KissMeData/452980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213300	131788623	1875	1875	1875	1875	1960
3	20231031	213200	131788623	1875	1875	1875	1875	0
4	20231031	213100	131788623	1875	1875	1875	1875	0
5	20231031	213000	131788623	1875	1875	1875	1875	0
6	20231031	212900	131788623	1875	1875	1875	1875	0
7	20231031	212800	131788623	1875	1875	1875	1875	0
8	20231031	212700	131788623	1875	1875	1875	1875	0
9	20231031	212600	131788623	1875	1875	1875	1875	0
10	20231031	212500	131788623	1875	1875	1875	1875	0
11	20231031	212400	131788623	1875	1875	1875	1875	0
12	20231031	212300	131788623	1875	1875	1875	1875	0
13	20231031	212200	131788623	1875	1875	1875	1875	0
14	20231031	212100	131788623	1875	1875	1875	1875	0
15	20231031	212000	131788623	1875	1875	1875	1875	0
16	20231031	211900	131788623	1875	1875	1875	1875	0
17	20231031	211800	131788623	1875	1875	1875	1875	0
18	20231031	211700	131788623	1875	1875	1875	1875	0
19	20231031	211600	131788623	1875	1875	1875	1875	0
20	20231031	211500	131788623	1875	1875	1875	1875	0
21	20231031	211400	131788623	1875	1875	1875	1875	0
22	20231031	211300	131788623	1875	1875	1875	1875	0
23	20231031	211200	131788623	1875	1875	1875	1875	0
24	20231031	211100	131788623	1875	1875	1875	1875	0
25	20231031	211000	131788623	1875	1875	1875	1875	0
26	20231031	210900	131788623	1875	1875	1875	1875	0
27	20231031	210800	131788623	1875	1875	1875	1875	0
28	20231031	210700	131788623	1875	1875	1875	1875	0
29	20231031	210600	131788623	1875	1875	1875	1875	0
30	20231031	210500	131788623	1875	1875	1875	1875	0
31	20231031	210400	131788623	1875	1875	1875	1875	0
32	20231031	210300	131788623	1875	1875	1875	1875	1960
33	20231031	210200	131788623	1875	1875	1875	1875	0
34	20231031	210100	131788623	1875	1875	1875	1875	0
35	20231031	210000	131788623	1875	1875	1875	1875	0
36	20231031	205900	131788623	1875	1875	1875	1875	0
37	20231031	205800	131788623	1875	1875	1875	1875	0
38	20231031	205700	131788623	1875	1875	1875	1875	0
39	20231031	205600	131788623	1875	1875	1875	1875	0
40	20231031	205500	131788623	1875	1875	1875	1875	0
41	20231031	205400	131788623	1875	1875	1875	1875	0
42	20231031	205300	131788623	1875	1875	1875	1875	0
43	20231031	205200	131788623	1875	1875	1875	1875	0
44	20231031	205100	131788623	1875	1875	1875	1875	0
45	20231031	205000	131788623	1875	1875	1875	1875	0
46	20231031	204900	131788623	1875	1875	1875	1875	0
47	20231031	204800	131788623	1875	1875	1875	1875	0
48	20231031	204700	131788623	1875	1875	1875	1875	0
49	20231031	204600	131788623	1875	1875	1875	1875	0
50	20231031	204500	131788623	1875	1875	1875	1875	0
51	20231031	204400	131788623	1875	1875	1875	1875	0
52	20231031	204300	131788623	1875	1875	1875	1875	0
53	20231031	204200	131788623	1875	1875	1875	1875	0
54	20231031	204100	131788623	1875	1875	1875	1875	0
55	20231031	204000	131788623	1875	1875	1875	1875	0
56	20231031	203900	131788623	1875	1875	1875	1875	0
57	20231031	203800	131788623	1875	1875	1875	1875	0
58	20231031	203700	131788623	1875	1875	1875	1875	0
59	20231031	203600	131788623	1875	1875	1875	1875	0
60	20231031	203500	131788623	1875	1875	1875	1875	0
61	20231031	203400	131788623	1875	1875	1875	1875	0
62	20231031	203300	131788623	1875	1875	1875	1875	1960
63	20231031	203200	131788623	1875	1875	1875	1875	0
64	20231031	203100	131788623	1875	1875	1875	1875	0
65	20231031	203000	131788623	1875	1875	1875	1875	0
66	20231031	202900	131788623	1875	1875	1875	1875	0
67	20231031	202800	131788623	1875	1875	1875	1875	0
68	20231031	202700	131788623	1875	1875	1875	1875	0
69	20231031	202600	131788623	1875	1875	1875	1875	0
70	20231031	202500	131788623	1875	1875	1875	1875	0
71	20231031	202400	131788623	1875	1875	1875	1875	0
72	20231031	202300	131788623	1875	1875	1875	1875	0
73	20231031	202200	131788623	1875	1875	1875	1875	0
74	20231031	202100	131788623	1875	1875	1875	1875	0
75	20231031	202000	131788623	1875	1875	1875	1875	0
76	20231031	201900	131788623	1875	1875	1875	1875	0
77	20231031	201800	131788623	1875	1875	1875	1875	0
78	20231031	201700	131788623	1875	1875	1875	1875	0
79	20231031	201600	131788623	1875	1875	1875	1875	0
80	20231031	201500	131788623	1875	1875	1875	1875	0
81	20231031	201400	131788623	1875	1875	1875	1875	0
82	20231031	201300	131788623	1875	1875	1875	1875	0
83	20231031	201200	131788623	1875	1875	1875	1875	0
84	20231031	201100	131788623	1875	1875	1875	1875	0
85	20231031	201000	131788623	1875	1875	1875	1875	0
86	20231031	200900	131788623	1875	1875	1875	1875	0
87	20231031	200800	131788623	1875	1875	1875	1875	0
88	20231031	200700	131788623	1875	1875	1875	1875	0
89	20231031	200600	131788623	1875	1875	1875	1875	0
90	20231031	200500	131788623	1875	1875	1875	1875	0
91	20231031	200400	131788623	1875	1875	1875	1875	0
92	20231031	200300	131788623	1875	1875	1875	1875	1960
93	20231031	200200	131788623	1875	1875	1875	1875	0
94	20231031	200100	131788623	1875	1875	1875	1875	0
95	20231031	200000	131788623	1875	1875	1875	1875	0
96	20231031	195900	131788623	1875	1875	1875	1875	0
