KissMeData/225190/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204200	37788680	9550	9550	9550	9550	22
3	20231031	204100	37788680	9550	9550	9550	9550	0
4	20231031	204000	37788680	9550	9550	9550	9550	0
5	20231031	203900	37788680	9550	9550	9550	9550	0
6	20231031	203800	37788680	9550	9550	9550	9550	0
7	20231031	203700	37788680	9550	9550	9550	9550	0
8	20231031	203600	37788680	9550	9550	9550	9550	0
9	20231031	203500	37788680	9550	9550	9550	9550	0
10	20231031	203400	37788680	9550	9550	9550	9550	0
11	20231031	203300	37788680	9550	9550	9550	9550	0
12	20231031	203200	37788680	9550	9550	9550	9550	0
13	20231031	203100	37788680	9550	9550	9550	9550	0
14	20231031	203000	37788680	9550	9550	9550	9550	0
15	20231031	202900	37788680	9550	9550	9550	9550	0
16	20231031	202800	37788680	9550	9550	9550	9550	0
17	20231031	202700	37788680	9550	9550	9550	9550	0
18	20231031	202600	37788680	9550	9550	9550	9550	0
19	20231031	202500	37788680	9550	9550	9550	9550	0
20	20231031	202400	37788680	9550	9550	9550	9550	0
21	20231031	202300	37788680	9550	9550	9550	9550	0
22	20231031	202200	37788680	9550	9550	9550	9550	0
23	20231031	202100	37788680	9550	9550	9550	9550	0
24	20231031	202000	37788680	9550	9550	9550	9550	0
25	20231031	201900	37788680	9550	9550	9550	9550	0
26	20231031	201800	37788680	9550	9550	9550	9550	0
27	20231031	201700	37788680	9550	9550	9550	9550	0
28	20231031	201600	37788680	9550	9550	9550	9550	0
29	20231031	201500	37788680	9550	9550	9550	9550	0
30	20231031	201400	37788680	9550	9550	9550	9550	0
31	20231031	201300	37788680	9550	9550	9550	9550	0
32	20231031	201200	37788680	9550	9550	9550	9550	22
33	20231031	201100	37788680	9550	9550	9550	9550	0
34	20231031	201000	37788680	9550	9550	9550	9550	0
35	20231031	200900	37788680	9550	9550	9550	9550	0
36	20231031	200800	37788680	9550	9550	9550	9550	0
37	20231031	200700	37788680	9550	9550	9550	9550	0
38	20231031	200600	37788680	9550	9550	9550	9550	0
39	20231031	200500	37788680	9550	9550	9550	9550	0
40	20231031	200400	37788680	9550	9550	9550	9550	0
41	20231031	200300	37788680	9550	9550	9550	9550	0
42	20231031	200200	37788680	9550	9550	9550	9550	0
43	20231031	200100	37788680	9550	9550	9550	9550	0
44	20231031	200000	37788680	9550	9550	9550	9550	0
45	20231031	195900	37788680	9550	9550	9550	9550	0
46	20231031	195800	37788680	9550	9550	9550	9550	0
47	20231031	195700	37788680	9550	9550	9550	9550	0
48	20231031	195600	37788680	9550	9550	9550	9550	0
49	20231031	195500	37788680	9550	9550	9550	9550	0
50	20231031	195400	37788680	9550	9550	9550	9550	0
51	20231031	195300	37788680	9550	9550	9550	9550	0
52	20231031	195200	37788680	9550	9550	9550	9550	0
53	20231031	195100	37788680	9550	9550	9550	9550	0
54	20231031	195000	37788680	9550	9550	9550	9550	0
55	20231031	194900	37788680	9550	9550	9550	9550	0
56	20231031	194800	37788680	9550	9550	9550	9550	0
57	20231031	194700	37788680	9550	9550	9550	9550	0
58	20231031	194600	37788680	9550	9550	9550	9550	0
59	20231031	194500	37788680	9550	9550	9550	9550	0
60	20231031	194400	37788680	9550	9550	9550	9550	0
61	20231031	194300	37788680	9550	9550	9550	9550	0
62	20231031	194200	37788680	9550	9550	9550	9550	22
