KissMeData/206650/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203500	2055565890	9580	9580	9580	9580	3272
3	20231031	203400	2055565890	9580	9580	9580	9580	0
4	20231031	203300	2055565890	9580	9580	9580	9580	0
5	20231031	203200	2055565890	9580	9580	9580	9580	0
6	20231031	203100	2055565890	9580	9580	9580	9580	0
7	20231031	203000	2055565890	9580	9580	9580	9580	0
8	20231031	202900	2055565890	9580	9580	9580	9580	0
9	20231031	202800	2055565890	9580	9580	9580	9580	0
10	20231031	202700	2055565890	9580	9580	9580	9580	0
11	20231031	202600	2055565890	9580	9580	9580	9580	0
12	20231031	202500	2055565890	9580	9580	9580	9580	0
13	20231031	202400	2055565890	9580	9580	9580	9580	0
14	20231031	202300	2055565890	9580	9580	9580	9580	0
15	20231031	202200	2055565890	9580	9580	9580	9580	0
16	20231031	202100	2055565890	9580	9580	9580	9580	0
17	20231031	202000	2055565890	9580	9580	9580	9580	0
18	20231031	201900	2055565890	9580	9580	9580	9580	0
19	20231031	201800	2055565890	9580	9580	9580	9580	0
20	20231031	201700	2055565890	9580	9580	9580	9580	0
21	20231031	201600	2055565890	9580	9580	9580	9580	0
22	20231031	201500	2055565890	9580	9580	9580	9580	0
23	20231031	201400	2055565890	9580	9580	9580	9580	0
24	20231031	201300	2055565890	9580	9580	9580	9580	0
25	20231031	201200	2055565890	9580	9580	9580	9580	0
26	20231031	201100	2055565890	9580	9580	9580	9580	0
27	20231031	201000	2055565890	9580	9580	9580	9580	0
28	20231031	200900	2055565890	9580	9580	9580	9580	0
29	20231031	200800	2055565890	9580	9580	9580	9580	0
30	20231031	200700	2055565890	9580	9580	9580	9580	0
31	20231031	200600	2055565890	9580	9580	9580	9580	0
32	20231031	200500	2055565890	9580	9580	9580	9580	3272
33	20231031	200400	2055565890	9580	9580	9580	9580	0
34	20231031	200300	2055565890	9580	9580	9580	9580	0
35	20231031	200200	2055565890	9580	9580	9580	9580	0
36	20231031	200100	2055565890	9580	9580	9580	9580	0
37	20231031	200000	2055565890	9580	9580	9580	9580	0
38	20231031	195900	2055565890	9580	9580	9580	9580	0
39	20231031	195800	2055565890	9580	9580	9580	9580	0
40	20231031	195700	2055565890	9580	9580	9580	9580	0
41	20231031	195600	2055565890	9580	9580	9580	9580	0
42	20231031	195500	2055565890	9580	9580	9580	9580	0
43	20231031	195400	2055565890	9580	9580	9580	9580	0
44	20231031	195300	2055565890	9580	9580	9580	9580	0
45	20231031	195200	2055565890	9580	9580	9580	9580	0
46	20231031	195100	2055565890	9580	9580	9580	9580	0
47	20231031	195000	2055565890	9580	9580	9580	9580	0
48	20231031	194900	2055565890	9580	9580	9580	9580	0
49	20231031	194800	2055565890	9580	9580	9580	9580	0
50	20231031	194700	2055565890	9580	9580	9580	9580	0
51	20231031	194600	2055565890	9580	9580	9580	9580	0
52	20231031	194500	2055565890	9580	9580	9580	9580	0
53	20231031	194400	2055565890	9580	9580	9580	9580	0
54	20231031	194300	2055565890	9580	9580	9580	9580	0
55	20231031	194200	2055565890	9580	9580	9580	9580	0
56	20231031	194100	2055565890	9580	9580	9580	9580	0
57	20231031	194000	2055565890	9580	9580	9580	9580	0
58	20231031	193900	2055565890	9580	9580	9580	9580	0
59	20231031	193800	2055565890	9580	9580	9580	9580	0
60	20231031	193700	2055565890	9580	9580	9580	9580	0
61	20231031	193600	2055565890	9580	9580	9580	9580	0
62	20231031	193500	2055565890	9580	9580	9580	9580	3272
63	20231031	193400	2055565890	9580	9580	9580	9580	0
64	20231031	193300	2055565890	9580	9580	9580	9580	0
65	20231031	193200	2055565890	9580	9580	9580	9580	0
66	20231031	193100	2055565890	9580	9580	9580	9580	0
67	20231031	193000	2055565890	9580	9580	9580	9580	0
68	20231031	192900	2055565890	9580	9580	9580	9580	0
69	20231031	192800	2055565890	9580	9580	9580	9580	0
70	20231031	192700	2055565890	9580	9580	9580	9580	0
71	20231031	192600	2055565890	9580	9580	9580	9580	0
72	20231031	192500	2055565890	9580	9580	9580	9580	0
73	20231031	192400	2055565890	9580	9580	9580	9580	0
74	20231031	192300	2055565890	9580	9580	9580	9580	0
75	20231031	192200	2055565890	9580	9580	9580	9580	0
76	20231031	192100	2055565890	9580	9580	9580	9580	0
77	20231031	192000	2055565890	9580	9580	9580	9580	0
78	20231031	191900	2055565890	9580	9580	9580	9580	0
79	20231031	191800	2055565890	9580	9580	9580	9580	0
80	20231031	191700	2055565890	9580	9580	9580	9580	0
81	20231031	191600	2055565890	9580	9580	9580	9580	0
82	20231031	191500	2055565890	9580	9580	9580	9580	0
83	20231031	191400	2055565890	9580	9580	9580	9580	0
84	20231031	191300	2055565890	9580	9580	9580	9580	0
85	20231031	191200	2055565890	9580	9580	9580	9580	0
86	20231031	191100	2055565890	9580	9580	9580	9580	0
87	20231031	191000	2055565890	9580	9580	9580	9580	0
88	20231031	190900	2055565890	9580	9580	9580	9580	0
89	20231031	190800	2055565890	9580	9580	9580	9580	0
90	20231031	190700	2055565890	9580	9580	9580	9580	0