97	20231031	195800	131788623	1875	1875	1875	1875	0
98	20231031	195700	131788623	1875	1875	1875	1875	0
99	20231031	195600	131788623	1875	1875	1875	1875	0
100	20231031	195500	131788623	1875	1875	1875	1875	0
101	20231031	195400	131788623	1875	1875	1875	1875	0
102	20231031	195300	131788623	1875	1875	1875	1875	0
103	20231031	195200	131788623	1875	1875	1875	1875	0
104	20231031	195100	131788623	1875	1875	1875	1875	0
105	20231031	195000	131788623	1875	1875	1875	1875	0
106	20231031	194900	131788623	1875	1875	1875	1875	0
107	20231031	194800	131788623	1875	1875	1875	1875	0
108	20231031	194700	131788623	1875	1875	1875	1875	0
109	20231031	194600	131788623	1875	1875	1875	1875	0
110	20231031	194500	131788623	1875	1875	1875	1875	0
111	20231031	194400	131788623	1875	1875	1875	1875	0
112	20231031	194300	131788623	1875	1875	1875	1875	0
113	20231031	194200	131788623	1875	1875	1875	1875	0
114	20231031	194100	131788623	1875	1875	1875	1875	0
115	20231031	194000	131788623	1875	1875	1875	1875	0
116	20231031	193900	131788623	1875	1875	1875	1875	0
117	20231031	193800	131788623	1875	1875	1875	1875	0
118	20231031	193700	131788623	1875	1875	1875	1875	0
119	20231031	193600	131788623	1875	1875	1875	1875	0
120	20231031	193500	131788623	1875	1875	1875	1875	0
121	20231031	193400	131788623	1875	1875	1875	1875	0
122	20231031	193300	131788623	1875	1875	1875	1875	1960
123	20231031	193200	131788623	1875	1875	1875	1875	0
124	20231031	193100	131788623	1875	1875	1875	1875	0
125	20231031	193000	131788623	1875	1875	1875	1875	0
126	20231031	192900	131788623	1875	1875	1875	1875	0
127	20231031	192800	131788623	1875	1875	1875	1875	0
128	20231031	192700	131788623	1875	1875	1875	1875	0
129	20231031	192600	131788623	1875	1875	1875	1875	0
130	20231031	192500	131788623	1875	1875	1875	1875	0
131	20231031	192400	131788623	1875	1875	1875	1875	0
132	20231031	192300	131788623	1875	1875	1875	1875	0
133	20231031	192200	131788623	1875	1875	1875	1875	0
134	20231031	192100	131788623	1875	1875	1875	1875	0
135	20231031	192000	131788623	1875	1875	1875	1875	0
136	20231031	191900	131788623	1875	1875	1875	1875	0
137	20231031	191800	131788623	1875	1875	1875	1875	0
138	20231031	191700	131788623	1875	1875	1875	1875	0
139	20231031	191600	131788623	1875	1875	1875	1875	0
140	20231031	191500	131788623	1875	1875	1875	1875	0
141	20231031	191400	131788623	1875	1875	1875	1875	0
142	20231031	191300	131788623	1875	1875	1875	1875	0
143	20231031	191200	131788623	1875	1875	1875	1875	0
144	20231031	191100	131788623	1875	1875	1875	1875	0
145	20231031	191000	131788623	1875	1875	1875	1875	0
146	20231031	190900	131788623	1875	1875	1875	1875	0
147	20231031	190800	131788623	1875	1875	1875	1875	0
148	20231031	190700	131788623	1875	1875	1875	1875	0
149	20231031	190600	131788623	1875	1875	1875	1875	0
150	20231031	190500	131788623	1875	1875	1875	1875	0
151	20231031	190400	131788623	1875	1875	1875	1875	0
152	20231031	190300	131788623	1875	1875	1875	1875	1960
153	20231031	190200	131788623	1875	1875	1875	1875	0
154	20231031	190100	131788623	1875	1875	1875	1875	0
155	20231031	190000	131788623	1875	1875	1875	1875	0
156	20231031	185900	131788623	1875	1875	1875	1875	0
157	20231031	185800	131788623	1875	1875	1875	1875	0
158	20231031	185700	131788623	1875	1875	1875	1875	0
159	20231031	185600	131788623	1875	1875	1875	1875	0
160	20231031	185500	131788623	1875	1875	1875	1875	0
161	20231031	185400	131788623	1875	1875	1875	1875	0
162	20231031	185300	131788623	1875	1875	1875	1875	0
163	20231031	185200	131788623	1875	1875	1875	1875	0
164	20231031	185100	131788623	1875	1875	1875	1875	0
165	20231031	185000	131788623	1875	1875	1875	1875	0
166	20231031	184900	131788623	1875	1875	1875	1875	0
167	20231031	184800	131788623	1875	1875	1875	1875	0
168	20231031	184700	131788623	1875	1875	1875	1875	0
169	20231031	184600	131788623	1875	1875	1875	1875	0
170	20231031	184500	131788623	1875	1875	1875	1875	0
171	20231031	184400	131788623	1875	1875	1875	1875	0
172	20231031	184300	131788623	1875	1875	1875	1875	0
173	20231031	184200	131788623	1875	1875	1875	1875	0
174	20231031	184100	131788623	1875	1875	1875	1875	0
175	20231031	184000	131788623	1875	1875	1875	1875	0
176	20231031	183900	131788623	1875	1875	1875	1875	0
177	20231031	183800	131788623	1875	1875	1875	1875	0
178	20231031	183700	131788623	1875	1875	1875	1875	0
179	20231031	183600	131788623	1875	1875	1875	1875	0
180	20231031	183500	131788623	1875	1875	1875	1875	0
181	20231031	183400	131788623	1875	1875	1875	1875	0
182	20231031	183300	131788623	1875	1875	1875	1875	1960
183	20231031	183200	131788623	1875	1875	1875	1875	0
184	20231031	183100	131788623	1875	1875	1875	1875	0
185	20231031	183000	131788623	1875	1875	1875	1875	0
186	20231031	182900	131788623	1875	1875	1875	1875	0
187	20231031	182800	131788623	1875	1875	1875	1875	0
188	20231031	182700	131788623	1875	1875	1875	1875	0
189	20231031	182600	131788623	1875	1875	1875	1875	0
190	20231031	182500	131788623	1875	1875	1875	1875	0