63	20231031	194100	37788680	9550	9550	9550	9550	0
64	20231031	194000	37788680	9550	9550	9550	9550	0
65	20231031	193900	37788680	9550	9550	9550	9550	0
66	20231031	193800	37788680	9550	9550	9550	9550	0
67	20231031	193700	37788680	9550	9550	9550	9550	0
68	20231031	193600	37788680	9550	9550	9550	9550	0
69	20231031	193500	37788680	9550	9550	9550	9550	0
70	20231031	193400	37788680	9550	9550	9550	9550	0
71	20231031	193300	37788680	9550	9550	9550	9550	0
72	20231031	193200	37788680	9550	9550	9550	9550	0
73	20231031	193100	37788680	9550	9550	9550	9550	0
74	20231031	193000	37788680	9550	9550	9550	9550	0
75	20231031	192900	37788680	9550	9550	9550	9550	0
76	20231031	192800	37788680	9550	9550	9550	9550	0
77	20231031	192700	37788680	9550	9550	9550	9550	0
78	20231031	192600	37788680	9550	9550	9550	9550	0
79	20231031	192500	37788680	9550	9550	9550	9550	0
80	20231031	192400	37788680	9550	9550	9550	9550	0
81	20231031	192300	37788680	9550	9550	9550	9550	0
82	20231031	192200	37788680	9550	9550	9550	9550	0
83	20231031	192100	37788680	9550	9550	9550	9550	0
84	20231031	192000	37788680	9550	9550	9550	9550	0
85	20231031	191900	37788680	9550	9550	9550	9550	0
86	20231031	191800	37788680	9550	9550	9550	9550	0
87	20231031	191700	37788680	9550	9550	9550	9550	0
88	20231031	191600	37788680	9550	9550	9550	9550	0
89	20231031	191500	37788680	9550	9550	9550	9550	0
90	20231031	191400	37788680	9550	9550	9550	9550	0
91	20231031	191300	37788680	9550	9550	9550	9550	0
92	20231031	191200	37788680	9550	9550	9550	9550	22
93	20231031	191100	37788680	9550	9550	9550	9550	0
94	20231031	191000	37788680	9550	9550	9550	9550	0
95	20231031	190900	37788680	9550	9550	9550	9550	0
96	20231031	190800	37788680	9550	9550	9550	9550	0
97	20231031	190700	37788680	9550	9550	9550	9550	0
98	20231031	190600	37788680	9550	9550	9550	9550	0
99	20231031	190500	37788680	9550	9550	9550	9550	0
100	20231031	190400	37788680	9550	9550	9550	9550	0
101	20231031	190300	37788680	9550	9550	9550	9550	0
102	20231031	190200	37788680	9550	9550	9550	9550	0
103	20231031	190100	37788680	9550	9550	9550	9550	0
104	20231031	190000	37788680	9550	9550	9550	9550	0
105	20231031	185900	37788680	9550	9550	9550	9550	0
106	20231031	185800	37788680	9550	9550	9550	9550	0
107	20231031	185700	37788680	9550	9550	9550	9550	0
108	20231031	185600	37788680	9550	9550	9550	9550	0
109	20231031	185500	37788680	9550	9550	9550	9550	0
110	20231031	185400	37788680	9550	9550	9550	9550	0
111	20231031	185300	37788680	9550	9550	9550	9550	0
112	20231031	185200	37788680	9550	9550	9550	9550	0
113	20231031	185100	37788680	9550	9550	9550	9550	0
114	20231031	185000	37788680	9550	9550	9550	9550	0
115	20231031	184900	37788680	9550	9550	9550	9550	0
116	20231031	184800	37788680	9550	9550	9550	9550	0
117	20231031	184700	37788680	9550	9550	9550	9550	0
118	20231031	184600	37788680	9550	9550	9550	9550	0
119	20231031	184500	37788680	9550	9550	9550	9550	0
120	20231031	184400	37788680	9550	9550	9550	9550	0
121	20231031	184300	37788680	9550	9550	9550	9550	0
122	20231031	184200	37788680	9550	9550	9550	9550	22
123	20231031	184100	37788680	9550	9550	9550	9550	0
