	5420	5420	0
511	20231031	124900	198747390	5420	5420	5420	5410	3
512	20231031	124800	198731140	5410	5420	5420	5410	572
513	20231031	124700	195635520	5420	5420	5420	5420	0
514	20231031	124600	195635520	5420	5420	5420	5420	20
515	20231031	124500	195527120	5420	5420	5420	5420	47
516	20231031	124400	195272380	5420	5420	5420	5420	0
517	20231031	124300	195272380	5420	5420	5420	5420	6
518	20231031	124200	195239860	5420	5420	5420	5420	5
519	20231031	124100	195212760	5430	5430	5430	5420	117
520	20231031	124000	194577680	5430	5430	5430	5430	1
521	20231031	123900	194572250	5430	5430	5430	5430	0
522	20231031	123800	194572250	5430	5430	5430	5430	31
523	20231031	123700	194403920	5430	5430	5430	5430	10
524	20231031	123600	194349620	5430	5430	5430	5430	0
525	20231031	123500	194349620	5430	5430	5430	5430	1
526	20231031	123400	194344190	5430	5420	5430	5420	64
527	20231031	123300	193997300	5420	5420	5420	5420	0
528	20231031	123200	193997300	5420	5420	5420	5420	74
529	20231031	123100	193596220	5440	5440	5440	5440	0
530	20231031	123000	193596220	5440	5410	5440	5410	55
531	20231031	122900	193298610	5410	5420	5420	5410	880
532	20231031	122800	188537420	5420	5430	5430	5420	17
533	20231031	122700	188445270	5440	5440	5440	5440	0
534	20231031	122600	188445270	5440	5440	5440	5440	11
535	20231031	122500	188385430	5410	5430	5430	5410	500
536	20231031	122400	185676880	5450	5450	5450	5450	20
537	20231031	122300	185567880	5450	5450	5450	5450	9
538	20231031	122200	185518830	5450	5450	5450	5450	3
539	20231031	122100	185502480	5410	5420	5420	5410	324
540	20231031	122000	183748020	5450	5430	5450	5420	1838
541	20231031	121900	173771990	5450	5430	5450	5430	195
542	20231031	121800	172711440	5450	5450	5450	5450	0
543	20231031	121700	172711440	5450	5430	5450	5430	77
544	20231031	121600	172293310	5440	5450	5450	5440	471
545	20231031	121500	169730130	5440	5440	5440	5440	80
546	20231031	121400	169294930	5450	5450	5450	5450	5
547	20231031	121300	169267680	5440	5440	5440	5440	56
548	20231031	121200	168963040	5450	5450	5450	5450	54
549	20231031	121100	168668740	5450	5450	5450	5450	2
550	20231031	121000	168657840	5450	5450	5450	5450	1
551	20231031	120900	168652390	5440	5450	5450	5440	108
552	20231031	120800	168064840	5450	5450	5450	5450	0
553	20231031	120700	168064840	5450	5450	5450	5450	200
554	20231031	120600	166974840	5440	5450	5450	5440	78
555	20231031	120500	166549760	5440	5450	5450	5440	593
556	20231031	120400	163320380	5450	5450	5450	5450	72
557	20231031	120300	162927980	5450	5450	5450	5450	0
558	20231031	120200	162927980	5450	5450	5450	5450	0
559	20231031	120100	162927980	5450	5450	5450	5450	0
560	20231031	120000	162927980	5450	5470	5470	5450	70
561	20231031	115900	162545940	5470	5470	5470	5470	2
562	20231031	115800	162535000	5460	5460	5460	5460	0
563	20231031	115700	162535000	5460	5450	5460	5450	76
564	20231031	115600	162120790	5470	5470	5470	5470	1
565	20231031	115500	162115320	5450	5450	5450	5450	0
566	20231031	115400	162115320	5450	5450	5450	5450	2
567	20231031	115300	162104420	5450	5450	5450	5450	40