191	20231031	182400	131788623	1875	1875	1875	1875	0
192	20231031	182300	131788623	1875	1875	1875	1875	0
193	20231031	182200	131788623	1875	1875	1875	1875	0
194	20231031	182100	131788623	1875	1875	1875	1875	0
195	20231031	182000	131788623	1875	1875	1875	1875	0
196	20231031	181900	131788623	1875	1875	1875	1875	0
197	20231031	181800	131788623	1875	1875	1875	1875	0
198	20231031	181700	131788623	1875	1875	1875	1875	0
199	20231031	181600	131788623	1875	1875	1875	1875	0
200	20231031	181500	131788623	1875	1875	1875	1875	0
201	20231031	181400	131788623	1875	1875	1875	1875	0
202	20231031	181300	131788623	1875	1875	1875	1875	0
203	20231031	181200	131788623	1875	1875	1875	1875	0
204	20231031	181100	131788623	1875	1875	1875	1875	0
205	20231031	181000	131788623	1875	1875	1875	1875	0
206	20231031	180900	131788623	1875	1875	1875	1875	0
207	20231031	180800	131788623	1875	1875	1875	1875	0
208	20231031	180700	131788623	1875	1875	1875	1875	0
209	20231031	180600	131788623	1875	1875	1875	1875	0
210	20231031	180500	131788623	1875	1875	1875	1875	0
211	20231031	180400	131788623	1875	1875	1875	1875	0
212	20231031	180300	131788623	1875	1875	1875	1875	1960
213	20231031	180200	131788623	1875	1875	1875	1875	0
214	20231031	180100	131788623	1875	1875	1875	1875	0
215	20231031	180000	131788623	1875	1875	1875	1875	0
216	20231031	175900	131788623	1875	1875	1875	1875	0
217	20231031	175800	131788623	1875	1875	1875	1875	0
218	20231031	175700	131788623	1875	1875	1875	1875	0
219	20231031	175600	131788623	1875	1875	1875	1875	0
220	20231031	175500	131788623	1875	1875	1875	1875	0
221	20231031	175400	131788623	1875	1875	1875	1875	0
222	20231031	175300	131788623	1875	1875	1875	1875	0
223	20231031	175200	131788623	1875	1875	1875	1875	0
224	20231031	175100	131788623	1875	1875	1875	1875	0
225	20231031	175000	131788623	1875	1875	1875	1875	0
226	20231031	174900	131788623	1875	1875	1875	1875	0
227	20231031	174800	131788623	1875	1875	1875	1875	0
228	20231031	174700	131788623	1875	1875	1875	1875	0
229	20231031	174600	131788623	1875	1875	1875	1875	0
230	20231031	174500	131788623	1875	1875	1875	1875	0
231	20231031	174400	131788623	1875	1875	1875	1875	0
232	20231031	174300	131788623	1875	1875	1875	1875	0
233	20231031	174200	131788623	1875	1875	1875	1875	0
234	20231031	174100	131788623	1875	1875	1875	1875	0
235	20231031	174000	131788623	1875	1875	1875	1875	0
236	20231031	173900	131788623	1875	1875	1875	1875	0
237	20231031	173800	131788623	1875	1875	1875	1875	0
238	20231031	173700	131788623	1875	1875	1875	1875	0
239	20231031	173600	131788623	1875	1875	1875	1875	0
240	20231031	173500	131788623	1875	1875	1875	1875	0
241	20231031	173400	131788623	1875	1875	1875	1875	0
242	20231031	173300	131788623	1875	1875	1875	1875	1960
243	20231031	173200	131788623	1875	1875	1875	1875	0
244	20231031	173100	131788623	1875	1875	1875	1875	0
245	20231031	173000	131788623	1875	1875	1875	1875	0
246	20231031	172900	131788623	1875	1875	1875	1875	0
247	20231031	172800	131788623	1875	1875	1875	1875	0
248	20231031	172700	131788623	1875	1875	1875	1875	0
249	20231031	172600	131788623	1875	1875	1875	1875	0
250	20231031	172500	131788623	1875	1875	1875	1875	0
251	20231031	172400	131788623	1875	1875	1875	1875	0
252	20231031	172300	131788623	1875	1875	1875	1875	0
253	20231031	172200	131788623	1875	1875	1875	1875	0
254	20231031	172100	131788623	1875	1875	1875	1875	0
255	20231031	172000	131788623	1875	1875	1875	1875	0
256	20231031	171900	131788623	1875	1875	1875	1875	0
257	20231031	171800	131788623	1875	1875	1875	1875	0
258	20231031	171700	131788623	1875	1875	1875	1875	0
259	20231031	171600	131788623	1875	1875	1875	1875	0
260	20231031	171500	131788623	1875	1875	1875	1875	0
261	20231031	171400	131788623	1875	1875	1875	1875	0
262	20231031	171300	131788623	1875	1875	1875	1875	0
263	20231031	171200	131788623	1875	1875	1875	1875	0
264	20231031	171100	131788623	1875	1875	1875	1875	0
265	20231031	171000	131788623	1875	1875	1875	1875	0
266	20231031	170900	131788623	1875	1875	1875	1875	0
267	20231031	170800	131788623	1875	1875	1875	1875	0
268	20231031	170700	131788623	1875	1875	1875	1875	0
269	20231031	170600	131788623	1875	1875	1875	1875	0
270	20231031	170500	131788623	1875	1875	1875	1875	0
271	20231031	170400	131788623	1875	1875	1875	1875	0
272	20231031	170300	131788623	1875	1875	1875	1875	1960
273	20231031	170200	131788623	1875	1875	1875	1875	0
274	20231031	170100	131788623	1875	1875	1875	1875	0
275	20231031	170000	131788623	1875	1875	1875	1875	0
276	20231031	165900	131788623	1875	1875	1875	1875	0
277	20231031	165800	131788623	1875	1875	1875	1875	0
278	20231031	165700	131788623	1875	1875	1875	1875	0
279	20231031	165600	131788623	1875	1875	1875	1875	0
280	20231031	165500	131788623	1875	1875	1875	1875	0
281	20231031	165400	131788623	1875	1875	1875	1875	0
282	20231031	165300	131788623	1875	1875	1875	1875	0
283	20231031	165200	131788623	1875	1875	1875	1875	0
284	20231031	165100	131788623	1875	1875	1875	1875	0