91	20231031	190600	2055565890	9580	9580	9580	9580	0
92	20231031	190500	2055565890	9580	9580	9580	9580	3272
93	20231031	190400	2055565890	9580	9580	9580	9580	0
94	20231031	190300	2055565890	9580	9580	9580	9580	0
95	20231031	190200	2055565890	9580	9580	9580	9580	0
96	20231031	190100	2055565890	9580	9580	9580	9580	0
97	20231031	190000	2055565890	9580	9580	9580	9580	0
98	20231031	185900	2055565890	9580	9580	9580	9580	0
99	20231031	185800	2055565890	9580	9580	9580	9580	0
100	20231031	185700	2055565890	9580	9580	9580	9580	0
101	20231031	185600	2055565890	9580	9580	9580	9580	0
102	20231031	185500	2055565890	9580	9580	9580	9580	0
103	20231031	185400	2055565890	9580	9580	9580	9580	0
104	20231031	185300	2055565890	9580	9580	9580	9580	0
105	20231031	185200	2055565890	9580	9580	9580	9580	0
106	20231031	185100	2055565890	9580	9580	9580	9580	0
107	20231031	185000	2055565890	9580	9580	9580	9580	0
108	20231031	184900	2055565890	9580	9580	9580	9580	0
109	20231031	184800	2055565890	9580	9580	9580	9580	0
110	20231031	184700	2055565890	9580	9580	9580	9580	0
111	20231031	184600	2055565890	9580	9580	9580	9580	0
112	20231031	184500	2055565890	9580	9580	9580	9580	0
113	20231031	184400	2055565890	9580	9580	9580	9580	0
114	20231031	184300	2055565890	9580	9580	9580	9580	0
115	20231031	184200	2055565890	9580	9580	9580	9580	0
116	20231031	184100	2055565890	9580	9580	9580	9580	0
117	20231031	184000	2055565890	9580	9580	9580	9580	0
118	20231031	183900	2055565890	9580	9580	9580	9580	0
119	20231031	183800	2055565890	9580	9580	9580	9580	0
120	20231031	183700	2055565890	9580	9580	9580	9580	0
121	20231031	183600	2055565890	9580	9580	9580	9580	0
122	20231031	183500	2055565890	9580	9580	9580	9580	3272
123	20231031	183400	2055565890	9580	9580	9580	9580	0
124	20231031	183300	2055565890	9580	9580	9580	9580	0
125	20231031	183200	2055565890	9580	9580	9580	9580	0
126	20231031	183100	2055565890	9580	9580	9580	9580	0
127	20231031	183000	2055565890	9580	9580	9580	9580	0
128	20231031	182900	2055565890	9580	9580	9580	9580	0
129	20231031	182800	2055565890	9580	9580	9580	9580	0
130	20231031	182700	2055565890	9580	9580	9580	9580	0
131	20231031	182600	2055565890	9580	9580	9580	9580	0
132	20231031	182500	2055565890	9580	9580	9580	9580	0
133	20231031	182400	2055565890	9580	9580	9580	9580	0
134	20231031	182300	2055565890	9580	9580	9580	9580	0
135	20231031	182200	2055565890	9580	9580	9580	9580	0
136	20231031	182100	2055565890	9580	9580	9580	9580	0
137	20231031	182000	2055565890	9580	9580	9580	9580	0
138	20231031	181900	2055565890	9580	9580	9580	9580	0
139	20231031	181800	2055565890	9580	9580	9580	9580	0
140	20231031	181700	2055565890	9580	9580	9580	9580	0
141	20231031	181600	2055565890	9580	9580	9580	9580	0
142	20231031	181500	2055565890	9580	9580	9580	9580	0
143	20231031	181400	2055565890	9580	9580	9580	9580	0
144	20231031	181300	2055565890	9580	9580	9580	9580	0
145	20231031	181200	2055565890	9580	9580	9580	9580	0
146	20231031	181100	2055565890	9580	9580	9580	9580	0
147	20231031	181000	2055565890	9580	9580	9580	9580	0
148	20231031	180900	2055565890	9580	9580	9580	9580	0
149	20231031	180800	2055565890	9580	9580	9580	9580	0
150	20231031	180700	2055565890	9580	9580	9580	9580	0
151	20231031	180600	2055565890	9580	9580	9580	9580	0
152	20231031	180500	2055565890	9580	9580	9580	9580	3272
153	20231031	180400	2055565890	9580	9580	9580	9580	0
154	20231031	180300	2055565890	9580	9580	9580	9580	0
155	20231031	180200	2055565890	9580	9580	9580	9580	0
156	20231031	180100	2055565890	9580	9580	9580	9580	0
157	20231031	180000	2055565890	9580	9580	9580	9580	0
158	20231031	175900	2055565890	9580	9580	9580	9580	0
159	20231031	175800	2055565890	9580	9580	9580	9580	0
160	20231031	175700	2055565890	9580	9580	9580	9580	0
161	20231031	175600	2055565890	9580	9580	9580	9580	0
162	20231031	175500	2055565890	9580	9580	9580	9580	0
163	20231031	175400	2055565890	9580	9580	9580	9580	0
164	20231031	175300	2055565890	9580	9580	9580	9580	0
165	20231031	175200	2055565890	9580	9580	9580	9580	0
166	20231031	175100	2055565890	9580	9580	9580	9580	0
167	20231031	175000	2055565890	9580	9580	9580	9580	0
168	20231031	174900	2055565890	9580	9580	9580	9580	0
169	20231031	174800	2055565890	9580	9580	9580	9580	0
170	20231031	174700	2055565890	9580	9580	9580	9580	0
171	20231031	174600	2055565890	9580	9580	9580	9580	0
172	20231031	174500	2055565890	9580	9580	9580	9580	0
173	20231031	174400	2055565890	9580	9580	9580	9580	0
174	20231031	174300	2055565890	9580	9580	9580	9580	0
175	20231031	174200	2055565890	9580	9580	9580	9580	0
176	20231031	174100	2055565890	9580	9580	9580	9580	0
177	20231031	174000	2055565890	9580	9580	9580	9580	0
178	20231031	173900	2055565890	9580	9580	9580	9580	0