124	20231031	184000	37788680	9550	9550	9550	9550	0
125	20231031	183900	37788680	9550	9550	9550	9550	0
126	20231031	183800	37788680	9550	9550	9550	9550	0
127	20231031	183700	37788680	9550	9550	9550	9550	0
128	20231031	183600	37788680	9550	9550	9550	9550	0
129	20231031	183500	37788680	9550	9550	9550	9550	0
130	20231031	183400	37788680	9550	9550	9550	9550	0
131	20231031	183300	37788680	9550	9550	9550	9550	0
132	20231031	183200	37788680	9550	9550	9550	9550	0
133	20231031	183100	37788680	9550	9550	9550	9550	0
134	20231031	183000	37788680	9550	9550	9550	9550	0
135	20231031	182900	37788680	9550	9550	9550	9550	0
136	20231031	182800	37788680	9550	9550	9550	9550	0
137	20231031	182700	37788680	9550	9550	9550	9550	0
138	20231031	182600	37788680	9550	9550	9550	9550	0
139	20231031	182500	37788680	9550	9550	9550	9550	0
140	20231031	182400	37788680	9550	9550	9550	9550	0
141	20231031	182300	37788680	9550	9550	9550	9550	0
142	20231031	182200	37788680	9550	9550	9550	9550	0
143	20231031	182100	37788680	9550	9550	9550	9550	0
144	20231031	182000	37788680	9550	9550	9550	9550	0
145	20231031	181900	37788680	9550	9550	9550	9550	0
146	20231031	181800	37788680	9550	9550	9550	9550	0
147	20231031	181700	37788680	9550	9550	9550	9550	0
148	20231031	181600	37788680	9550	9550	9550	9550	0
149	20231031	181500	37788680	9550	9550	9550	9550	0
150	20231031	181400	37788680	9550	9550	9550	9550	0
151	20231031	181300	37788680	9550	9550	9550	9550	0
152	20231031	181200	37788680	9550	9550	9550	9550	22
153	20231031	181100	37788680	9550	9550	9550	9550	0
154	20231031	181000	37788680	9550	9550	9550	9550	0
155	20231031	180900	37788680	9550	9550	9550	9550	0
156	20231031	180800	37788680	9550	9550	9550	9550	0
157	20231031	180700	37788680	9550	9550	9550	9550	0
158	20231031	180600	37788680	9550	9550	9550	9550	0
159	20231031	180500	37788680	9550	9550	9550	9550	0
160	20231031	180400	37788680	9550	9550	9550	9550	0
161	20231031	180300	37788680	9550	9550	9550	9550	0
162	20231031	180200	37788680	9550	9550	9550	9550	0
163	20231031	180100	37788680	9550	9550	9550	9550	0
164	20231031	180000	37788680	9550	9550	9550	9550	0
165	20231031	175900	37788680	9550	9550	9550	9550	0
166	20231031	175800	37788680	9550	9550	9550	9550	0
167	20231031	175700	37788680	9550	9550	9550	9550	0
168	20231031	175600	37788680	9550	9550	9550	9550	0
169	20231031	175500	37788680	9550	9550	9550	9550	0
170	20231031	175400	37788680	9550	9550	9550	9550	0
171	20231031	175300	37788680	9550	9550	9550	9550	0
172	20231031	175200	37788680	9550	9550	9550	9550	0
173	20231031	175100	37788680	9550	9550	9550	9550	0
174	20231031	175000	37788680	9550	9550	9550	9550	0
175	20231031	174900	37788680	9550	9550	9550	9550	0
176	20231031	174800	37788680	9550	9550	9550	9550	0
177	20231031	174700	37788680	9550	9550	9550	9550	0
178	20231031	174600	37788680	9550	9550	9550	9550	0
179	20231031	174500	37788680	9550	9550	9550	9550	0
180	20231031	174400	37788680	9550	9550	9550	9550	0
181	20231031	174300	37788680	9550	9550	9550	9550	0
182	20231031	174200	37788680	9550	9550	9550	9550	22
183	20231031	174100	37788680	9550	9550	9550	9550	0