285	20231031	165000	131788623	1875	1875	1875	1875	0
286	20231031	164900	131788623	1875	1875	1875	1875	0
287	20231031	164800	131788623	1875	1875	1875	1875	0
288	20231031	164700	131788623	1875	1875	1875	1875	0
289	20231031	164600	131788623	1875	1875	1875	1875	0
290	20231031	164500	131788623	1875	1875	1875	1875	0
291	20231031	164400	131788623	1875	1875	1875	1875	0
292	20231031	164300	131788623	1875	1875	1875	1875	0
293	20231031	164200	131788623	1875	1875	1875	1875	0
294	20231031	164100	131788623	1875	1875	1875	1875	0
295	20231031	164000	131788623	1875	1875	1875	1875	0
296	20231031	163900	131788623	1875	1875	1875	1875	0
297	20231031	163800	131788623	1875	1875	1875	1875	0
298	20231031	163700	131788623	1875	1875	1875	1875	0
299	20231031	163600	131788623	1875	1875	1875	1875	0
300	20231031	163500	131788623	1875	1875	1875	1875	0
301	20231031	163400	131788623	1875	1875	1875	1875	0
302	20231031	163300	131788623	1875	1875	1875	1875	1960
303	20231031	163200	131788623	1875	1875	1875	1875	0
304	20231031	163100	131788623	1875	1875	1875	1875	0
305	20231031	163000	131788623	1875	1875	1875	1875	0
306	20231031	162900	131788623	1875	1875	1875	1875	0
307	20231031	162800	131788623	1875	1875	1875	1875	0
308	20231031	162700	131788623	1875	1875	1875	1875	0
309	20231031	162600	131788623	1875	1875	1875	1875	0
310	20231031	162500	131788623	1875	1875	1875	1875	0
311	20231031	162400	131788623	1875	1875	1875	1875	0
312	20231031	162300	131788623	1875	1875	1875	1875	0
313	20231031	162200	131788623	1875	1875	1875	1875	0
314	20231031	162100	131788623	1875	1875	1875	1875	0
315	20231031	162000	131788623	1875	1875	1875	1875	0
316	20231031	161900	131788623	1875	1875	1875	1875	0
317	20231031	161800	131788623	1875	1875	1875	1875	0
318	20231031	161700	131788623	1875	1875	1875	1875	0
319	20231031	161600	131788623	1875	1875	1875	1875	0
320	20231031	161500	131788623	1875	1875	1875	1875	0
321	20231031	161400	131788623	1875	1875	1875	1875	0
322	20231031	161300	131788623	1875	1875	1875	1875	0
323	20231031	161200	131788623	1875	1875	1875	1875	0
324	20231031	161100	131788623	1875	1875	1875	1875	0
325	20231031	161000	131788623	1875	1875	1875	1875	0
326	20231031	160900	131788623	1875	1875	1875	1875	0
327	20231031	160800	131788623	1875	1875	1875	1875	0
328	20231031	160700	131788623	1875	1875	1875	1875	0
329	20231031	160600	131788623	1875	1875	1875	1875	0
330	20231031	160500	131788623	1875	1875	1875	1875	0
331	20231031	160400	131788623	1875	1875	1875	1875	0
332	20231031	160300	131788623	1875	1875	1875	1875	1960
333	20231031	160200	131788623	1875	1875	1875	1875	0
334	20231031	160100	131788623	1875	1875	1875	1875	0
335	20231031	160000	131788623	1875	1875	1875	1875	0
336	20231031	155900	131788623	1875	1875	1875	1875	0
337	20231031	155800	131788623	1875	1875	1875	1875	0
338	20231031	155700	131788623	1875	1875	1875	1875	0
339	20231031	155600	131788623	1875	1875	1875	1875	0
340	20231031	155500	131788623	1875	1875	1875	1875	0
341	20231031	155400	131788623	1875	1875	1875	1875	0
342	20231031	155300	131788623	1875	1875	1875	1875	0
343	20231031	155200	131788623	1875	1875	1875	1875	0
344	20231031	155100	131788623	1875	1875	1875	1875	0
345	20231031	155000	131788623	1875	1875	1875	1875	0
346	20231031	154900	131788623	1875	1875	1875	1875	0
347	20231031	154800	131788623	1875	1875	1875	1875	0
348	20231031	154700	131788623	1875	1875	1875	1875	0
349	20231031	154600	131788623	1875	1875	1875	1875	0
350	20231031	154500	131788623	1875	1875	1875	1875	0
351	20231031	154400	131788623	1875	1875	1875	1875	0
352	20231031	154300	131788623	1875	1875	1875	1875	0
353	20231031	154200	131788623	1875	1875	1875	1875	0
354	20231031	154100	131788623	1875	1875	1875	1875	0
355	20231031	154000	131788623	1875	1875	1875	1875	0
356	20231031	153900	131788623	1875	1875	1875	1875	0
357	20231031	153800	131788623	1875	1875	1875	1875	0
358	20231031	153700	131788623	1875	1875	1875	1875	0
359	20231031	153600	131788623	1875	1875	1875	1875	0
360	20231031	153500	131788623	1875	1875	1875	1875	0
361	20231031	153400	131788623	1875	1875	1875	1875	0
362	20231031	153300	131788623	1875	1875	1875	1875	1960
363	20231031	153200	131788623	1875	1875	1875	1875	0
364	20231031	153100	131788623	1875	1875	1875	1875	0
365	20231031	153000	131788623	1875	1875	1875	1875	1960
366	20231031	152900	128113623	1880	1880	1880	1880	0
367	20231031	152800	128113623	1880	1880	1880	1880	0
368	20231031	152700	128113623	1880	1880	1880	1880	0
369	20231031	152600	128113623	1880	1880	1880	1880	0
370	20231031	152500	128113623	1880	1880	1880	1880	0
371	20231031	152400	128113623	1880	1880	1880	1880	0
372	20231031	152300	128113623	1880	1880	1880	1880	0
373	20231031	152200	128113623	1880	1880	1880	1880	0
374	20231031	152100	128113623	1880	1880	1880	1880	0
375	20231031	152000	128113623	1880	1880	1880	1880	0
376	20231031	151900	128113623	1880	1880	1880	1880	16
377	20231031	151800	128083543	1880	1880	1880	1880	0
378	20231031	151700	128083543	1880	1880	1880	1880	15