179	20231031	173800	2055565890	9580	9580	9580	9580	0
180	20231031	173700	2055565890	9580	9580	9580	9580	0
181	20231031	173600	2055565890	9580	9580	9580	9580	0
182	20231031	173500	2055565890	9580	9580	9580	9580	3272
183	20231031	173400	2055565890	9580	9580	9580	9580	0
184	20231031	173300	2055565890	9580	9580	9580	9580	0
185	20231031	173200	2055565890	9580	9580	9580	9580	0
186	20231031	173100	2055565890	9580	9580	9580	9580	0
187	20231031	173000	2055565890	9580	9580	9580	9580	0
188	20231031	172900	2055565890	9580	9580	9580	9580	0
189	20231031	172800	2055565890	9580	9580	9580	9580	0
190	20231031	172700	2055565890	9580	9580	9580	9580	0
191	20231031	172600	2055565890	9580	9580	9580	9580	0
192	20231031	172500	2055565890	9580	9580	9580	9580	0
193	20231031	172400	2055565890	9580	9580	9580	9580	0
194	20231031	172300	2055565890	9580	9580	9580	9580	0
195	20231031	172200	2055565890	9580	9580	9580	9580	0
196	20231031	172100	2055565890	9580	9580	9580	9580	0
197	20231031	172000	2055565890	9580	9580	9580	9580	0
198	20231031	171900	2055565890	9580	9580	9580	9580	0
199	20231031	171800	2055565890	9580	9580	9580	9580	0
200	20231031	171700	2055565890	9580	9580	9580	9580	0
201	20231031	171600	2055565890	9580	9580	9580	9580	0
202	20231031	171500	2055565890	9580	9580	9580	9580	0
203	20231031	171400	2055565890	9580	9580	9580	9580	0
204	20231031	171300	2055565890	9580	9580	9580	9580	0
205	20231031	171200	2055565890	9580	9580	9580	9580	0
206	20231031	171100	2055565890	9580	9580	9580	9580	0
207	20231031	171000	2055565890	9580	9580	9580	9580	0
208	20231031	170900	2055565890	9580	9580	9580	9580	0
209	20231031	170800	2055565890	9580	9580	9580	9580	0
210	20231031	170700	2055565890	9580	9580	9580	9580	0
211	20231031	170600	2055565890	9580	9580	9580	9580	0
212	20231031	170500	2055565890	9580	9580	9580	9580	3272
213	20231031	170400	2055565890	9580	9580	9580	9580	0
214	20231031	170300	2055565890	9580	9580	9580	9580	0
215	20231031	170200	2055565890	9580	9580	9580	9580	0
216	20231031	170100	2055565890	9580	9580	9580	9580	0
217	20231031	170000	2055565890	9580	9580	9580	9580	0
218	20231031	165900	2055565890	9580	9580	9580	9580	0
219	20231031	165800	2055565890	9580	9580	9580	9580	0
220	20231031	165700	2055565890	9580	9580	9580	9580	0
221	20231031	165600	2055565890	9580	9580	9580	9580	0
222	20231031	165500	2055565890	9580	9580	9580	9580	0
223	20231031	165400	2055565890	9580	9580	9580	9580	0
224	20231031	165300	2055565890	9580	9580	9580	9580	0
225	20231031	165200	2055565890	9580	9580	9580	9580	0
226	20231031	165100	2055565890	9580	9580	9580	9580	0
227	20231031	165000	2055565890	9580	9580	9580	9580	0
228	20231031	164900	2055565890	9580	9580	9580	9580	0
229	20231031	164800	2055565890	9580	9580	9580	9580	0
230	20231031	164700	2055565890	9580	9580	9580	9580	0
231	20231031	164600	2055565890	9580	9580	9580	9580	0
232	20231031	164500	2055565890	9580	9580	9580	9580	0
233	20231031	164400	2055565890	9580	9580	9580	9580	0
234	20231031	164300	2055565890	9580	9580	9580	9580	0
235	20231031	164200	2055565890	9580	9580	9580	9580	0
236	20231031	164100	2055565890	9580	9580	9580	9580	0
237	20231031	164000	2055565890	9580	9580	9580	9580	0
238	20231031	163900	2055565890	9580	9580	9580	9580	0
239	20231031	163800	2055565890	9580	9580	9580	9580	0
240	20231031	163700	2055565890	9580	9580	9580	9580	0
241	20231031	163600	2055565890	9580	9580	9580	9580	0
242	20231031	163500	2055565890	9580	9580	9580	9580	3272
243	20231031	163400	2055565890	9580	9580	9580	9580	0
244	20231031	163300	2055565890	9580	9580	9580	9580	0
245	20231031	163200	2055565890	9580	9580	9580	9580	0
246	20231031	163100	2055565890	9580	9580	9580	9580	0
247	20231031	163000	2055565890	9580	9580	9580	9580	0
248	20231031	162900	2055565890	9580	9580	9580	9580	0
249	20231031	162800	2055565890	9580	9580	9580	9580	0
250	20231031	162700	2055565890	9580	9580	9580	9580	0
251	20231031	162600	2055565890	9580	9580	9580	9580	0
252	20231031	162500	2055565890	9580	9580	9580	9580	0
253	20231031	162400	2055565890	9580	9580	9580	9580	0
254	20231031	162300	2055565890	9580	9580	9580	9580	0
255	20231031	162200	2055565890	9580	9580	9580	9580	0
256	20231031	162100	2055565890	9580	9580	9580	9580	0
257	20231031	162000	2055565890	9580	9580	9580	9580	0
258	20231031	161900	2055565890	9580	9580	9580	9580	0
259	20231031	161800	2055565890	9580	9580	9580	9580	0
260	20231031	161700	2055565890	9580	9580	9580	9580	0
261	20231031	161600	2055565890	9580	9580	9580	9580	0
262	20231031	161500	2055565890	9580	9580	9580	9580	0
263	20231031	161400	2055565890	9580	9580	9580	9580	0
264	20231031	161300	2055565890	9580	9580	9580	9580	0
265	20231031	161200	2055565890	9580	9580	9580	9580	0
266	20231031	161100	2055565890	9580	9580	9580	9580	0