184	20231031	174000	37788680	9550	9550	9550	9550	0
185	20231031	173900	37788680	9550	9550	9550	9550	0
186	20231031	173800	37788680	9550	9550	9550	9550	0
187	20231031	173700	37788680	9550	9550	9550	9550	0
188	20231031	173600	37788680	9550	9550	9550	9550	0
189	20231031	173500	37788680	9550	9550	9550	9550	0
190	20231031	173400	37788680	9550	9550	9550	9550	0
191	20231031	173300	37788680	9550	9550	9550	9550	0
192	20231031	173200	37788680	9550	9550	9550	9550	0
193	20231031	173100	37788680	9550	9550	9550	9550	0
194	20231031	173000	37788680	9550	9550	9550	9550	0
195	20231031	172900	37788680	9550	9550	9550	9550	0
196	20231031	172800	37788680	9550	9550	9550	9550	0
197	20231031	172700	37788680	9550	9550	9550	9550	0
198	20231031	172600	37788680	9550	9550	9550	9550	0
199	20231031	172500	37788680	9550	9550	9550	9550	0
200	20231031	172400	37788680	9550	9550	9550	9550	0
201	20231031	172300	37788680	9550	9550	9550	9550	0
202	20231031	172200	37788680	9550	9550	9550	9550	0
203	20231031	172100	37788680	9550	9550	9550	9550	0
204	20231031	172000	37788680	9550	9550	9550	9550	0
205	20231031	171900	37788680	9550	9550	9550	9550	0
206	20231031	171800	37788680	9550	9550	9550	9550	0
207	20231031	171700	37788680	9550	9550	9550	9550	0
208	20231031	171600	37788680	9550	9550	9550	9550	0
209	20231031	171500	37788680	9550	9550	9550	9550	0
210	20231031	171400	37788680	9550	9550	9550	9550	0
211	20231031	171300	37788680	9550	9550	9550	9550	0
212	20231031	171200	37788680	9550	9550	9550	9550	22
213	20231031	171100	37788680	9550	9550	9550	9550	0
214	20231031	171000	37788680	9550	9550	9550	9550	0
215	20231031	170900	37788680	9550	9550	9550	9550	0
216	20231031	170800	37788680	9550	9550	9550	9550	0
217	20231031	170700	37788680	9550	9550	9550	9550	0
218	20231031	170600	37788680	9550	9550	9550	9550	0
219	20231031	170500	37788680	9550	9550	9550	9550	0
220	20231031	170400	37788680	9550	9550	9550	9550	0
221	20231031	170300	37788680	9550	9550	9550	9550	0
222	20231031	170200	37788680	9550	9550	9550	9550	0
223	20231031	170100	37788680	9550	9550	9550	9550	0
224	20231031	170000	37788680	9550	9550	9550	9550	0
225	20231031	165900	37788680	9550	9550	9550	9550	0
226	20231031	165800	37788680	9550	9550	9550	9550	0
227	20231031	165700	37788680	9550	9550	9550	9550	0
228	20231031	165600	37788680	9550	9550	9550	9550	0
229	20231031	165500	37788680	9550	9550	9550	9550	0
230	20231031	165400	37788680	9550	9550	9550	9550	0
231	20231031	165300	37788680	9550	9550	9550	9550	0
232	20231031	165200	37788680	9550	9550	9550	9550	0
233	20231031	165100	37788680	9550	9550	9550	9550	0
234	20231031	165000	37788680	9550	9550	9550	9550	0
235	20231031	164900	37788680	9550	9550	9550	9550	0
236	20231031	164800	37788680	9550	9550	9550	9550	0
237	20231031	164700	37788680	9550	9550	9550	9550	0
238	20231031	164600	37788680	9550	9550	9550	9550	0
239	20231031	164500	37788680	9550	9550	9550	9550	0
240	20231031	164400	37788680	9550	9550	9550	9550	0
241	20231031	164300	37788680	9550	9550	9550	9550	0
242	20231031	164200	37788680	9550	9550	9550	9550	22
243	20231031	164100	37788680	9550	9550	9550	9550	0
244	20231031	164000	37788680	9550	9550	9550	9550	0