379	20231031	151600	128055343	1879	1879	1879	1879	300
380	20231031	151500	127491643	1880	1880	1880	1880	15
381	20231031	151400	127463443	1880	1880	1880	1880	0
382	20231031	151300	127463443	1880	1880	1880	1880	15
383	20231031	151200	127435243	1880	1880	1880	1880	15
384	20231031	151100	127407043	1880	1880	1880	1880	0
385	20231031	151000	127407043	1880	1880	1880	1880	15
386	20231031	150900	127378843	1880	1880	1880	1880	0
387	20231031	150800	127378843	1880	1880	1880	1880	15
388	20231031	150700	127350643	1880	1880	1880	1880	15
389	20231031	150600	127322443	1880	1880	1880	1880	0
390	20231031	150500	127322443	1880	1880	1880	1880	15
391	20231031	150400	127294243	1880	1880	1880	1880	4
392	20231031	150300	127286723	1880	1880	1880	1880	15
393	20231031	150200	127258523	1880	1880	1880	1880	15
394	20231031	150100	127230323	1880	1880	1880	1880	0
395	20231031	150000	127230323	1880	1880	1880	1880	15
396	20231031	145900	127202123	1880	1880	1880	1880	0
397	20231031	145800	127202123	1880	1880	1880	1880	15
398	20231031	145700	127173923	1880	1880	1880	1880	0
399	20231031	145600	127173923	1880	1880	1880	1880	15
400	20231031	145500	127145723	1880	1880	1880	1880	15
401	20231031	145400	127117523	1880	1880	1880	1880	0
402	20231031	145300	127117523	1880	1880	1880	1880	15
403	20231031	145200	127089323	1880	1880	1880	1880	15
404	20231031	145100	127061123	1881	1881	1881	1881	2
405	20231031	145000	127057361	1881	1881	1881	1881	36
406	20231031	144900	126989645	1881	1881	1881	1881	0
407	20231031	144800	126989645	1881	1881	1881	1881	15
408	20231031	144700	126961430	1881	1881	1881	1881	0
409	20231031	144600	126961430	1881	1881	1881	1881	15
410	20231031	144500	126933215	1881	1881	1881	1881	0
411	20231031	144400	126933215	1881	1881	1881	1881	0
412	20231031	144300	126933215	1881	1881	1881	1881	30
413	20231031	144200	126876785	1881	1881	1881	1881	0
414	20231031	144100	126876785	1881	1881	1881	1881	15
415	20231031	144000	126848570	1881	1881	1881	1881	15
416	20231031	143900	126820355	1881	1881	1881	1881	0
417	20231031	143800	126820355	1881	1881	1881	1881	15
418	20231031	143700	126792140	1882	1882	1882	1882	0
419	20231031	143600	126792140	1882	1882	1882	1882	30
420	20231031	143500	126735680	1882	1882	1882	1882	0
421	20231031	143400	126735680	1882	1882	1882	1882	30
422	20231031	143300	126679220	1882	1882	1882	1882	15
423	20231031	143200	126650990	1882	1882	1882	1882	0
424	20231031	143100	126650990	1882	1882	1882	1882	0
425	20231031	143000	126650990	1882	1882	1882	1882	0
426	20231031	142900	126650990	1882	1882	1882	1882	0
427	20231031	142800	126650990	1882	1882	1882	1882	0
428	20231031	142700	126650990	1882	1882	1882	1882	0
429	20231031	142600	126650990	1882	1882	1882	1882	19
430	20231031	142500	126615232	1882	1882	1882	1882	0
431	20231031	142400	126615232	1882	1882	1882	1882	15
432	20231031	142300	126587002	1882	1882	1882	1882	15
433	20231031	142200	126558772	1881	1881	1881	1881	0
434	20231031	142100	126558772	1881	1881	1881	1881	26
435	20231031	142000	126509866	1881	1881	1881	1881	0
436	20231031	141900	126509866	1881	1881	1881	1881	30
437	20231031	141800	126453436	1881	1881	1881	1881	28
438	20231031	141700	126400768	1881	1881	1881	1881	30
439	20231031	141600	126344338	1881	1881	1881	1881	15
440	20231031	141500	126316123	1881	1881	1881	1881	0
441	20231031	141400	126316123	1881	1881	1881	1881	0
442	20231031	141300	126316123	1881	1881	1881	1881	0
443	20231031	141200	126316123	1881	1881	1881	1881	0
444	20231031	141100	126316123	1881	1881	1881	1881	0
445	20231031	141000	126316123	1881	1881	1881	1881	0
446	20231031	140900	126316123	1881	1881	1881	1881	30
447	20231031	140800	126259693	1881	1881	1881	1881	0
448	20231031	140700	126259693	1881	1881	1881	1881	30
449	20231031	140600	126203263	1881	1881	1881	1881	30
450	20231031	140500	126146833	1881	1881	1881	1881	0
451	20231031	140400	126146833	1881	1881	1881	1881	15
452	20231031	140300	126118618	1881	1881	1881	1881	0
453	20231031	140200	126118618	1881	1881	1881	1881	15
454	20231031	140100	126090403	1881	1881	1881	1881	0
455	20231031	140000	126090403	1881	1881	1881	1881	0
456	20231031	135900	126090403	1881	1881	1881	1881	1
457	20231031	135800	126088522	1872	1872	1872	1872	0
458	20231031	135700	126088522	1872	1880	1880	1872	5016
459	20231031	135600	116683057	1880	1880	1880	1880	600
460	20231031	135500	115555057	1881	1881	1881	1881	15
461	20231031	135400	115526842	1881	1881	1881	1881	15
462	20231031	135300	115498627	1881	1881	1881	1881	0
463	20231031	135200	115498627	1881	1881	1881	1881	30
464	20231031	135100	115442197	1880	1880	1880	1880	108
465	20231031	135000	115239157	1880	1880	1880	1880	15
466	20231031	134900	115210957	1880	1880	1880	1880	25
467	20231031	134800	115163957	1879	1879	1879	1879	0
468	20231031	134700	115163957	1879	1879	1879	1879	5
469	20231031	134600	115154562	1879	1879	1879	1879	0
470	20231031	134500	115154562	1879	1879	1879	1879	30
471	20231031	134400	115098192	1879	1879	1879	1879	15
