KissMeData/051370/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193100	327999460	9580	9580	9580	9580	1903
3	20231031	193000	327999460	9580	9580	9580	9580	0
4	20231031	192900	327999460	9580	9580	9580	9580	0
5	20231031	192800	327999460	9580	9580	9580	9580	0
6	20231031	192700	327999460	9580	9580	9580	9580	0
7	20231031	192600	327999460	9580	9580	9580	9580	0
8	20231031	192500	327999460	9580	9580	9580	9580	0
9	20231031	192400	327999460	9580	9580	9580	9580	0
10	20231031	192300	327999460	9580	9580	9580	9580	0
11	20231031	192200	327999460	9580	9580	9580	9580	0
12	20231031	192100	327999460	9580	9580	9580	9580	0
13	20231031	192000	327999460	9580	9580	9580	9580	0
14	20231031	191900	327999460	9580	9580	9580	9580	0
15	20231031	191800	327999460	9580	9580	9580	9580	0
16	20231031	191700	327999460	9580	9580	9580	9580	0
17	20231031	191600	327999460	9580	9580	9580	9580	0
18	20231031	191500	327999460	9580	9580	9580	9580	0
19	20231031	191400	327999460	9580	9580	9580	9580	0
20	20231031	191300	327999460	9580	9580	9580	9580	0
21	20231031	191200	327999460	9580	9580	9580	9580	0
22	20231031	191100	327999460	9580	9580	9580	9580	0
23	20231031	191000	327999460	9580	9580	9580	9580	0
24	20231031	190900	327999460	9580	9580	9580	9580	0
25	20231031	190800	327999460	9580	9580	9580	9580	0
26	20231031	190700	327999460	9580	9580	9580	9580	0
27	20231031	190600	327999460	9580	9580	9580	9580	0
28	20231031	190500	327999460	9580	9580	9580	9580	0
29	20231031	190400	327999460	9580	9580	9580	9580	0
30	20231031	190300	327999460	9580	9580	9580	9580	0
31	20231031	190200	327999460	9580	9580	9580	9580	0
32	20231031	190100	327999460	9580	9580	9580	9580	1903
33	20231031	190000	327999460	9580	9580	9580	9580	0
34	20231031	185900	327999460	9580	9580	9580	9580	0
35	20231031	185800	327999460	9580	9580	9580	9580	0
36	20231031	185700	327999460	9580	9580	9580	9580	0
37	20231031	185600	327999460	9580	9580	9580	9580	0
38	20231031	185500	327999460	9580	9580	9580	9580	0
39	20231031	185400	327999460	9580	9580	9580	9580	0
40	20231031	185300	327999460	9580	9580	9580	9580	0
41	20231031	185200	327999460	9580	9580	9580	9580	0
42	20231031	185100	327999460	9580	9580	9580	9580	0
43	20231031	185000	327999460	9580	9580	9580	9580	0
44	20231031	184900	327999460	9580	9580	9580	9580	0
45	20231031	184800	327999460	9580	9580	9580	9580	0
46	20231031	184700	327999460	9580	9580	9580	9580	0
47	20231031	184600	327999460	9580	9580	9580	9580	0
48	20231031	184500	327999460	9580	9580	9580	9580	0
49	20231031	184400	327999460	9580	9580	9580	9580	0
50	20231031	184300	327999460	9580	9580	9580	9580	0
51	20231031	184200	327999460	9580	9580	9580	9580	0
52	20231031	184100	327999460	9580	9580	9580	9580	0
53	20231031	184000	327999460	9580	9580	9580	9580	0
54	20231031	183900	327999460	9580	9580	9580	9580	0
55	20231031	183800	327999460	9580	9580	9580	9580	0
56	20231031	183700	327999460	9580	9580	9580	9580	0
57	20231031	183600	327999460	9580	9580	9580	9580	0
58	20231031	183500	327999460	9580	9580	9580	9580	0
59	20231031	183400	327999460	9580	9580	9580	9580	0
60	20231031	183300	327999460	9580	9580	9580	9580	0
61	20231031	183200	327999460	9580	9580	9580	9580	0
62	20231031	183100	327999460	9580	9580	9580	9580	1903
63	20231031	183000	327999460	9580	9580	9580	9580	0
64	20231031	182900	327999460	9580	9580	9580	9580	0
65	20231031	182800	327999460	9580	9580	9580	9580	0
66	20231031	182700	327999460	9580	9580	9580	9580	0
67	20231031	182600	327999460	9580	9580	9580	9580	0
68	20231031	182500	327999460	9580	9580	9580	9580	0
69	20231031	182400	327999460	9580	9580	9580	9580	0
70	20231031	182300	327999460	9580	9580	9580	9580	0
71	20231031	182200	327999460	9580	9580	9580	9580	0
72	20231031	182100	327999460	9580	9580	9580	9580	0
73	20231031	182000	327999460	9580	9580	9580	9580	0
74	20231031	181900	327999460	9580	9580	9580	9580	0
75	20231031	181800	327999460	9580	9580	9580	9580	0
76	20231031	181700	327999460	9580	9580	9580	9580	0
77	20231031	181600	327999460	9580	9580	9580	9580	0
78	20231031	181500	327999460	9580	9580	9580	9580	0
79	20231031	181400	327999460	9580	9580	9580	9580	0
80	20231031	181300	327999460	9580	9580	9580	9580	0
81	20231031	181200	327999460	9580	9580	9580	9580	0