245	20231031	163900	37788680	9550	9550	9550	9550	0
246	20231031	163800	37788680	9550	9550	9550	9550	0
247	20231031	163700	37788680	9550	9550	9550	9550	0
248	20231031	163600	37788680	9550	9550	9550	9550	0
249	20231031	163500	37788680	9550	9550	9550	9550	0
250	20231031	163400	37788680	9550	9550	9550	9550	0
251	20231031	163300	37788680	9550	9550	9550	9550	0
252	20231031	163200	37788680	9550	9550	9550	9550	0
253	20231031	163100	37788680	9550	9550	9550	9550	0
254	20231031	163000	37788680	9550	9550	9550	9550	0
255	20231031	162900	37788680	9550	9550	9550	9550	0
256	20231031	162800	37788680	9550	9550	9550	9550	0
257	20231031	162700	37788680	9550	9550	9550	9550	0
258	20231031	162600	37788680	9550	9550	9550	9550	0
259	20231031	162500	37788680	9550	9550	9550	9550	0
260	20231031	162400	37788680	9550	9550	9550	9550	0
261	20231031	162300	37788680	9550	9550	9550	9550	0
262	20231031	162200	37788680	9550	9550	9550	9550	0
263	20231031	162100	37788680	9550	9550	9550	9550	0
264	20231031	162000	37788680	9550	9550	9550	9550	0
265	20231031	161900	37788680	9550	9550	9550	9550	0
266	20231031	161800	37788680	9550	9550	9550	9550	0
267	20231031	161700	37788680	9550	9550	9550	9550	0
268	20231031	161600	37788680	9550	9550	9550	9550	0
269	20231031	161500	37788680	9550	9550	9550	9550	0
270	20231031	161400	37788680	9550	9550	9550	9550	0
271	20231031	161300	37788680	9550	9550	9550	9550	0
272	20231031	161200	37788680	9550	9550	9550	9550	22
273	20231031	161100	37788680	9550	9550	9550	9550	0
274	20231031	161000	37788680	9550	9550	9550	9550	0
275	20231031	160900	37788680	9550	9550	9550	9550	0
276	20231031	160800	37788680	9550	9550	9550	9550	0
277	20231031	160700	37788680	9550	9550	9550	9550	0
278	20231031	160600	37788680	9550	9550	9550	9550	0
279	20231031	160500	37788680	9550	9550	9550	9550	0
280	20231031	160400	37788680	9550	9550	9550	9550	0
281	20231031	160300	37788680	9550	9550	9550	9550	0
282	20231031	160200	37788680	9550	9550	9550	9550	0
283	20231031	160100	37788680	9550	9550	9550	9550	0
284	20231031	160000	37788680	9550	9550	9550	9550	0
285	20231031	155900	37788680	9550	9550	9550	9550	0
286	20231031	155800	37788680	9550	9550	9550	9550	0
287	20231031	155700	37788680	9550	9550	9550	9550	0
288	20231031	155600	37788680	9550	9550	9550	9550	0
289	20231031	155500	37788680	9550	9550	9550	9550	0
290	20231031	155400	37788680	9550	9550	9550	9550	0
291	20231031	155300	37788680	9550	9550	9550	9550	0
292	20231031	155200	37788680	9550	9550	9550	9550	0
293	20231031	155100	37788680	9550	9550	9550	9550	0
294	20231031	155000	37788680	9550	9550	9550	9550	0
295	20231031	154900	37788680	9550	9550	9550	9550	0
296	20231031	154800	37788680	9550	9550	9550	9550	0
297	20231031	154700	37788680	9550	9550	9550	9550	0
298	20231031	154600	37788680	9550	9550	9550	9550	0
299	20231031	154500	37788680	9550	9550	9550	9550	0
300	20231031	154400	37788680	9550	9550	9550	9550	0
301	20231031	154300	37788680	9550	9550	9550	9550	0
302	20231031	154200	37788680	9550	9550	9550	9550	22
303	20231031	154100	37788680	9550	9550	9550	9550	0
304	20231031	154000	37788680	9550	9550	9550	9550	0