568	20231031	115200	161886420	5450	5450	5450	5450	4
569	20231031	115100	161864620	5450	5450	5450	5450	386
570	20231031	115000	159760920	5450	5450	5450	5450	0
571	20231031	114900	159760920	5450	5460	5460	5450	79
572	20231031	114800	159330360	5450	5450	5450	5450	0
573	20231031	114700	159330360	5450	5450	5450	5450	2
574	20231031	114600	159319460	5450	5450	5450	5450	35
575	20231031	114500	159128710	5450	5450	5450	5450	0
576	20231031	114400	159128710	5450	5470	5470	5450	501
577	20231031	114300	156398240	5460	5460	5460	5460	55
578	20231031	114200	156097940	5470	5470	5470	5470	60
579	20231031	114100	155769740	5470	5470	5470	5470	4
580	20231031	114000	155747860	5470	5490	5490	5470	265
581	20231031	113900	154298270	5490	5490	5490	5490	0
582	20231031	113800	154298270	5490	5490	5490	5490	7
583	20231031	113700	154259840	5490	5490	5490	5490	0
584	20231031	113600	154259840	5490	5490	5490	5490	0
585	20231031	113500	154259840	5490	5480	5490	5460	70
586	20231031	113400	153877590	5460	5460	5460	5460	2
587	20231031	113300	153866670	5460	5460	5460	5460	0
588	20231031	113200	153866670	5460	5460	5460	5460	0
589	20231031	113100	153866670	5460	5460	5460	5460	47
590	20231031	113000	153610050	5470	5470	5470	5470	111
591	20231031	112900	153002880	5460	5460	5460	5460	0
592	20231031	112800	153002880	5460	5460	5460	5460	0
593	20231031	112700	153002880	5460	5470	5470	5460	105
594	20231031	112600	152429540	5460	5460	5460	5460	89
595	20231031	112500	151943600	5460	5460	5460	5460	12
596	20231031	112400	151878080	5460	5460	5460	5460	10
597	20231031	112300	151823480	5460	5460	5460	5460	23
598	20231031	112200	151697900	5450	5450	5450	5450	0
599	20231031	112100	151697900	5450	5450	5450	5450	2
600	20231031	112000	151687000	5450	5460	5460	5450	228
601	20231031	111900	150444300	5460	5460	5460	5460	1
602	20231031	111800	150438840	5450	5450	5450	5450	2
603	20231031	111700	150427940	5450	5450	5450	5450	100
604	20231031	111600	149882940	5460	5460	5460	5460	39
605	20231031	111500	149670000	5460	5460	5460	5460	67
606	20231031	111400	149304180	5470	5470	5470	5470	8
607	20231031	111300	149260420	5470	5470	5470	5470	54
608	20231031	111200	148965040	5470	5480	5480	5470	100
609	20231031	111100	148417050	5470	5470	5470	5470	0
610	20231031	111000	148417050	5470	5470	5470	5470	2
611	20231031	110900	148406110	5470	5470	5470	5470	32
612	20231031	110800	148231070	5490	5490	5490	5490	11
613	20231031	110700	148170680	5470	5470	5470	5470	0
614	20231031	110600	148170680	5470	5470	5470	5470	0
615	20231031	110500	148170680	5470	5470	5470	5470	72
616	20231031	110400	147776840	5470	5470	5470	5470	0
617	20231031	110300	147776840	5470	5470	5470	5470	14
618	20231031	110200	147700260	5480	5490	5490	5480	39
619	20231031	110100	147486440	5490	5490	5490	5490	0
620	20231031	110000	147486440	5490	5490	5490	5490	36
621	20231031	105900	147288800	5490	5490	5490	5490	3
622	20231031	105800	147272330	5490	5490	5490	5490	35
623	20231031	105700	147080180	5490	5490	5490	5490	30
624	20231031	105600	146915480	5480	5480	5480	5480	2
625	20231031	105500	146904520	5480	5490	5490	5480	2