82	20231031	181100	327999460	9580	9580	9580	9580	0
83	20231031	181000	327999460	9580	9580	9580	9580	0
84	20231031	180900	327999460	9580	9580	9580	9580	0
85	20231031	180800	327999460	9580	9580	9580	9580	0
86	20231031	180700	327999460	9580	9580	9580	9580	0
87	20231031	180600	327999460	9580	9580	9580	9580	0
88	20231031	180500	327999460	9580	9580	9580	9580	0
89	20231031	180400	327999460	9580	9580	9580	9580	0
90	20231031	180300	327999460	9580	9580	9580	9580	0
91	20231031	180200	327999460	9580	9580	9580	9580	0
92	20231031	180100	327999460	9580	9580	9580	9580	1903
93	20231031	180000	327999460	9580	9580	9580	9580	0
94	20231031	175900	327999460	9580	9580	9580	9580	0
95	20231031	175800	327999460	9580	9580	9580	9580	0
96	20231031	175700	327999460	9580	9580	9580	9580	0
97	20231031	175600	327999460	9580	9580	9580	9580	0
98	20231031	175500	327999460	9580	9580	9580	9580	0
99	20231031	175400	327999460	9580	9580	9580	9580	0
100	20231031	175300	327999460	9580	9580	9580	9580	0
101	20231031	175200	327999460	9580	9580	9580	9580	0
102	20231031	175100	327999460	9580	9580	9580	9580	0
103	20231031	175000	327999460	9580	9580	9580	9580	0
104	20231031	174900	327999460	9580	9580	9580	9580	0
105	20231031	174800	327999460	9580	9580	9580	9580	0
106	20231031	174700	327999460	9580	9580	9580	9580	0
107	20231031	174600	327999460	9580	9580	9580	9580	0
108	20231031	174500	327999460	9580	9580	9580	9580	0
109	20231031	174400	327999460	9580	9580	9580	9580	0
110	20231031	174300	327999460	9580	9580	9580	9580	0
111	20231031	174200	327999460	9580	9580	9580	9580	0
112	20231031	174100	327999460	9580	9580	9580	9580	0
113	20231031	174000	327999460	9580	9580	9580	9580	0
114	20231031	173900	327999460	9580	9580	9580	9580	0
115	20231031	173800	327999460	9580	9580	9580	9580	0
116	20231031	173700	327999460	9580	9580	9580	9580	0
117	20231031	173600	327999460	9580	9580	9580	9580	0
118	20231031	173500	327999460	9580	9580	9580	9580	0
119	20231031	173400	327999460	9580	9580	9580	9580	0
120	20231031	173300	327999460	9580	9580	9580	9580	0
121	20231031	173200	327999460	9580	9580	9580	9580	0
122	20231031	173100	327999460	9580	9580	9580	9580	1903
123	20231031	173000	327999460	9580	9580	9580	9580	0
124	20231031	172900	327999460	9580	9580	9580	9580	0
125	20231031	172800	327999460	9580	9580	9580	9580	0
126	20231031	172700	327999460	9580	9580	9580	9580	0
127	20231031	172600	327999460	9580	9580	9580	9580	0
128	20231031	172500	327999460	9580	9580	9580	9580	0
129	20231031	172400	327999460	9580	9580	9580	9580	0
130	20231031	172300	327999460	9580	9580	9580	9580	0
131	20231031	172200	327999460	9580	9580	9580	9580	0
132	20231031	172100	327999460	9580	9580	9580	9580	0
133	20231031	172000	327999460	9580	9580	9580	9580	0
134	20231031	171900	327999460	9580	9580	9580	9580	0
135	20231031	171800	327999460	9580	9580	9580	9580	0
136	20231031	171700	327999460	9580	9580	9580	9580	0
137	20231031	171600	327999460	9580	9580	9580	9580	0
138	20231031	171500	327999460	9580	9580	9580	9580	0
139	20231031	171400	327999460	9580	9580	9580	9580	0
140	20231031	171300	327999460	9580	9580	9580	9580	0
141	20231031	171200	327999460	9580	9580	9580	9580	0
142	20231031	171100	327999460	9580	9580	9580	9580	0
143	20231031	171000	327999460	9580	9580	9580	9580	0
144	20231031	170900	327999460	9580	9580	9580	9580	0
145	20231031	170800	327999460	9580	9580	9580	9580	0
146	20231031	170700	327999460	9580	9580	9580	9580	0
147	20231031	170600	327999460	9580	9580	9580	9580	0
148	20231031	170500	327999460	9580	9580	9580	9580	0
149	20231031	170400	327999460	9580	9580	9580	9580	0
150	20231031	170300	327999460	9580	9580	9580	9580	0
151	20231031	170200	327999460	9580	9580	9580	9580	0
152	20231031	170100	327999460	9580	9580	9580	9580	1903
153	20231031	170000	327999460	9580	9580	9580	9580	0
154	20231031	165900	327999460	9580	9580	9580	9580	0
155	20231031	165800	327999460	9580	9580	9580	9580	0
156	20231031	165700	327999460	9580	9580	9580	9580	0
157	20231031	165600	327999460	9580	9580	9580	9580	0
158	20231031	165500	327999460	9580	9580	9580	9580	0
159	20231031	165400	327999460	9580	9580	9580	9580	0
160	20231031	165300	327999460	9580	9580	9580	9580	0