267	20231031	161000	2055565890	9580	9580	9580	9580	0
268	20231031	160900	2055565890	9580	9580	9580	9580	0
269	20231031	160800	2055565890	9580	9580	9580	9580	0
270	20231031	160700	2055565890	9580	9580	9580	9580	0
271	20231031	160600	2055565890	9580	9580	9580	9580	0
272	20231031	160500	2055565890	9580	9580	9580	9580	3272
273	20231031	160400	2055565890	9580	9580	9580	9580	0
274	20231031	160300	2055565890	9580	9580	9580	9580	0
275	20231031	160200	2055565890	9580	9580	9580	9580	0
276	20231031	160100	2055565890	9580	9580	9580	9580	0
277	20231031	160000	2055565890	9580	9580	9580	9580	0
278	20231031	155900	2055565890	9580	9580	9580	9580	0
279	20231031	155800	2055565890	9580	9580	9580	9580	0
280	20231031	155700	2055565890	9580	9580	9580	9580	0
281	20231031	155600	2055565890	9580	9580	9580	9580	0
282	20231031	155500	2055565890	9580	9580	9580	9580	0
283	20231031	155400	2055565890	9580	9580	9580	9580	0
284	20231031	155300	2055565890	9580	9580	9580	9580	0
285	20231031	155200	2055565890	9580	9580	9580	9580	0
286	20231031	155100	2055565890	9580	9580	9580	9580	0
287	20231031	155000	2055565890	9580	9580	9580	9580	0
288	20231031	154900	2055565890	9580	9580	9580	9580	0
289	20231031	154800	2055565890	9580	9580	9580	9580	0
290	20231031	154700	2055565890	9580	9580	9580	9580	0
291	20231031	154600	2055565890	9580	9580	9580	9580	0
292	20231031	154500	2055565890	9580	9580	9580	9580	0
293	20231031	154400	2055565890	9580	9580	9580	9580	0
294	20231031	154300	2055565890	9580	9580	9580	9580	0
295	20231031	154200	2055565890	9580	9580	9580	9580	0
296	20231031	154100	2055565890	9580	9580	9580	9580	0
297	20231031	154000	2055565890	9580	9580	9580	9580	0
298	20231031	153900	2055565890	9580	9580	9580	9580	0
299	20231031	153800	2055565890	9580	9580	9580	9580	0
300	20231031	153700	2055565890	9580	9580	9580	9580	0
301	20231031	153600	2055565890	9580	9580	9580	9580	0
302	20231031	153500	2055565890	9580	9580	9580	9580	3272
303	20231031	153400	2055565890	9580	9580	9580	9580	0
304	20231031	153300	2055565890	9580	9580	9580	9580	0
305	20231031	153200	2055565890	9580	9580	9580	9580	0
306	20231031	153100	2055565890	9580	9580	9580	9580	0
307	20231031	153000	2055565890	9580	9580	9580	9580	3272
308	20231031	152900	2024220130	9540	9540	9540	9540	0
309	20231031	152800	2024220130	9540	9540	9540	9540	0
310	20231031	152700	2024220130	9540	9540	9540	9540	0
311	20231031	152600	2024220130	9540	9540	9540	9540	0
312	20231031	152500	2024220130	9540	9540	9540	9540	0
313	20231031	152400	2024220130	9540	9540	9540	9540	0
314	20231031	152300	2024220130	9540	9540	9540	9540	0
315	20231031	152200	2024220130	9540	9540	9540	9540	0
316	20231031	152100	2024220130	9540	9540	9540	9540	0
317	20231031	152000	2024220130	9540	9540	9540	9540	0
318	20231031	151900	2024220130	9540	9550	9560	9530	476
319	20231031	151800	2019680330	9550	9550	9560	9540	418
320	20231031	151700	2015688450	9560	9540	9560	9530	498
321	20231031	151600	2010932480	9560	9540	9560	9530	237
322	20231031	151500	2008672750	9540	9550	9550	9540	499
323	20231031	151400	2003910210	9540	9550	9550	9540	140
324	20231031	151300	2002574200	9550	9550	9550	9540	350
325	20231031	151200	1999234750	9550	9550	9550	9550	0
326	20231031	151100	1999234750	9550	9590	9600	9550	215
327	20231031	151000	1997179900	9560	9570	9570	9560	159
328	20231031	150900	1995659710	9560	9570	9600	9560	280
329	20231031	150800	1992979600	9600	9600	9600	9590	142
330	20231031	150700	1991617300	9600	9600	9600	9600	78
331	20231031	150600	1990868500	9590	9590	9590	9590	200
332	20231031	150500	1988950500	9590	9590	9590	9580	97
333	20231031	150400	1988020890	9580	9550	9580	9550	420
334	20231031	150300	1983997320	9560	9600	9610	9560	1177
335	20231031	150200	1972726050	9610	9640	9670	9610	3797
336	20231031	150100	1936169420	9640	9640	9640	9640	267
337	20231031	150000	1933595540	9640	9670	9670	9640	833
338	20231031	145900	1925545610	9670	9640	9670	9630	2540
339	20231031	145800	1901033350	9640	9640	9640	9640	23
340	20231031	145700	1900811630	9630	9640	9640	9630	343
341	20231031	145600	1897508420	9640	9640	9640	9640	20
342	20231031	145500	1897315620	9640	9640	9640	9630	565
343	20231031	145400	1891869280	9630	9620	9630	9620	606
344	20231031	145300	1886035900	9620	9630	9630	9620	222
345	20231031	145200	1883900250	9620	9620	9620	9620	101
346	20231031	145100	1882928630	9620	9630	9630	9620	805
347	20231031	145000	1875180430	9630	9650	9650	9630	74
348	20231031	144900	1874467170	9650	9650	9650	9650	89
349	20231031	144800	1873608320	9660	9640	9660	9640	558
350	20231031	144700	1868225890	9630	9630	9640	9620	624
351	20231031	144600	1862217100	9630	9610	9630	9610	904
352	20231031	144500	1853522750	9610	9600	9610	9600	181
353	20231031	144400	1851784560	9590	9580	9590	9580	190