626	20231031	105400	146893550	5480	5480	5480	5480	38
627	20231031	105300	146685310	5480	5480	5480	5480	322
628	20231031	105200	144920750	5480	5480	5480	5480	0
629	20231031	105100	144920750	5480	5470	5480	5460	101
630	20231031	105000	144368270	5470	5460	5470	5460	770
631	20231031	104900	140162050	5450	5450	5450	5450	2
632	20231031	104800	140151150	5450	5450	5450	5450	223
633	20231031	104700	138935800	5450	5460	5460	5450	52
634	20231031	104600	138651890	5460	5460	5460	5460	233
635	20231031	104500	137379710	5470	5470	5470	5470	0
636	20231031	104400	137379710	5470	5470	5470	5470	12
637	20231031	104300	137314070	5480	5480	5480	5480	12
638	20231031	104200	137248310	5480	5480	5480	5480	14
639	20231031	104100	137171590	5480	5480	5480	5480	533
640	20231031	104000	134250750	5490	5480	5490	5480	3
641	20231031	103900	134234300	5490	5490	5490	5490	94
642	20231031	103800	133718240	5480	5480	5480	5480	0
643	20231031	103700	133718240	5480	5480	5480	5480	0
644	20231031	103600	133718240	5480	5480	5480	5480	30
645	20231031	103500	133553840	5490	5490	5490	5490	100
646	20231031	103400	133004840	5490	5490	5490	5490	1
647	20231031	103300	132999350	5480	5470	5480	5460	188
648	20231031	103200	131969730	5480	5480	5480	5480	198
649	20231031	103100	130884690	5480	5480	5480	5480	173
650	20231031	103000	129936650	5480	5480	5480	5480	50
651	20231031	102900	129662650	5480	5470	5480	5470	5
652	20231031	102800	129635270	5480	5480	5480	5480	4
653	20231031	102700	129613350	5480	5480	5480	5480	0
654	20231031	102600	129613350	5480	5470	5480	5470	11
655	20231031	102500	129553170	5480	5480	5480	5480	0
656	20231031	102400	129553170	5480	5480	5480	5480	0
657	20231031	102300	129553170	5480	5480	5480	5480	102
658	20231031	102200	128994210	5480	5480	5480	5480	0
659	20231031	102100	128994210	5480	5460	5480	5440	549
660	20231031	102000	125998340	5460	5480	5480	5460	672
661	20231031	101900	122320020	5490	5490	5490	5490	1
662	20231031	101800	122314530	5490	5490	5490	5490	2
663	20231031	101700	122303550	5490	5490	5490	5490	886
664	20231031	101600	117439410	5490	5500	5500	5490	1267
665	20231031	101500	110471220	5500	5500	5500	5500	0
666	20231031	101400	110471220	5500	5500	5500	5500	613
667	20231031	101300	107099720	5510	5510	5510	5510	3
668	20231031	101200	107083190	5510	5520	5520	5510	1702
669	20231031	101100	97702370	5530	5530	5530	5530	0
670	20231031	101000	97702370	5530	5520	5530	5520	127
671	20231031	100900	97000820	5520	5520	5520	5520	1
672	20231031	100800	96995300	5540	5540	5540	5540	1
673	20231031	100700	96989760	5540	5520	5540	5520	31
674	20231031	100600	96818060	5520	5540	5540	5520	85
675	20231031	100500	96348800	5520	5540	5540	5520	401
676	20231031	100400	94135260	5520	5520	5520	5520	0
677	20231031	100300	94135260	5520	5520	5520	5520	55
678	20231031	100200	93831660	5530	5530	5530	5530	35
679	20231031	100100	93638110	5530	5510	5530	5510	12
680	20231031	100000	93571790	5510	5510	5510	5510	0
681	20231031	095900	93571790	5510	5520	5520	5510	57
682	20231031	095800	93257570	5510	5510	5510	5510	88