161	20231031	165200	327999460	9580	9580	9580	9580	0
162	20231031	165100	327999460	9580	9580	9580	9580	0
163	20231031	165000	327999460	9580	9580	9580	9580	0
164	20231031	164900	327999460	9580	9580	9580	9580	0
165	20231031	164800	327999460	9580	9580	9580	9580	0
166	20231031	164700	327999460	9580	9580	9580	9580	0
167	20231031	164600	327999460	9580	9580	9580	9580	0
168	20231031	164500	327999460	9580	9580	9580	9580	0
169	20231031	164400	327999460	9580	9580	9580	9580	0
170	20231031	164300	327999460	9580	9580	9580	9580	0
171	20231031	164200	327999460	9580	9580	9580	9580	0
172	20231031	164100	327999460	9580	9580	9580	9580	0
173	20231031	164000	327999460	9580	9580	9580	9580	0
174	20231031	163900	327999460	9580	9580	9580	9580	0
175	20231031	163800	327999460	9580	9580	9580	9580	0
176	20231031	163700	327999460	9580	9580	9580	9580	0
177	20231031	163600	327999460	9580	9580	9580	9580	0
178	20231031	163500	327999460	9580	9580	9580	9580	0
179	20231031	163400	327999460	9580	9580	9580	9580	0
180	20231031	163300	327999460	9580	9580	9580	9580	0
181	20231031	163200	327999460	9580	9580	9580	9580	0
182	20231031	163100	327999460	9580	9580	9580	9580	1903
183	20231031	163000	327999460	9580	9580	9580	9580	0
184	20231031	162900	327999460	9580	9580	9580	9580	0
185	20231031	162800	327999460	9580	9580	9580	9580	0
186	20231031	162700	327999460	9580	9580	9580	9580	0
187	20231031	162600	327999460	9580	9580	9580	9580	0
188	20231031	162500	327999460	9580	9580	9580	9580	0
189	20231031	162400	327999460	9580	9580	9580	9580	0
190	20231031	162300	327999460	9580	9580	9580	9580	0
191	20231031	162200	327999460	9580	9580	9580	9580	0
192	20231031	162100	327999460	9580	9580	9580	9580	0
193	20231031	162000	327999460	9580	9580	9580	9580	0
194	20231031	161900	327999460	9580	9580	9580	9580	0
195	20231031	161800	327999460	9580	9580	9580	9580	0
196	20231031	161700	327999460	9580	9580	9580	9580	0
197	20231031	161600	327999460	9580	9580	9580	9580	0
198	20231031	161500	327999460	9580	9580	9580	9580	0
199	20231031	161400	327999460	9580	9580	9580	9580	0
200	20231031	161300	327999460	9580	9580	9580	9580	0
201	20231031	161200	327999460	9580	9580	9580	9580	0
202	20231031	161100	327999460	9580	9580	9580	9580	0
203	20231031	161000	327999460	9580	9580	9580	9580	0
204	20231031	160900	327999460	9580	9580	9580	9580	0
205	20231031	160800	327999460	9580	9580	9580	9580	0
206	20231031	160700	327999460	9580	9580	9580	9580	0
207	20231031	160600	327999460	9580	9580	9580	9580	0
208	20231031	160500	327999460	9580	9580	9580	9580	0
209	20231031	160400	327999460	9580	9580	9580	9580	0
210	20231031	160300	327999460	9580	9580	9580	9580	0
211	20231031	160200	327999460	9580	9580	9580	9580	0
212	20231031	160100	327999460	9580	9580	9580	9580	1903
213	20231031	160000	327999460	9580	9580	9580	9580	0
214	20231031	155900	327999460	9580	9580	9580	9580	0
215	20231031	155800	327999460	9580	9580	9580	9580	0
216	20231031	155700	327999460	9580	9580	9580	9580	0
217	20231031	155600	327999460	9580	9580	9580	9580	0
218	20231031	155500	327999460	9580	9580	9580	9580	0
219	20231031	155400	327999460	9580	9580	9580	9580	0
220	20231031	155300	327999460	9580	9580	9580	9580	0
221	20231031	155200	327999460	9580	9580	9580	9580	0
222	20231031	155100	327999460	9580	9580	9580	9580	0
223	20231031	155000	327999460	9580	9580	9580	9580	0
224	20231031	154900	327999460	9580	9580	9580	9580	0
225	20231031	154800	327999460	9580	9580	9580	9580	0
226	20231031	154700	327999460	9580	9580	9580	9580	0
227	20231031	154600	327999460	9580	9580	9580	9580	0
228	20231031	154500	327999460	9580	9580	9580	9580	0
229	20231031	154400	327999460	9580	9580	9580	9580	0
230	20231031	154300	327999460	9580	9580	9580	9580	0
231	20231031	154200	327999460	9580	9580	9580	9580	0
232	20231031	154100	327999460	9580	9580	9580	9580	0
233	20231031	154000	327999460	9580	9580	9580	9580	0
234	20231031	153900	327999460	9580	9580	9580	9580	0
235	20231031	153800	327999460	9580	9580	9580	9580	0
236	20231031	153700	327999460	9580	9580	9580	9580	0
237	20231031	153600	327999460	9580	9580	9580	9580	0
238	20231031	153500	327999460	9580	9580	9580	9580	0
239	20231031	153400	327999460	9580	9580	9580	9580	0
240	20231031	153300	327999460	9580	9580	9580	9580	0