354	20231031	144300	1849963140	9570	9560	9570	9550	546
355	20231031	144200	1844741760	9540	9550	9550	9530	454
356	20231031	144100	1840408760	9550	9550	9550	9550	520
357	20231031	144000	1835442760	9550	9540	9550	9530	917
358	20231031	143900	1826688120	9520	9540	9540	9520	517
359	20231031	143800	1821758080	9530	9530	9530	9530	230
360	20231031	143700	1819566180	9530	9520	9530	9510	867
361	20231031	143600	1811313250	9510	9510	9510	9510	100
362	20231031	143500	1810362250	9520	9530	9540	9520	1069
363	20231031	143400	1800184350	9540	9520	9540	9520	161
364	20231031	143300	1798651450	9550	9540	9550	9530	147
365	20231031	143200	1797249910	9540	9550	9550	9520	113
366	20231031	143100	1796172930	9550	9520	9550	9520	141
367	20231031	143000	1794829730	9520	9540	9540	9510	229
368	20231031	142900	1792649620	9530	9520	9530	9500	465
369	20231031	142800	1788224850	9530	9520	9530	9510	86
370	20231031	142700	1787406780	9500	9510	9520	9500	153
371	20231031	142600	1785952710	9510	9510	9520	9510	262
372	20231031	142500	1783459560	9510	9510	9510	9500	472
373	20231031	142400	1778973040	9510	9510	9510	9510	0
374	20231031	142300	1778973040	9510	9510	9510	9500	212
375	20231031	142200	1776957420	9510	9510	9510	9510	40
376	20231031	142100	1776577020	9510	9510	9510	9510	162
377	20231031	142000	1775036400	9520	9520	9520	9510	1964
378	20231031	141900	1756354180	9510	9520	9520	9510	269
379	20231031	141800	1753795690	9520	9520	9520	9520	0
380	20231031	141700	1753795690	9520	9520	9520	9510	118
381	20231031	141600	1752673210	9520	9510	9520	9510	207
382	20231031	141500	1750704540	9510	9510	9510	9510	166
383	20231031	141400	1749125880	9520	9520	9520	9520	109
384	20231031	141300	1748088200	9510	9520	9520	9510	174
385	20231031	141200	1746433120	9520	9520	9520	9510	389
386	20231031	141100	1742731940	9510	9510	9510	9510	0
387	20231031	141000	1742731940	9510	9510	9510	9510	144
388	20231031	140900	1741362500	9510	9510	9520	9510	283
389	20231031	140800	1738670920	9510	9510	9520	9510	419
390	20231031	140700	1734685730	9520	9520	9520	9520	27
391	20231031	140600	1734428690	9520	9510	9520	9510	284
392	20231031	140500	1731725480	9510	9510	9510	9510	1352
393	20231031	140400	1718867960	9510	9520	9520	9510	300
394	20231031	140300	1716013730	9530	9530	9530	9530	8
395	20231031	140200	1715937490	9520	9520	9520	9520	277
396	20231031	140100	1713300450	9530	9530	9530	9530	0
397	20231031	140000	1713300450	9530	9520	9530	9520	348
398	20231031	135900	1709987220	9520	9520	9520	9520	0
399	20231031	135800	1709987220	9520	9540	9540	9520	288
400	20231031	135700	1707243380	9530	9530	9530	9530	0
401	20231031	135600	1707243380	9530	9530	9530	9530	114
402	20231031	135500	1706156960	9540	9540	9540	9530	153
403	20231031	135400	1704698760	9530	9540	9540	9530	436
404	20231031	135300	1700542690	9550	9550	9550	9550	0
405	20231031	135200	1700542690	9550	9550	9550	9540	926
406	20231031	135100	1691706950	9550	9550	9550	9550	0
407	20231031	135000	1691706950	9550	9550	9550	9550	163
408	20231031	134900	1690150300	9560	9560	9560	9550	286
409	20231031	134800	1687418310	9560	9560	9560	9560	8
410	20231031	134700	1687341830	9560	9560	9560	9560	20
411	20231031	134600	1687150630	9560	9560	9570	9560	560
412	20231031	134500	1681796940	9560	9560	9560	9560	129
413	20231031	134400	1680563700	9560	9570	9570	9560	123
414	20231031	134300	1679387210	9580	9560	9580	9560	285
415	20231031	134200	1676661410	9560	9570	9570	9560	100
416	20231031	134100	1675704850	9560	9580	9580	9560	483
417	20231031	134000	1671079550	9580	9580	9580	9580	124
418	20231031	133900	1669891630	9580	9590	9590	9570	268
419	20231031	133800	1667325190	9580	9580	9580	9570	189
420	20231031	133700	1665515940	9580	9580	9580	9580	0
421	20231031	133600	1665515940	9580	9580	9580	9580	0
422	20231031	133500	1665515940	9580	9570	9580	9570	6
423	20231031	133400	1665458510	9560	9560	9560	9560	177
424	20231031	133300	1663766390	9570	9570	9570	9570	30
425	20231031	133200	1663479290	9570	9570	9570	9570	31
426	20231031	133100	1663182620	9560	9560	9560	9560	0
427	20231031	133000	1663182620	9560	9570	9570	9560	27
428	20231031	132900	1662924430	9580	9580	9580	9580	12
429	20231031	132800	1662809470	9580	9580	9580	9580	1
430	20231031	132700	1662799890	9560	9590	9590	9560	105
431	20231031	132600	1661794780	9590	9570	9590	9570	42
432	20231031	132500	1661392660	9560	9560	9570	9550	363
433	20231031	132400	1657920380	9560	9560	9560	9560	8
434	20231031	132300	1657843900	9550	9550	9550	9550	50
435	20231031	132200	1657366400	9560	9560	9570	9560	2129
436	20231031	132100	1637012160	9570	9580	9580	9570	233
437	20231031	132000	1634782220	9580	9580	9580	9580	10
438	20231031	131900	1634686420	9580	9580	9580	9580	0