472	20231031	134300	115070007	1879	1879	1879	1879	0
473	20231031	134200	115070007	1879	1879	1879	1879	8
474	20231031	134100	115054975	1875	1875	1875	1875	0
475	20231031	134000	115054975	1875	1878	1878	1875	5016
476	20231031	133900	105642313	1879	1879	1879	1879	0
477	20231031	133800	105642313	1879	1879	1879	1879	30
478	20231031	133700	105585943	1880	1880	1880	1880	15
479	20231031	133600	105557743	1880	1880	1880	1880	0
480	20231031	133500	105557743	1880	1880	1880	1880	0
481	20231031	133400	105557743	1880	1880	1880	1880	0
482	20231031	133300	105557743	1880	1880	1880	1880	49
483	20231031	133200	105465623	1880	1880	1880	1880	15
484	20231031	133100	105437423	1880	1880	1880	1880	0
485	20231031	133000	105437423	1880	1880	1880	1880	15
486	20231031	132900	105409223	1880	1880	1880	1880	0
487	20231031	132800	105409223	1880	1880	1880	1880	0
488	20231031	132700	105409223	1880	1880	1880	1880	30
489	20231031	132600	105352823	1880	1880	1880	1880	0
490	20231031	132500	105352823	1880	1880	1880	1880	15
491	20231031	132400	105324623	1880	1880	1880	1880	0
492	20231031	132300	105324623	1880	1880	1880	1880	25
493	20231031	132200	105277623	1878	1878	1878	1878	0
494	20231031	132100	105277623	1878	1878	1878	1878	0
495	20231031	132000	105277623	1878	1880	1880	1878	21
496	20231031	131900	105238168	1880	1880	1880	1880	0
497	20231031	131800	105238168	1880	1880	1880	1880	0
498	20231031	131700	105238168	1880	1880	1880	1880	1
499	20231031	131600	105236288	1880	1880	1880	1880	21
500	20231031	131500	105196808	1880	1880	1880	1880	15
501	20231031	131400	105168608	1880	1880	1880	1880	0
502	20231031	131300	105168608	1880	1880	1880	1880	15
503	20231031	131200	105140408	1879	1879	1879	1879	0
504	20231031	131100	105140408	1879	1879	1879	1879	24
505	20231031	131000	105095312	1879	1879	1879	1879	16
506	20231031	130900	105065248	1879	1879	1879	1879	0
507	20231031	130800	105065248	1879	1879	1879	1879	15
508	20231031	130700	105037063	1879	1879	1879	1879	0
509	20231031	130600	105037063	1879	1879	1879	1879	0
510	20231031	130500	105037063	1879	1879	1879	1879	30
511	20231031	130400	104980693	1879	1880	1880	1879	30
512	20231031	130300	104924308	1883	1883	1883	1883	21
513	20231031	130200	104884765	1876	1876	1876	1876	0
514	20231031	130100	104884765	1876	1876	1876	1876	0
515	20231031	130000	104884765	1876	1876	1876	1876	0
516	20231031	125900	104884765	1876	1876	1876	1876	0
517	20231031	125800	104884765	1876	1876	1876	1876	0
518	20231031	125700	104884765	1876	1883	1883	1876	10033
519	20231031	125600	86051921	1884	1884	1884	1884	15
520	20231031	125500	86023661	1884	1884	1884	1884	0
521	20231031	125400	86023661	1884	1884	1884	1884	15
522	20231031	125300	85995401	1883	1884	1884	1883	3065
523	20231031	125200	80223991	1884	1884	1884	1884	0
524	20231031	125100	80223991	1884	1884	1884	1884	15
525	20231031	125000	80195731	1884	1884	1884	1884	0
526	20231031	124900	80195731	1884	1884	1884	1884	15
527	20231031	124800	80167471	1884	1884	1884	1884	15
528	20231031	124700	80139211	1883	1883	1883	1883	100
529	20231031	124600	79950911	1884	1884	1884	1884	15
530	20231031	124500	79922651	1884	1884	1884	1884	0
531	20231031	124400	79922651	1884	1884	1884	1884	15
532	20231031	124300	79894391	1884	1884	1884	1884	15
533	20231031	124200	79866131	1883	1883	1883	1883	905
534	20231031	124100	78162016	1884	1884	1884	1884	15
535	20231031	124000	78133756	1884	1884	1884	1884	0
536	20231031	123900	78133756	1884	1884	1884	1884	15
537	20231031	123800	78105496	1884	1884	1884	1884	88
538	20231031	123700	77939704	1884	1884	1884	1884	15
539	20231031	123600	77911444	1884	1884	1884	1884	15
540	20231031	123500	77883184	1884	1884	1884	1884	0
541	20231031	123400	77883184	1884	1884	1884	1884	15
542	20231031	123300	77854924	1884	1884	1884	1884	0
543	20231031	123200	77854924	1884	1884	1884	1884	15
544	20231031	123100	77826664	1884	1884	1884	1884	15
545	20231031	123000	77798404	1884	1884	1884	1884	0
546	20231031	122900	77798404	1884	1884	1884	1884	1451
547	20231031	122800	75064720	1884	1884	1884	1884	0
548	20231031	122700	75064720	1884	1884	1884	1884	15
549	20231031	122600	75036460	1884	1884	1884	1884	15
550	20231031	122500	75008200	1884	1884	1884	1884	0
551	20231031	122400	75008200	1884	1884	1884	1884	15
552	20231031	122300	74979940	1883	1883	1883	1883	500
553	20231031	122200	74038440	1884	1884	1884	1884	15
554	20231031	122100	74010180	1884	1884	1884	1884	0
555	20231031	122000	74010180	1884	1884	1884	1884	15
556	20231031	121900	73981920	1883	1883	1883	1883	101
557	20231031	121800	73791737	1883	1883	1883	1883	0
558	20231031	121700	73791737	1883	1883	1883	1883	15
559	20231031	121600	73763492	1883	1883	1883	1883	0
560	20231031	121500	73763492	1883	1883	1883	1883	15
561	20231031	121400	73735247	1883	1883	1883	1883	15
562	20231031	121300	73707002	1883	1883	1883	1883	0
563	20231031	121200	73707002	1883	1883	1883	1883	15
564	20231031	121100	73678757	1883	1883	1883	1883	650
565	20231031	121000	72454807	1884	1883	1884	1883	315