241	20231031	153200	327999460	9580	9580	9580	9580	0
242	20231031	153100	327999460	9580	9580	9580	9580	1903
243	20231031	153000	327999460	9580	9580	9580	9580	1903
244	20231031	152900	309768720	9580	9580	9580	9580	0
245	20231031	152800	309768720	9580	9580	9580	9580	0
246	20231031	152700	309768720	9580	9580	9580	9580	0
247	20231031	152600	309768720	9580	9580	9580	9580	0
248	20231031	152500	309768720	9580	9580	9580	9580	0
249	20231031	152400	309768720	9580	9580	9580	9580	0
250	20231031	152300	309768720	9580	9580	9580	9580	0
251	20231031	152200	309768720	9580	9580	9580	9580	0
252	20231031	152100	309768720	9580	9580	9580	9580	0
253	20231031	152000	309768720	9580	9580	9580	9580	0
254	20231031	151900	309768720	9580	9540	9580	9540	190
255	20231031	151800	307950020	9570	9470	9570	9470	419
256	20231031	151700	303970500	9450	9450	9450	9450	106
257	20231031	151600	302968800	9470	9420	9470	9420	100
258	20231031	151500	302025290	9430	9430	9430	9430	98
259	20231031	151400	301101150	9440	9450	9450	9440	160
260	20231031	151300	299590080	9450	9450	9450	9450	10
261	20231031	151200	299495580	9460	9400	9470	9400	1160
262	20231031	151100	288588740	9400	9400	9400	9380	184
263	20231031	151000	286859320	9400	9380	9400	9380	110
264	20231031	150900	285826310	9370	9390	9390	9370	678
265	20231031	150800	279466040	9390	9400	9400	9390	123
266	20231031	150700	278309990	9390	9400	9400	9390	270
267	20231031	150600	275772330	9470	9470	9470	9470	0
268	20231031	150500	275772330	9470	9400	9470	9400	95
269	20231031	150400	274878410	9390	9390	9390	9390	6
270	20231031	150300	274822070	9400	9400	9400	9390	108
271	20231031	150200	273807150	9400	9410	9410	9400	90
272	20231031	150100	272960370	9410	9430	9430	9410	278
273	20231031	150000	270340390	9410	9410	9410	9410	9
274	20231031	145900	270255700	9430	9430	9430	9430	0
275	20231031	145800	270255700	9430	9430	9430	9430	0
276	20231031	145700	270255700	9430	9430	9430	9430	1
277	20231031	145600	270246270	9430	9430	9430	9430	2
278	20231031	145500	270227410	9420	9430	9430	9420	167
279	20231031	145400	268653440	9430	9430	9430	9430	9
280	20231031	145300	268568570	9430	9420	9430	9420	77
281	20231031	145200	267843210	9430	9430	9430	9430	62
282	20231031	145100	267258550	9430	9430	9430	9430	0
283	20231031	145000	267258550	9430	9430	9430	9430	0
284	20231031	144900	267258550	9430	9430	9430	9430	9
285	20231031	144800	267173680	9430	9430	9430	9430	0
286	20231031	144700	267173680	9430	9400	9430	9390	127
287	20231031	144600	265979950	9390	9400	9400	9390	6
288	20231031	144500	265923560	9400	9400	9400	9400	0
289	20231031	144400	265923560	9400	9400	9400	9390	78
290	20231031	144300	265190370	9390	9390	9390	9390	2
291	20231031	144200	265171590	9390	9390	9390	9390	0
292	20231031	144100	265171590	9390	9390	9400	9380	219
293	20231031	144000	263115090	9380	9400	9400	9380	101
294	20231031	143900	262166370	9390	9390	9400	9390	380
295	20231031	143800	258597410	9390	9410	9410	9390	329
296	20231031	143700	255504520	9410	9410	9410	9410	1
297	20231031	143600	255495110	9410	9410	9410	9400	12
298	20231031	143500	255382200	9410	9410	9410	9410	1
299	20231031	143400	255372790	9410	9420	9420	9410	106
300	20231031	143300	254374300	9420	9420	9420	9420	0
301	20231031	143200	254374300	9420	9430	9430	9420	82
302	20231031	143100	253601100	9400	9400	9400	9400	0
303	20231031	143000	253601100	9400	9400	9400	9400	199
304	20231031	142900	251730500	9400	9440	9440	9400	1733
305	20231031	142800	235419670	9440	9440	9440	9440	6
306	20231031	142700	235363030	9440	9440	9440	9440	3
307	20231031	142600	235334710	9440	9450	9450	9440	87
308	20231031	142500	234512670	9440	9440	9440	9440	11
309	20231031	142400	234408830	9440	9440	9440	9440	0
310	20231031	142300	234408830	9440	9430	9440	9430	80
311	20231031	142200	233654420	9420	9420	9420	9420	0
312	20231031	142100	233654420	9420	9440	9440	9420	229
313	20231031	142000	231494360	9430	9430	9430	9420	86
314	20231031	141900	230683470	9420	9430	9430	9420	74
315	20231031	141800	229985670	9430	9440	9440	9430	87
316	20231031	141700	229164500	9420	9420	9420	9420	0
317	20231031	141600	229164500	9420	9420	9420	9420	0
318	20231031	141500	229164500	9420	9440	9440	9420	407