305	20231031	153900	37788680	9550	9550	9550	9550	0
306	20231031	153800	37788680	9550	9550	9550	9550	0
307	20231031	153700	37788680	9550	9550	9550	9550	0
308	20231031	153600	37788680	9550	9550	9550	9550	0
309	20231031	153500	37788680	9550	9550	9550	9550	0
310	20231031	153400	37788680	9550	9550	9550	9550	0
311	20231031	153300	37788680	9550	9550	9550	9550	0
312	20231031	153200	37788680	9550	9550	9550	9550	0
313	20231031	153100	37788680	9550	9550	9550	9550	0
314	20231031	153000	37788680	9550	9550	9550	9550	22
315	20231031	152900	37578580	9550	9550	9550	9550	0
316	20231031	152800	37578580	9550	9550	9550	9550	0
317	20231031	152700	37578580	9550	9550	9550	9550	0
318	20231031	152600	37578580	9550	9550	9550	9550	0
319	20231031	152500	37578580	9550	9550	9550	9550	0
320	20231031	152400	37578580	9550	9550	9550	9550	0
321	20231031	152300	37578580	9550	9550	9550	9550	0
322	20231031	152200	37578580	9550	9550	9550	9550	0
323	20231031	152100	37578580	9550	9550	9550	9550	0
324	20231031	152000	37578580	9550	9550	9550	9550	0
325	20231031	151900	37578580	9550	9550	9550	9550	1
326	20231031	151800	37569030	9550	9550	9550	9550	0
327	20231031	151700	37569030	9550	9550	9550	9550	1
328	20231031	151600	37559480	9550	9550	9550	9550	0
329	20231031	151500	37559480	9550	9550	9550	9550	0
330	20231031	151400	37559480	9550	9550	9550	9550	0
331	20231031	151300	37559480	9550	9550	9550	9550	0
332	20231031	151200	37559480	9550	9550	9550	9550	0
333	20231031	151100	37559480	9550	9550	9550	9550	20
334	20231031	151000	37368480	9550	9550	9550	9550	0
335	20231031	150900	37368480	9550	9550	9550	9550	0
336	20231031	150800	37368480	9550	9550	9550	9550	10
337	20231031	150700	37272980	9550	9550	9550	9550	2
338	20231031	150600	37253880	9550	9550	9550	9550	3
339	20231031	150500	37225230	9550	9550	9550	9550	0
340	20231031	150400	37225230	9550	9550	9550	9550	0
341	20231031	150300	37225230	9550	9550	9550	9550	11
342	20231031	150200	37120180	9550	9550	9550	9550	2
343	20231031	150100	37101080	9540	9540	9540	9540	0
344	20231031	150000	37101080	9540	9540	9540	9540	0
345	20231031	145900	37101080	9540	9540	9540	9540	0
346	20231031	145800	37101080	9540	9540	9540	9540	0
347	20231031	145700	37101080	9540	9540	9540	9540	1
348	20231031	145600	37091540	9550	9550	9550	9550	3
349	20231031	145500	37062890	9540	9540	9540	9540	0
350	20231031	145400	37062890	9540	9540	9540	9540	0
351	20231031	145300	37062890	9540	9540	9540	9540	0
352	20231031	145200	37062890	9540	9540	9540	9540	0
353	20231031	145100	37062890	9540	9560	9560	9540	112
354	20231031	145000	35993160	9570	9570	9570	9570	24
355	20231031	144900	35763480	9580	9580	9580	9580	16
356	20231031	144800	35610200	9580	9580	9580	9580	1
357	20231031	144700	35600620	9580	9580	9580	9580	0
358	20231031	144600	35600620	9580	9580	9580	9580	0
359	20231031	144500	35600620	9580	9580	9580	9580	1
360	20231031	144400	35591040	9580	9580	9580	9580	0
361	20231031	144300	35591040	9580	9580	9580	9580	2
362	20231031	144200	35571880	9580	9580	9580	9580	61
363	20231031	144100	34987500	9580	9580	9580	9580	0
364	20231031	144000	34987500	9580	9580	9580	9580	0
365	20231031	143900	34987500	9580	9580	9580	9580	0