566	20231031	120900	71861647	1884	1884	1884	1884	15
567	20231031	120800	71833387	1884	1884	1884	1884	0
568	20231031	120700	71833387	1884	1884	1884	1884	15
569	20231031	120600	71805127	1883	1883	1883	1883	50
570	20231031	120500	71710977	1884	1884	1884	1884	15
571	20231031	120400	71682717	1884	1884	1884	1884	15
572	20231031	120300	71654457	1883	1883	1883	1883	3
573	20231031	120200	71648808	1884	1884	1884	1884	18
574	20231031	120100	71614896	1884	1884	1884	1884	0
575	20231031	120000	71614896	1884	1884	1884	1884	15
576	20231031	115900	71586636	1884	1884	1884	1884	0
577	20231031	115800	71586636	1884	1884	1884	1884	15
578	20231031	115700	71558376	1884	1884	1884	1884	15
579	20231031	115600	71530116	1884	1884	1884	1884	0
580	20231031	115500	71530116	1884	1884	1884	1884	15
581	20231031	115400	71501856	1884	1884	1884	1884	26
582	20231031	115300	71452872	1884	1884	1884	1884	15
583	20231031	115200	71424612	1884	1884	1884	1884	15
584	20231031	115100	71396352	1884	1884	1884	1884	0
585	20231031	115000	71396352	1884	1884	1884	1884	15
586	20231031	114900	71368092	1884	1884	1884	1884	0
587	20231031	114800	71368092	1884	1883	1884	1883	18
588	20231031	114700	71334183	1884	1884	1884	1883	22
589	20231031	114600	71292739	1884	1884	1884	1884	0
590	20231031	114500	71292739	1884	1884	1884	1884	15
591	20231031	114400	71264479	1884	1884	1884	1884	0
592	20231031	114300	71264479	1884	1884	1884	1884	15
593	20231031	114200	71236219	1884	1884	1884	1884	0
594	20231031	114100	71236219	1884	1884	1884	1884	15
595	20231031	114000	71207959	1884	1884	1884	1884	15
596	20231031	113900	71179699	1883	1883	1883	1883	129
597	20231031	113800	70936792	1883	1883	1883	1883	15
598	20231031	113700	70908547	1883	1883	1883	1883	0
599	20231031	113600	70908547	1883	1883	1883	1883	15
600	20231031	113500	70880302	1883	1883	1883	1883	15
601	20231031	113400	70852057	1883	1883	1883	1883	0
602	20231031	113300	70852057	1883	1883	1883	1883	15
603	20231031	113200	70823812	1883	1883	1883	1883	3
604	20231031	113100	70818163	1883	1883	1883	1883	15
605	20231031	113000	70789918	1883	1883	1883	1883	15
606	20231031	112900	70761673	1883	1883	1883	1883	0
607	20231031	112800	70761673	1883	1883	1883	1883	15
608	20231031	112700	70733428	1883	1883	1883	1883	0
609	20231031	112600	70733428	1883	1883	1883	1883	15
610	20231031	112500	70705183	1883	1883	1883	1883	15
611	20231031	112400	70676938	1883	1883	1883	1883	0
612	20231031	112300	70676938	1883	1883	1883	1883	15
613	20231031	112200	70648693	1883	1883	1883	1883	0
614	20231031	112100	70648693	1883	1883	1883	1883	15
615	20231031	112000	70620448	1883	1883	1883	1883	0
616	20231031	111900	70620448	1883	1883	1883	1883	15
617	20231031	111800	70592203	1883	1883	1883	1883	15
618	20231031	111700	70563958	1883	1883	1883	1883	0
619	20231031	111600	70563958	1883	1883	1883	1883	15
620	20231031	111500	70535713	1883	1883	1883	1883	0
621	20231031	111400	70535713	1883	1883	1883	1883	15
622	20231031	111300	70507468	1883	1883	1883	1883	15
623	20231031	111200	70479223	1883	1883	1883	1883	8
624	20231031	111100	70464159	1884	1884	1884	1884	15
625	20231031	111000	70435899	1884	1884	1884	1884	0
626	20231031	110900	70435899	1884	1884	1884	1884	15
627	20231031	110800	70407639	1884	1884	1884	1884	15
628	20231031	110700	70379379	1884	1884	1884	1884	0
629	20231031	110600	70379379	1884	1884	1884	1884	15
630	20231031	110500	70351119	1884	1884	1884	1884	0
631	20231031	110400	70351119	1884	1884	1884	1884	15
632	20231031	110300	70322859	1884	1884	1884	1884	0
633	20231031	110200	70322859	1884	1884	1884	1884	15
634	20231031	110100	70294599	1884	1884	1884	1884	15
635	20231031	110000	70266339	1884	1884	1884	1884	0
636	20231031	105900	70266339	1884	1884	1884	1884	29
637	20231031	105800	70211703	1883	1883	1883	1883	1
638	20231031	105700	70209820	1884	1884	1884	1884	30
639	20231031	105600	70153300	1884	1884	1884	1884	30
640	20231031	105500	70096780	1884	1884	1884	1884	0
641	20231031	105400	70096780	1884	1884	1884	1884	15
642	20231031	105300	70068520	1882	1882	1882	1882	0
643	20231031	105200	70068520	1882	1882	1882	1882	0
644	20231031	105100	70068520	1882	1882	1882	1882	878
645	20231031	105000	68416124	1882	1882	1882	1882	0
646	20231031	104900	68416124	1882	1882	1882	1882	0
647	20231031	104800	68416124	1882	1882	1882	1882	1
648	20231031	104700	68414242	1882	1882	1882	1882	30
649	20231031	104600	68357782	1882	1882	1882	1882	30
650	20231031	104500	68301322	1882	1882	1882	1882	0
651	20231031	104400	68301322	1882	1882	1882	1882	25
652	20231031	104300	68254272	1882	1882	1882	1882	0
653	20231031	104200	68254272	1882	1882	1882	1882	16
654	20231031	104100	68224160	1879	1879	1879	1879	0
655	20231031	104000	68224160	1879	1879	1879	1879	0
656	20231031	103900	68224160	1879	1879	1879	1879	5
657	20231031	103800	68214765	1881	1882	1882	1881	7
658	20231031	103700	68201592	1882	1882	1882	1882	15
659	20231031	103600	68173362	1882	1882	1882	1882	0
660	20231031	103500	68173362	1882	1882	1882	1882	15