319	20231031	141400	225324640	9430	9440	9440	9430	372
320	20231031	141300	221815920	9430	9430	9430	9430	0
321	20231031	141200	221815920	9430	9450	9450	9430	22
322	20231031	141100	221608220	9440	9440	9440	9440	58
323	20231031	141000	221060700	9440	9450	9450	9440	86
324	20231031	140900	220248100	9440	9440	9440	9440	19
325	20231031	140800	220068740	9440	9450	9450	9440	87
326	20231031	140700	219246700	9450	9450	9450	9450	0
327	20231031	140600	219246700	9450	9450	9450	9450	3
328	20231031	140500	219218350	9440	9440	9440	9440	11
329	20231031	140400	219114510	9430	9430	9430	9430	0
330	20231031	140300	219114510	9430	9440	9440	9430	314
331	20231031	140200	216152730	9430	9430	9430	9430	0
332	20231031	140100	216152730	9430	9430	9440	9430	426
333	20231031	140000	212135280	9440	9440	9440	9440	77
334	20231031	135900	211408400	9450	9450	9450	9450	1
335	20231031	135800	211398950	9430	9460	9460	9430	368
336	20231031	135700	207925620	9460	9470	9470	9460	86
337	20231031	135600	207111300	9460	9460	9460	9460	0
338	20231031	135500	207111300	9460	9470	9470	9460	67
339	20231031	135400	206476890	9470	9470	9470	9470	18
340	20231031	135300	206306430	9460	9460	9460	9460	0
341	20231031	135200	206306430	9460	9470	9470	9460	87
342	20231031	135100	205482650	9460	9460	9460	9460	0
343	20231031	135000	205482650	9460	9470	9470	9460	11
344	20231031	134900	205378490	9460	9450	9460	9450	46
345	20231031	134800	204943390	9450	9450	9450	9450	3
346	20231031	134700	204915040	9440	9470	9470	9440	86
347	20231031	134600	204101360	9470	9470	9470	9470	0
348	20231031	134500	204101360	9470	9470	9470	9470	0
349	20231031	134400	204101360	9470	9480	9480	9470	87
350	20231031	134300	203276710	9470	9480	9480	9470	86
351	20231031	134200	202461530	9470	9470	9470	9470	0
352	20231031	134100	202461530	9470	9490	9490	9470	38
353	20231031	134000	202101010	9480	9480	9480	9480	33
354	20231031	133900	201788170	9480	9480	9480	9480	10
355	20231031	133800	201693370	9470	9480	9480	9470	30
356	20231031	133700	201409070	9480	9480	9480	9480	40
357	20231031	133600	201029870	9460	9460	9460	9460	0
358	20231031	133500	201029870	9460	9460	9460	9460	0
359	20231031	133400	201029870	9460	9470	9470	9460	87
360	20231031	133300	200206090	9460	9460	9460	9460	0
361	20231031	133200	200206090	9460	9470	9470	9460	81
362	20231031	133100	199439110	9470	9480	9480	9470	28
363	20231031	133000	199173710	9480	9480	9480	9480	0
364	20231031	132900	199173710	9480	9480	9480	9480	0
365	20231031	132800	199173710	9480	9490	9490	9480	86
366	20231031	132700	198357670	9500	9500	9500	9500	1
367	20231031	132600	198348170	9480	9500	9500	9480	152
368	20231031	132500	196905010	9490	9490	9490	9490	0
369	20231031	132400	196905010	9490	9490	9490	9490	0
370	20231031	132300	196905010	9490	9500	9500	9490	83
371	20231031	132200	196116580	9500	9500	9500	9500	157
372	20231031	132100	194625080	9490	9490	9490	9490	30
373	20231031	132000	194340380	9480	9480	9480	9480	0
374	20231031	131900	194340380	9480	9480	9480	9480	0
375	20231031	131800	194340380	9480	9480	9490	9480	234
376	20231031	131700	192120060	9460	9460	9460	9460	0
377	20231031	131600	192120060	9460	9460	9460	9460	0
378	20231031	131500	192120060	9460	9480	9480	9460	114
379	20231031	131400	191039620	9470	9470	9470	9470	0
380	20231031	131300	191039620	9470	9470	9470	9460	100
381	20231031	131200	190092730	9460	9470	9470	9460	18
382	20231031	131100	189922290	9460	9460	9460	9460	28
383	20231031	131000	189657410	9450	9460	9460	9450	133
384	20231031	130900	188399400	9450	9450	9450	9450	0
385	20231031	130800	188399400	9450	9450	9450	9450	0
386	20231031	130700	188399400	9450	9460	9460	9450	77
387	20231031	130600	187670990	9450	9450	9450	9450	0
388	20231031	130500	187670990	9450	9450	9450	9450	30
389	20231031	130400	187387490	9440	9440	9440	9440	1
390	20231031	130300	187378050	9450	9450	9450	9450	0
391	20231031	130200	187378050	9450	9450	9450	9450	76
392	20231031	130100	186659850	9440	9440	9440	9440	0
393	20231031	130000	186659850	9440	9440	9450	9440	155
394	20231031	125900	185195890	9430	9430	9430	9430	0
395	20231031	125800	185195890	9430	9430	9430	9430	0
396	20231031	125700	185195890	9430	9440	9440	9430	22