439	20231031	131800	1634686420	9580	9580	9580	9580	19
440	20231031	131700	1634504400	9590	9590	9600	9590	314
441	20231031	131600	1631492770	9580	9590	9590	9580	14
442	20231031	131500	1631358520	9580	9580	9580	9580	10
443	20231031	131400	1631262720	9590	9590	9590	9590	0
444	20231031	131300	1631262720	9590	9590	9590	9590	7
445	20231031	131200	1631195590	9580	9580	9580	9580	9
446	20231031	131100	1631109370	9580	9600	9600	9580	151
447	20231031	131000	1629661670	9600	9610	9630	9600	41
448	20231031	130900	1629267790	9600	9570	9600	9570	159
449	20231031	130800	1627742040	9560	9560	9560	9560	119
450	20231031	130700	1626604400	9560	9540	9560	9540	38
451	20231031	130600	1626241720	9550	9540	9550	9540	292
452	20231031	130500	1623453950	9540	9550	9550	9540	117
453	20231031	130400	1622337590	9550	9550	9550	9550	1
454	20231031	130300	1622328040	9540	9540	9540	9540	5
455	20231031	130200	1622280340	9540	9540	9550	9540	171
456	20231031	130100	1620648990	9550	9550	9550	9550	0
457	20231031	130000	1620648990	9550	9560	9560	9530	367
458	20231031	125900	1617150740	9560	9560	9560	9560	34
459	20231031	125800	1616825700	9560	9560	9560	9560	105
460	20231031	125700	1615821900	9560	9560	9560	9560	0
461	20231031	125600	1615821900	9560	9560	9560	9560	12
462	20231031	125500	1615707180	9550	9560	9560	9550	38
463	20231031	125400	1615343980	9560	9560	9560	9560	21
464	20231031	125300	1615143220	9560	9550	9560	9550	134
465	20231031	125200	1613863490	9550	9550	9550	9550	33
466	20231031	125100	1613548340	9540	9530	9540	9530	147
467	20231031	125000	1612146150	9530	9530	9530	9530	11
468	20231031	124900	1612041320	9520	9530	9530	9520	234
469	20231031	124800	1609811400	9530	9540	9540	9520	1201
470	20231031	124700	1598367720	9530	9530	9530	9530	260
471	20231031	124600	1595889920	9540	9550	9550	9540	172
472	20231031	124500	1594247760	9570	9540	9570	9540	193
473	20231031	124400	1592405210	9530	9530	9530	9520	1329
474	20231031	124300	1579748220	9530	9530	9530	9530	236
475	20231031	124200	1577499140	9530	9530	9530	9520	25
476	20231031	124100	1577260960	9530	9530	9530	9530	3
477	20231031	124000	1577232370	9530	9540	9550	9530	2324
478	20231031	123900	1555073030	9550	9550	9550	9550	8
479	20231031	123800	1554996630	9550	9550	9550	9550	0
480	20231031	123700	1554996630	9550	9550	9550	9550	105
481	20231031	123600	1553993880	9550	9550	9550	9550	534
482	20231031	123500	1548894180	9550	9600	9600	9550	995
483	20231031	123400	1539370120	9600	9570	9600	9570	433
484	20231031	123300	1535226280	9560	9550	9560	9550	258
485	20231031	123200	1532759900	9550	9560	9560	9550	5611
486	20231031	123100	1479159650	9570	9590	9590	9570	429
487	20231031	123000	1475049790	9590	9590	9590	9590	13
488	20231031	122900	1474925120	9590	9590	9590	9590	100
489	20231031	122800	1473966120	9580	9570	9590	9570	1627
490	20231031	122700	1458383560	9570	9570	9570	9570	0
491	20231031	122600	1458383560	9570	9570	9570	9570	0
492	20231031	122500	1458383560	9570	9570	9570	9570	42
493	20231031	122400	1457981620	9570	9570	9570	9570	0
494	20231031	122300	1457981620	9570	9570	9570	9570	0
495	20231031	122200	1457981620	9570	9560	9570	9560	18
496	20231031	122100	1457809460	9570	9580	9580	9570	915
497	20231031	122000	1449052650	9570	9570	9570	9570	543
498	20231031	121900	1443856140	9580	9570	9580	9570	323
499	20231031	121800	1440764910	9570	9580	9580	9570	18
500	20231031	121700	1440592480	9580	9580	9580	9580	222
501	20231031	121600	1438465720	9590	9590	9590	9590	352
502	20231031	121500	1435090040	9580	9580	9580	9580	148
503	20231031	121400	1433672200	9580	9580	9580	9580	11
504	20231031	121300	1433566820	9570	9570	9570	9570	55
505	20231031	121200	1433040470	9580	9600	9600	9580	5054
506	20231031	121100	1384595190	9600	9600	9600	9600	1151
507	20231031	121000	1373545590	9600	9600	9600	9600	70
508	20231031	120900	1372873590	9600	9600	9600	9600	10
509	20231031	120800	1372777590	9600	9600	9600	9600	12
510	20231031	120700	1372662390	9600	9600	9600	9600	649
511	20231031	120600	1366431990	9600	9610	9610	9600	513
512	20231031	120500	1361506450	9610	9610	9610	9610	8
513	20231031	120400	1361429570	9630	9630	9630	9630	609
514	20231031	120300	1355564900	9630	9630	9630	9630	39
515	20231031	120200	1355189330	9630	9630	9630	9630	0
516	20231031	120100	1355189330	9630	9610	9630	9610	2218
517	20231031	120000	1333874290	9610	9630	9630	9610	570
518	20231031	115900	1328396290	9630	9630	9630	9630	10
519	20231031	115800	1328299990	9630	9640	9640	9630	113
520	20231031	115700	1327211670	9650	9640	9650	9640	113
521	20231031	115600	1326122220	9640	9640	9640	9640	0
522	20231031	115500	1326122220	9640	9650	9660	9640	261
523	20231031	115400	1323602490	9660	9660	9660	9660	0
524	20231031	115300	1323602490	9660	9660	9660	9660	111