661	20231031	103400	68145132	1882	1882	1882	1882	15
662	20231031	103300	68116902	1882	1882	1882	1882	0
663	20231031	103200	68116902	1882	1882	1882	1882	15
664	20231031	103100	68088672	1882	1882	1882	1882	8
665	20231031	103000	68073616	1882	1882	1882	1882	15
666	20231031	102900	68045386	1882	1882	1882	1882	29
667	20231031	102800	67990808	1881	1881	1881	1881	1
668	20231031	102700	67988927	1882	1882	1882	1882	45
669	20231031	102600	67904237	1884	1884	1884	1884	0
670	20231031	102500	67904237	1884	1884	1884	1884	15
671	20231031	102400	67875977	1884	1884	1884	1884	1
672	20231031	102300	67874093	1877	1877	1877	1877	0
673	20231031	102200	67874093	1877	1877	1877	1877	0
674	20231031	102100	67874093	1877	1877	1877	1877	0
675	20231031	102000	67874093	1877	1881	1881	1877	3227
676	20231031	101900	61816358	1884	1884	1884	1884	1
677	20231031	101800	61814474	1877	1877	1877	1877	0
678	20231031	101700	61814474	1877	1877	1877	1877	0
679	20231031	101600	61814474	1877	1883	1883	1877	3010
680	20231031	101500	56159330	1883	1883	1883	1883	3
681	20231031	101400	56153681	1883	1883	1883	1883	10
682	20231031	101300	56134851	1883	1883	1883	1883	15
683	20231031	101200	56106606	1883	1883	1883	1883	0
684	20231031	101100	56106606	1883	1883	1883	1883	0
685	20231031	101000	56106606	1883	1883	1883	1883	0
686	20231031	100900	56106606	1883	1883	1883	1883	0
687	20231031	100800	56106606	1883	1883	1883	1883	30
688	20231031	100700	56050116	1883	1883	1883	1883	30
689	20231031	100600	55993626	1883	1883	1883	1883	0
690	20231031	100500	55993626	1883	1883	1883	1883	15
691	20231031	100400	55965381	1883	1883	1883	1883	0
692	20231031	100300	55965381	1883	1883	1883	1883	0
693	20231031	100200	55965381	1883	1883	1883	1883	0
694	20231031	100100	55965381	1883	1883	1883	1883	0
695	20231031	100000	55965381	1883	1884	1884	1883	16
696	20231031	095900	55935238	1884	1884	1884	1884	0
697	20231031	095800	55935238	1884	1884	1884	1884	30
698	20231031	095700	55878718	1884	1884	1884	1884	0
699	20231031	095600	55878718	1884	1884	1884	1884	15
700	20231031	095500	55850458	1884	1884	1884	1884	15
701	20231031	095400	55822198	1884	1884	1884	1884	1
702	20231031	095300	55820314	1879	1879	1879	1879	0
703	20231031	095200	55820314	1879	1881	1881	1879	1505
704	20231031	095100	52991119	1880	1880	1880	1880	0
705	20231031	095000	52991119	1880	1884	1884	1880	1121
706	20231031	094900	50882535	1884	1884	1884	1884	0
707	20231031	094800	50882535	1884	1884	1884	1884	30
708	20231031	094700	50826015	1884	1884	1884	1884	0
709	20231031	094600	50826015	1884	1884	1884	1884	15
710	20231031	094500	50797755	1884	1884	1884	1884	0
711	20231031	094400	50797755	1884	1884	1884	1884	0
712	20231031	094300	50797755	1884	1884	1884	1884	3
713	20231031	094200	50792103	1884	1884	1884	1884	0
714	20231031	094100	50792103	1884	1884	1884	1884	15
715	20231031	094000	50763843	1881	1881	1881	1881	200
716	20231031	093900	50387643	1881	1884	1884	1881	2511
717	20231031	093800	45664443	1881	1881	1881	1881	0
718	20231031	093700	45664443	1881	1881	1881	1881	0
719	20231031	093600	45664443	1881	1881	1881	1881	210
720	20231031	093500	45269433	1884	1884	1884	1884	0
721	20231031	093400	45269433	1884	1884	1884	1884	1
722	20231031	093300	45267549	1881	1881	1881	1881	0
723	20231031	093200	45267549	1881	1881	1881	1881	0
724	20231031	093100	45267549	1881	1881	1881	1881	0
725	20231031	093000	45267549	1881	1881	1881	1881	0
726	20231031	092900	45267549	1881	1881	1881	1881	0
727	20231031	092800	45267549	1881	1881	1881	1881	0
728	20231031	092700	45267549	1881	1883	1883	1881	5022
729	20231031	092600	35818960	1882	1883	1883	1882	5016
730	20231031	092500	26374637	1883	1884	1884	1883	242
731	20231031	092400	25918945	1883	1883	1883	1883	0
732	20231031	092300	25918945	1883	1883	1883	1883	0
733	20231031	092200	25918945	1883	1884	1884	1883	2056
734	20231031	092100	22046437	1883	1883	1883	1883	2508
735	20231031	092000	17323873	1883	1883	1883	1883	200
736	20231031	091900	16947273	1885	1885	1885	1885	28
737	20231031	091800	16894493	1885	1885	1885	1885	30
738	20231031	091700	16837943	1885	1885	1885	1885	31
739	20231031	091600	16779508	1883	1884	1884	1883	1003
740	20231031	091500	14890837	1884	1884	1884	1884	2
741	20231031	091400	14887069	1885	1885	1885	1885	0
742	20231031	091300	14887069	1885	1885	1885	1885	0
743	20231031	091200	14887069	1885	1885	1885	1885	37
744	20231031	091100	14817324	1885	1885	1885	1883	2535
745	20231031	091000	10042093	1885	1885	1885	1885	0
746	20231031	090900	10042093	1885	1884	1885	1884	5010
747	20231031	090800	598807	1883	1883	1883	1883	121
748	20231031	090700	370964	1884	1884	1884	1884	3
749	20231031	090600	365312	1883	1883	1883	1883	0
750	20231031	090500	365312	1883	1883	1883	1883	50
751	20231031	090400	271162	1884	1884	1884	1884	4
752	20231031	090300	263626	1883	1883	1883	1883	0
753	20231031	090200	263626	1883	1883	1883	1883	0
754	20231031	090100	263626	1883	1884	1884	1883	12
755	20231031	090000	241024	1883	1883	1883	1883	128