397	20231031	125600	184988410	9430	9450	9450	9430	6
398	20231031	125500	184931730	9430	9440	9440	9430	6
399	20231031	125400	184875100	9430	9440	9440	9430	86
400	20231031	125300	184063360	9440	9440	9440	9440	0
401	20231031	125200	184063360	9440	9440	9440	9430	5
402	20231031	125100	184016180	9440	9440	9440	9440	3
403	20231031	125000	183987860	9440	9440	9440	9440	3
404	20231031	124900	183959540	9420	9420	9430	9410	70
405	20231031	124800	183300150	9420	9430	9430	9410	248
406	20231031	124700	180963350	9420	9420	9420	9420	0
407	20231031	124600	180963350	9420	9450	9450	9420	81
408	20231031	124500	180198820	9450	9450	9450	9450	6
409	20231031	124400	180142120	9450	9450	9450	9450	65
410	20231031	124300	179527870	9440	9440	9440	9440	0
411	20231031	124200	179527870	9440	9440	9440	9440	0
412	20231031	124100	179527870	9440	9450	9450	9440	85
413	20231031	124000	178724710	9450	9450	9450	9450	0
414	20231031	123900	178724710	9450	9450	9450	9440	114
415	20231031	123800	177647730	9450	9450	9450	9450	0
416	20231031	123700	177647730	9450	9450	9450	9450	110
417	20231031	123600	176608230	9450	9470	9470	9450	125
418	20231031	123500	175425020	9440	9440	9440	9440	0
419	20231031	123400	175425020	9440	9440	9440	9440	0
420	20231031	123300	175425020	9440	9440	9440	9440	0
421	20231031	123200	175425020	9440	9440	9440	9440	0
422	20231031	123100	175425020	9440	9440	9440	9440	75
423	20231031	123000	174717020	9430	9430	9430	9430	0
424	20231031	122900	174717020	9430	9430	9430	9430	0
425	20231031	122800	174717020	9430	9440	9440	9430	84
426	20231031	122700	173924140	9430	9430	9430	9430	0
427	20231031	122600	173924140	9430	9430	9430	9430	24
428	20231031	122500	173697820	9420	9420	9420	9420	101
429	20231031	122400	172746400	9420	9430	9430	9420	78
430	20231031	122300	172010880	9410	9410	9410	9410	0
431	20231031	122200	172010880	9410	9410	9410	9410	0
432	20231031	122100	172010880	9410	9410	9410	9410	0
433	20231031	122000	172010880	9410	9410	9410	9410	0
434	20231031	121900	172010880	9410	9410	9410	9410	0
435	20231031	121800	172010880	9410	9440	9440	9410	548
436	20231031	121700	166847250	9430	9430	9430	9430	0
437	20231031	121600	166847250	9430	9430	9430	9430	0
438	20231031	121500	166847250	9430	9430	9430	9420	73
439	20231031	121400	166159180	9460	9460	9460	9460	0
440	20231031	121300	166159180	9460	9460	9470	9430	388
441	20231031	121200	162497930	9470	9470	9470	9470	0
442	20231031	121100	162497930	9470	9470	9470	9470	0
443	20231031	121000	162497930	9470	9460	9470	9450	82
444	20231031	120900	161722250	9450	9450	9450	9450	0
445	20231031	120800	161722250	9450	9450	9450	9450	3
446	20231031	120700	161693900	9460	9450	9460	9440	408
447	20231031	120600	157839580	9450	9460	9460	9450	8
448	20231031	120500	157763910	9470	9470	9470	9460	89
449	20231031	120400	156921180	9460	9460	9460	9460	0
450	20231031	120300	156921180	9460	9470	9470	9460	174
451	20231031	120200	155273610	9470	9470	9470	9460	88
452	20231031	120100	154440360	9470	9470	9470	9470	0
453	20231031	120000	154440360	9470	9470	9470	9460	87
454	20231031	115900	153616570	9470	9470	9470	9460	105
455	20231031	115800	152622260	9470	9470	9470	9470	0
456	20231031	115700	152622260	9470	9460	9470	9460	33
457	20231031	115600	152310070	9460	9460	9460	9460	5
458	20231031	115500	152262770	9460	9460	9460	9460	0
459	20231031	115400	152262770	9460	9460	9460	9460	75
460	20231031	115300	151553270	9460	9460	9460	9460	0
461	20231031	115200	151553270	9460	9460	9460	9460	76
462	20231031	115100	150834310	9450	9460	9460	9450	53
463	20231031	115000	150333440	9460	9460	9460	9460	0
464	20231031	114900	150333440	9460	9460	9460	9450	82
465	20231031	114800	149557770	9460	9460	9460	9460	1
466	20231031	114700	149548310	9450	9450	9450	9450	19
467	20231031	114600	149368760	9440	9440	9440	9440	0
468	20231031	114500	149368760	9440	9440	9440	9440	0
469	20231031	114400	149368760	9440	9450	9450	9440	78
470	20231031	114300	148631680	9450	9450	9450	9450	76
471	20231031	114200	147913480	9440	9440	9440	9440	0
472	20231031	114100	147913480	9440	9440	9440	9440	0
473	20231031	114000	147913480	9440	9450	9450	9440	36
474	20231031	113900	147573460	9460	9460	9460	9460	76
475	20231031	113800	146854500	9450	9450	9450	9450	0