525	20231031	115200	1322530230	9660	9640	9660	9640	744
526	20231031	115100	1315350540	9640	9620	9640	9620	1434
527	20231031	115000	1301543570	9610	9610	9610	9610	284
528	20231031	114900	1298814330	9610	9600	9610	9600	93
529	20231031	114800	1297921440	9600	9590	9600	9590	509
530	20231031	114700	1293035060	9590	9600	9600	9590	155
531	20231031	114600	1291548460	9600	9590	9600	9590	221
532	20231031	114500	1289428860	9590	9600	9600	9590	3384
533	20231031	114400	1256947610	9600	9600	9600	9600	40
534	20231031	114300	1256563610	9610	9610	9610	9610	784
535	20231031	114200	1249029370	9620	9620	9620	9620	0
536	20231031	114100	1249029370	9620	9620	9620	9620	0
537	20231031	114000	1249029370	9620	9610	9620	9610	30
538	20231031	113900	1248740970	9610	9610	9610	9610	116
539	20231031	113800	1247626210	9610	9610	9610	9610	120
540	20231031	113700	1246473010	9610	9610	9610	9600	1772
541	20231031	113600	1229445590	9610	9610	9620	9610	354
542	20231031	113500	1226043500	9620	9630	9630	9620	1121
543	20231031	113400	1215259350	9630	9640	9640	9630	253
544	20231031	113300	1212821900	9630	9630	9630	9630	370
545	20231031	113200	1209258800	9630	9640	9640	9630	1117
546	20231031	113100	1198501490	9640	9640	9640	9640	505
547	20231031	113000	1193633290	9640	9640	9640	9640	1
548	20231031	112900	1193623650	9650	9640	9650	9640	21
549	20231031	112800	1193421100	9640	9640	9640	9640	599
550	20231031	112700	1187646740	9650	9650	9650	9650	0
551	20231031	112600	1187646740	9650	9650	9650	9650	9
552	20231031	112500	1187559890	9650	9650	9650	9650	18
553	20231031	112400	1187386190	9650	9650	9650	9650	0
554	20231031	112300	1187386190	9650	9640	9650	9640	41
555	20231031	112200	1186990840	9640	9640	9640	9640	0
556	20231031	112100	1186990840	9640	9650	9650	9640	38
557	20231031	112000	1186624320	9650	9650	9650	9650	0
558	20231031	111900	1186624320	9650	9650	9650	9650	25
559	20231031	111800	1186383070	9640	9650	9650	9640	157
560	20231031	111700	1184868370	9650	9650	9650	9650	0
561	20231031	111600	1184868370	9650	9650	9650	9650	18
562	20231031	111500	1184694670	9650	9650	9650	9650	10
563	20231031	111400	1184598170	9640	9640	9640	9640	2
564	20231031	111300	1184578890	9640	9640	9640	9640	0
565	20231031	111200	1184578890	9640	9650	9650	9640	434
566	20231031	111100	1180392920	9660	9660	9660	9660	4
567	20231031	111000	1180354280	9640	9640	9640	9640	0
568	20231031	110900	1180354280	9640	9650	9650	9640	19
569	20231031	110800	1180171020	9640	9650	9660	9640	358
570	20231031	110700	1176716920	9650	9650	9650	9650	10
571	20231031	110600	1176620420	9650	9650	9650	9650	0
572	20231031	110500	1176620420	9650	9650	9650	9650	111
573	20231031	110400	1175549270	9650	9650	9650	9650	156
574	20231031	110300	1174043870	9650	9650	9650	9650	7
575	20231031	110200	1173976320	9650	9650	9650	9640	362
576	20231031	110100	1170483130	9650	9640	9650	9640	313
577	20231031	110000	1167465680	9650	9680	9680	9650	165
578	20231031	105900	1165871480	9690	9690	9690	9690	415
579	20231031	105800	1161850130	9700	9700	9700	9700	7
580	20231031	105700	1161782230	9690	9690	9690	9690	100
581	20231031	105600	1160813230	9720	9720	9720	9720	577
582	20231031	105500	1155204790	9730	9730	9730	9730	674
583	20231031	105400	1148646770	9730	9720	9730	9720	303
584	20231031	105300	1145699610	9700	9690	9700	9690	2442
585	20231031	105200	1122034630	9690	9640	9690	9640	2239
586	20231031	105100	1100395140	9630	9670	9670	9630	502
587	20231031	105000	1095551400	9670	9670	9670	9670	0
588	20231031	104900	1095551400	9670	9660	9670	9660	232
589	20231031	104800	1093309710	9650	9630	9650	9630	194
590	20231031	104700	1091437650	9640	9640	9640	9640	160
591	20231031	104600	1089895250	9640	9620	9640	9620	1434
592	20231031	104500	1076080590	9620	9650	9650	9620	3177
593	20231031	104400	1045495080	9650	9650	9650	9650	12
594	20231031	104300	1045379280	9640	9640	9650	9640	1117
595	20231031	104200	1034610900	9650	9650	9650	9650	0
596	20231031	104100	1034610900	9650	9640	9650	9640	114
597	20231031	104000	1033511860	9640	9650	9650	9640	699
598	20231031	103900	1026769510	9660	9680	9680	9660	413
599	20231031	103800	1022775830	9670	9650	9670	9650	2063
600	20231031	103700	1002852500	9640	9640	9650	9640	394
601	20231031	103600	999051700	9650	9670	9670	9650	3894
602	20231031	103500	961448060	9660	9680	9680	9660	684
603	20231031	103400	954833600	9670	9670	9670	9670	10
604	20231031	103300	954736900	9680	9680	9680	9680	103
605	20231031	103200	953739860	9680	9680	9680	9680	18
606	20231031	103100	953565620	9680	9680	9680	9680	0
607	20231031	103000	953565620	9680	9700	9700	9670	65
608	20231031	102900	952936710	9680	9680	9700	9680	2335
609	20231031	102800	930323470	9680	9700	9700	9670	312
610	20231031	102700	927302210	9710	9680	9710	9680	1060