683	20231031	095700	92772690	5540	5540	5540	5540	11
684	20231031	095600	92711750	5540	5540	5540	5540	1
685	20231031	095500	92706210	5500	5500	5500	5500	57
686	20231031	095400	92392710	5500	5500	5500	5500	227
687	20231031	095300	91144210	5510	5530	5560	5510	833
688	20231031	095200	86549850	5530	5560	5570	5530	1003
689	20231031	095100	80963630	5570	5530	5570	5520	2625
690	20231031	095000	66366070	5510	5530	5530	5510	621
691	20231031	094900	62936230	5530	5530	5530	5530	40
692	20231031	094800	62715030	5530	5530	5530	5530	51
693	20231031	094700	62433000	5530	5540	5540	5530	261
694	20231031	094600	60989660	5530	5540	5540	5530	243
695	20231031	094500	59644740	5570	5530	5570	5530	1272
696	20231031	094400	52567480	5520	5530	5530	5520	121
697	20231031	094300	51899510	5520	5520	5520	5520	2
698	20231031	094200	51888470	5520	5530	5530	5520	258
699	20231031	094100	50464020	5530	5530	5530	5520	163
700	20231031	094000	49563870	5530	5550	5550	5530	437
701	20231031	093900	47141670	5570	5550	5570	5550	49
702	20231031	093800	46869700	5550	5560	5560	5550	375
703	20231031	093700	44784780	5560	5560	5560	5560	36
704	20231031	093600	44584620	5550	5550	5550	5550	2
705	20231031	093500	44573520	5570	5560	5570	5560	15
706	20231031	093400	44490070	5570	5550	5570	5550	77
707	20231031	093300	44062680	5550	5550	5550	5550	57
708	20231031	093200	43746330	5570	5550	5570	5550	20
709	20231031	093100	43634950	5550	5550	5550	5550	15
710	20231031	093000	43551700	5550	5530	5550	5520	139
711	20231031	092900	42784280	5520	5520	5520	5520	2
712	20231031	092800	42773240	5530	5550	5550	5530	468
713	20231031	092700	40184440	5550	5550	5550	5550	138
714	20231031	092600	39418540	5570	5550	5570	5540	420
715	20231031	092500	37087600	5550	5560	5560	5550	285
716	20231031	092400	35505840	5550	5550	5550	5550	2
717	20231031	092300	35494740	5570	5570	5570	5570	301
718	20231031	092200	33818170	5580	5580	5580	5550	348
719	20231031	092100	31879990	5570	5630	5630	5570	1365
720	20231031	092000	24236840	5630	5640	5660	5630	274
721	20231031	091900	22694010	5660	5640	5660	5640	40
722	20231031	091800	22468290	5640	5650	5650	5640	133
723	20231031	091700	21716870	5650	5650	5650	5650	7
724	20231031	091600	21677320	5670	5670	5670	5670	21
725	20231031	091500	21558250	5670	5680	5680	5650	620
726	20231031	091400	18043390	5670	5670	5670	5670	47
727	20231031	091300	17776900	5650	5670	5670	5650	3
728	20231031	091200	17759930	5670	5670	5670	5660	361
729	20231031	091100	15713180	5680	5690	5690	5680	263
730	20231031	091000	14218830	5690	5690	5690	5690	213
731	20231031	090900	13006860	5690	5710	5710	5690	799
732	20231031	090800	8451180	5700	5700	5700	5700	98
733	20231031	090700	7892580	5720	5710	5720	5700	352
734	20231031	090600	5881680	5710	5710	5710	5710	49
735	20231031	090500	5601890	5710	5700	5730	5700	13
736	20231031	090400	5527690	5720	5740	5740	5720	533
737	20231031	090300	2478890	5730	5730	5730	5730	99
738	20231031	090200	1911620	5730	5720	5730	5720	2
739	20231031	090100	1900170	5720	5710	5730	5710	141
740	20231031	090000	1094420	5710	5700	5710	5700	192