476	20231031	113700	146854500	9450	9450	9450	9450	0
477	20231031	113600	146854500	9450	9460	9460	9450	86
478	20231031	113500	146041040	9450	9450	9450	9450	0
479	20231031	113400	146041040	9450	9450	9450	9450	0
480	20231031	113300	146041040	9450	9460	9460	9450	87
481	20231031	113200	145218130	9450	9450	9450	9450	0
482	20231031	113100	145218130	9450	9460	9460	9450	113
483	20231031	113000	144149520	9440	9440	9440	9440	0
484	20231031	112900	144149520	9440	9440	9440	9440	0
485	20231031	112800	144149520	9440	9440	9440	9440	9
486	20231031	112700	144064560	9450	9450	9450	9450	0
487	20231031	112600	144064560	9450	9450	9460	9450	144
488	20231031	112500	142703000	9450	9460	9460	9450	56
489	20231031	112400	142173290	9460	9460	9460	9460	0
490	20231031	112300	142173290	9460	9470	9470	9460	87
491	20231031	112200	141349510	9460	9460	9460	9460	0
492	20231031	112100	141349510	9460	9460	9460	9460	0
493	20231031	112000	141349510	9460	9470	9470	9460	87
494	20231031	111900	140525720	9460	9470	9470	9460	122
495	20231031	111800	139370910	9470	9470	9470	9470	7
496	20231031	111700	139304620	9460	9460	9460	9460	0
497	20231031	111600	139304620	9460	9460	9460	9460	0
498	20231031	111500	139304620	9460	9460	9460	9460	5
499	20231031	111400	139257320	9450	9480	9480	9450	78
500	20231031	111300	138518230	9480	9480	9490	9480	41
501	20231031	111200	138129250	9480	9480	9480	9480	0
502	20231031	111100	138129250	9480	9480	9480	9480	3
503	20231031	111000	138100810	9490	9480	9490	9480	83
504	20231031	110900	137313200	9480	9480	9480	9480	0
505	20231031	110800	137313200	9480	9480	9480	9480	0
506	20231031	110700	137313200	9480	9480	9480	9480	67
507	20231031	110600	136678040	9470	9470	9470	9470	0
508	20231031	110500	136678040	9470	9490	9490	9470	469
509	20231031	110400	132233160	9480	9480	9480	9480	0
510	20231031	110300	132233160	9480	9480	9480	9480	0
511	20231031	110200	132233160	9480	9480	9480	9480	0
512	20231031	110100	132233160	9480	9500	9500	9480	287
513	20231031	110000	129509300	9500	9500	9500	9500	30
514	20231031	105900	129224300	9490	9500	9500	9490	171
515	20231031	105800	127600010	9490	9490	9490	9480	85
516	20231031	105700	126793450	9480	9490	9490	9480	57
517	20231031	105600	126252590	9460	9460	9460	9460	0
518	20231031	105500	126252590	9460	9460	9460	9460	0
519	20231031	105400	126252590	9460	9460	9460	9460	0
520	20231031	105300	126252590	9460	9460	9460	9460	0
521	20231031	105200	126252590	9460	9460	9460	9460	35
522	20231031	105100	125921490	9450	9450	9450	9450	0
523	20231031	105000	125921490	9450	9450	9450	9450	0
524	20231031	104900	125921490	9450	9460	9460	9450	86
525	20231031	104800	125108030	9450	9450	9450	9450	0
526	20231031	104700	125108030	9450	9450	9450	9450	2
527	20231031	104600	125089130	9450	9450	9450	9450	0
528	20231031	104500	125089130	9450	9450	9450	9450	0
529	20231031	104400	125089130	9450	9450	9450	9450	76
530	20231031	104300	124370930	9440	9440	9440	9440	0
531	20231031	104200	124370930	9440	9440	9440	9440	0
532	20231031	104100	124370930	9440	9450	9450	9440	199
533	20231031	104000	122490600	9440	9440	9440	9440	0
534	20231031	103900	122490600	9440	9440	9440	9440	61
535	20231031	103800	121914760	9420	9420	9420	9420	0
536	20231031	103700	121914760	9420	9420	9420	9420	0
537	20231031	103600	121914760	9420	9450	9450	9420	244
538	20231031	103500	119612260	9440	9440	9440	9440	10
539	20231031	103400	119517860	9450	9450	9450	9450	0
540	20231031	103300	119517860	9450	9450	9450	9450	75
541	20231031	103200	118809110	9440	9440	9440	9440	11
542	20231031	103100	118705270	9450	9450	9450	9450	76
543	20231031	103000	117987070	9440	9440	9440	9440	6
544	20231031	102900	117930430	9430	9430	9430	9430	0
545	20231031	102800	117930430	9430	9430	9430	9430	12
546	20231031	102700	117817270	9420	9420	9420	9420	0
547	20231031	102600	117817270	9420	9420	9420	9420	33
548	20231031	102500	117506410	9410	9410	9410	9410	0
549	20231031	102400	117506410	9410	9440	9440	9410	256
550	20231031	102300	115093150	9430	9430	9430	9430	0
551	20231031	102200	115093150	9430	9430	9430	9430	0
552	20231031	102100	115093150	9430	9430	9430	9430	0
553	20231031	102000	115093150	9430	9430	9430	9420	143
554	20231031	101900	113744730	9430	9440	9440	9430	35