611	20231031	102600	917030100	9680	9680	9680	9670	506
612	20231031	102500	912132840	9690	9690	9690	9690	0
613	20231031	102400	912132840	9690	9680	9690	9680	979
614	20231031	102300	902655610	9680	9670	9680	9670	460
615	20231031	102200	898207400	9670	9680	9680	9670	1241
616	20231031	102100	886202340	9680	9680	9680	9680	178
617	20231031	102000	884479300	9680	9680	9680	9670	1066
618	20231031	101900	874170360	9670	9680	9680	9670	72
619	20231031	101800	873474010	9680	9690	9700	9670	1452
620	20231031	101700	859427050	9660	9700	9700	9650	17779
621	20231031	101600	687338570	9710	9740	9740	9710	2750
622	20231031	101500	660616530	9740	9740	9740	9730	7104
623	20231031	101400	591484120	9740	9740	9740	9740	57
624	20231031	101300	590928940	9740	9750	9760	9740	253
625	20231031	101200	588464450	9750	9760	9760	9750	47
626	20231031	101100	588006030	9760	9760	9760	9760	7
627	20231031	101000	587937710	9760	9760	9760	9760	184
628	20231031	100900	586141870	9760	9760	9760	9760	1
629	20231031	100800	586132110	9750	9750	9750	9750	258
630	20231031	100700	583616610	9740	9750	9750	9740	84
631	20231031	100600	582798020	9750	9740	9750	9740	167
632	20231031	100500	581169990	9740	9750	9750	9740	1706
633	20231031	100400	564542800	9750	9750	9760	9740	940
634	20231031	100300	555377800	9760	9750	9760	9750	395
635	20231031	100200	551526540	9750	9750	9750	9750	538
636	20231031	100100	546281040	9760	9770	9780	9760	705
637	20231031	100000	539399960	9770	9770	9780	9770	153
638	20231031	095900	537904230	9770	9790	9790	9770	422
639	20231031	095800	533777990	9790	9790	9800	9790	121
640	20231031	095700	532593390	9790	9780	9790	9780	805
641	20231031	095600	524719310	9780	9780	9780	9780	0
642	20231031	095500	524719310	9780	9790	9790	9780	484
643	20231031	095400	519981230	9790	9790	9790	9790	166
644	20231031	095300	518356090	9800	9800	9810	9790	559
645	20231031	095200	512880260	9800	9800	9810	9800	12
646	20231031	095100	512762650	9800	9800	9800	9800	500
647	20231031	095000	507862650	9820	9840	9850	9820	1114
648	20231031	094900	496912830	9840	9810	9840	9810	363
649	20231031	094800	493343750	9790	9790	9790	9790	22
650	20231031	094700	493128370	9790	9790	9790	9790	153
651	20231031	094600	491630500	9780	9780	9780	9780	7
652	20231031	094500	491562040	9780	9780	9780	9780	1
653	20231031	094400	491552260	9770	9770	9770	9770	194
654	20231031	094300	489656880	9770	9770	9770	9770	0
655	20231031	094200	489656880	9770	9770	9770	9770	171
656	20231031	094100	487986210	9770	9760	9770	9760	89
657	20231031	094000	487116750	9770	9750	9770	9750	74
658	20231031	093900	486395000	9760	9760	9760	9750	58
659	20231031	093800	485829420	9760	9760	9760	9760	47
660	20231031	093700	485370700	9770	9770	9770	9770	38
661	20231031	093600	484999440	9780	9780	9780	9780	1
662	20231031	093500	484989660	9770	9770	9770	9770	25
663	20231031	093400	484745410	9770	9770	9770	9770	1
664	20231031	093300	484735640	9770	9770	9770	9770	62
665	20231031	093200	484129900	9770	9760	9770	9760	7
666	20231031	093100	484061560	9760	9760	9790	9740	6
667	20231031	093000	484002990	9760	9740	9790	9740	88
668	20231031	092900	483145400	9790	9740	9790	9730	2537
669	20231031	092800	458442880	9740	9740	9790	9740	20
670	20231031	092700	458247840	9710	9720	9720	9710	3751
671	20231031	092600	421804680	9720	9750	9750	9720	1598
672	20231031	092500	406262900	9740	9750	9760	9740	1882
673	20231031	092400	387911290	9750	9780	9780	9750	767
674	20231031	092300	380423430	9750	9790	9790	9750	3227
675	20231031	092200	348897670	9800	9800	9810	9800	265
676	20231031	092100	346299890	9810	9850	9850	9810	580
677	20231031	092000	340610050	9830	9810	9830	9800	4003
678	20231031	091900	301290670	9810	9830	9830	9810	3050
679	20231031	091800	271309570	9810	9810	9810	9810	100
680	20231031	091700	270328570	9830	9810	9830	9810	1112
681	20231031	091600	259414250	9800	9800	9800	9790	1153
682	20231031	091500	248115120	9800	9810	9810	9800	66
683	20231031	091400	247468080	9810	9810	9810	9810	1044
684	20231031	091300	237226440	9810	9790	9810	9790	29
685	20231031	091200	236942330	9810	9790	9810	9790	130
686	20231031	091100	235667430	9790	9790	9790	9790	5
687	20231031	091000	235618480	9790	9790	9790	9790	85
688	20231031	090900	234786330	9830	9810	9870	9790	4262
689	20231031	090800	193014580	9810	9820	9820	9810	2228
690	20231031	090700	171154700	9810	9850	9870	9810	987
691	20231031	090600	161455290	9840	9840	9890	9830	441
692	20231031	090500	157111000	9840	9890	9900	9840	2142
693	20231031	090400	135964000	9870	9850	9880	9830	1147
694	20231031	090300	124648150	9830	9850	9860	9820	237
695	20231031	090200	122316300	9860	9810	9860	9790	916
696	20231031	090100	113316050	9790	9840	9900	9750	2874
697	20231031	090000	85117290	9840	9920	9920	9840	8612