555	20231031	101800	113414370	9440	9440	9440	9440	0
556	20231031	101700	113414370	9440	9440	9440	9440	2
557	20231031	101600	113395490	9420	9430	9430	9420	22
558	20231031	101500	113188040	9430	9440	9440	9430	86
559	20231031	101400	112376300	9430	9460	9460	9430	162
560	20231031	101300	110846480	9460	9460	9460	9450	211
561	20231031	101200	108851760	9460	9460	9460	9460	145
562	20231031	101100	107480060	9460	9460	9460	9460	0
563	20231031	101000	107480060	9460	9490	9490	9460	54
564	20231031	100900	106967720	9490	9490	9490	9490	30
565	20231031	100800	106683020	9490	9490	9490	9490	1
566	20231031	100700	106673530	9440	9440	9440	9440	0
567	20231031	100600	106673530	9440	9440	9440	9440	0
568	20231031	100500	106673530	9440	9450	9450	9440	153
569	20231031	100400	105228450	9440	9440	9440	9440	1
570	20231031	100300	105219010	9430	9430	9430	9430	1
571	20231031	100200	105209580	9420	9420	9420	9420	1
572	20231031	100100	105200160	9410	9420	9420	9410	2
573	20231031	100000	105181330	9410	9410	9410	9410	0
574	20231031	095900	105181330	9410	9400	9410	9400	57
575	20231031	095800	104645030	9400	9430	9430	9400	325
576	20231031	095700	101587030	9420	9410	9430	9410	6
577	20231031	095600	101530530	9400	9440	9440	9400	21
578	20231031	095500	101332890	9400	9400	9400	9400	2
579	20231031	095400	101314090	9410	9420	9420	9390	128
580	20231031	095300	100109430	9390	9430	9430	9390	1330
581	20231031	095200	87589220	9430	9430	9430	9430	0
582	20231031	095100	87589220	9430	9430	9430	9430	0
583	20231031	095000	87589220	9430	9440	9440	9430	170
584	20231031	094900	85985750	9430	9430	9430	9430	0
585	20231031	094800	85985750	9430	9440	9440	9430	80
586	20231031	094700	85230630	9440	9440	9440	9440	2
587	20231031	094600	85211750	9440	9440	9440	9440	1
588	20231031	094500	85202310	9420	9420	9420	9420	1
589	20231031	094400	85192890	9420	9440	9440	9420	162
590	20231031	094300	83665970	9440	9440	9440	9440	0
591	20231031	094200	83665970	9440	9470	9470	9440	2735
592	20231031	094100	57789400	9470	9500	9500	9470	536
593	20231031	094000	52708300	9490	9550	9550	9490	14
594	20231031	093900	52575260	9500	9560	9560	9500	73
595	20231031	093800	51881700	9500	9500	9500	9500	2
596	20231031	093700	51862700	9500	9500	9500	9500	1
597	20231031	093600	51853200	9500	9500	9500	9500	47
598	20231031	093500	51406700	9500	9500	9500	9500	5
599	20231031	093400	51359200	9470	9470	9470	9470	0
600	20231031	093300	51359200	9470	9490	9500	9470	84
601	20231031	093200	50562770	9480	9530	9530	9480	615
602	20231031	093100	44712330	9530	9570	9570	9530	4
603	20231031	093000	44674170	9530	9530	9530	9530	70
604	20231031	092900	44007070	9520	9570	9570	9520	103
605	20231031	092800	43024670	9560	9560	9560	9560	0
606	20231031	092700	43024670	9560	9560	9560	9560	0
607	20231031	092600	43024670	9560	9560	9560	9560	46
608	20231031	092500	42584910	9550	9540	9550	9540	32
609	20231031	092400	42279380	9540	9560	9560	9540	3
610	20231031	092300	42250740	9560	9610	9610	9540	731
611	20231031	092200	35247790	9610	9610	9610	9610	0
612	20231031	092100	35247790	9610	9610	9610	9610	12
613	20231031	092000	35132470	9610	9610	9610	9610	0
614	20231031	091900	35132470	9610	9620	9620	9610	341
615	20231031	091800	31854400	9620	9620	9620	9620	9
616	20231031	091700	31767820	9620	9620	9620	9620	17
617	20231031	091600	31604280	9620	9650	9650	9620	1032
618	20231031	091500	21661450	9650	9650	9650	9650	210
619	20231031	091400	19634950	9650	9660	9660	9650	298
620	20231031	091300	16758000	9660	9670	9670	9660	517
621	20231031	091200	11761290	9680	9680	9680	9680	2
622	20231031	091100	11741930	9670	9680	9680	9670	11
623	20231031	091000	11635470	9680	9690	9690	9680	248
624	20231031	090900	9234030	9700	9700	9700	9700	0
625	20231031	090800	9234030	9700	9690	9700	9690	362
626	20231031	090700	5725370	9690	9690	9690	9690	2
627	20231031	090600	5705990	9670	9670	9670	9670	0
628	20231031	090500	5705990	9670	9670	9690	9670	387
629	20231031	090400	1956940	9670	9670	9670	9670	0
630	20231031	090300	1956940	9670	9690	9690	9670	84
631	20231031	090200	1143260	9690	9690	9690	9670	112
632	20231031	090100	58200	9700	9700	9700	9700	0
633	20231031	090000	58200	9700	9700	9700	9700	6