366	20231031	143800	34987500	9580	9580	9580	9580	0
367	20231031	143700	34987500	9580	9580	9580	9580	20
368	20231031	143600	34795900	9580	9580	9580	9580	0
369	20231031	143500	34795900	9580	9580	9580	9580	0
370	20231031	143400	34795900	9580	9580	9580	9580	0
371	20231031	143300	34795900	9580	9580	9580	9580	0
372	20231031	143200	34795900	9580	9580	9580	9580	0
373	20231031	143100	34795900	9580	9580	9580	9580	600
374	20231031	143000	29047900	9590	9590	9590	9590	0
375	20231031	142900	29047900	9590	9590	9590	9590	0
376	20231031	142800	29047900	9590	9590	9590	9590	0
377	20231031	142700	29047900	9590	9590	9590	9590	0
378	20231031	142600	29047900	9590	9590	9590	9590	1
379	20231031	142500	29038310	9590	9590	9590	9590	0
380	20231031	142400	29038310	9590	9590	9590	9590	0
381	20231031	142300	29038310	9590	9590	9590	9590	0
382	20231031	142200	29038310	9590	9590	9590	9590	0
383	20231031	142100	29038310	9590	9590	9590	9590	3
384	20231031	142000	29009540	9590	9590	9590	9590	2
385	20231031	141900	28990360	9590	9590	9590	9590	0
386	20231031	141800	28990360	9590	9590	9590	9590	4
387	20231031	141700	28952000	9590	9590	9590	9590	0
388	20231031	141600	28952000	9590	9590	9590	9590	50
389	20231031	141500	28472500	9580	9580	9580	9580	0
390	20231031	141400	28472500	9580	9580	9580	9580	0
391	20231031	141300	28472500	9580	9580	9580	9580	0
392	20231031	141200	28472500	9580	9580	9580	9580	0
393	20231031	141100	28472500	9580	9580	9580	9580	0
394	20231031	141000	28472500	9580	9580	9580	9580	0
395	20231031	140900	28472500	9580	9580	9580	9580	0
396	20231031	140800	28472500	9580	9580	9580	9580	70
397	20231031	140700	27801900	9580	9580	9580	9580	0
398	20231031	140600	27801900	9580	9580	9580	9580	0
399	20231031	140500	27801900	9580	9580	9580	9580	0
400	20231031	140400	27801900	9580	9580	9580	9580	0
401	20231031	140300	27801900	9580	9580	9580	9580	0
402	20231031	140200	27801900	9580	9580	9580	9580	0
403	20231031	140100	27801900	9580	9580	9580	9580	0
404	20231031	140000	27801900	9580	9580	9580	9580	0
405	20231031	135900	27801900	9580	9580	9580	9580	0
406	20231031	135800	27801900	9580	9580	9580	9580	0
407	20231031	135700	27801900	9580	9580	9580	9580	0
408	20231031	135600	27801900	9580	9580	9580	9580	0
409	20231031	135500	27801900	9580	9580	9580	9580	58
410	20231031	135400	27246260	9590	9590	9590	9590	0
411	20231031	135300	27246260	9590	9590	9590	9590	0
412	20231031	135200	27246260	9590	9590	9590	9590	0
413	20231031	135100	27246260	9590	9590	9590	9590	0
414	20231031	135000	27246260	9590	9590	9590	9590	0
415	20231031	134900	27246260	9590	9590	9590	9590	0
416	20231031	134800	27246260	9590	9590	9590	9590	0
417	20231031	134700	27246260	9590	9590	9590	9590	0
418	20231031	134600	27246260	9590	9590	9590	9590	0
419	20231031	134500	27246260	9590	9590	9590	9590	0
420	20231031	134400	27246260	9590	9590	9590	9590	0
421	20231031	134300	27246260	9590	9590	9590	9590	0
422	20231031	134200	27246260	9590	9590	9590	9590	0
423	20231031	134100	27246260	9590	9590	9590	9590	0
424	20231031	134000	27246260	9590	9590	9590	9590	0
425	20231031	133900	27246260	9590	9590	9590	9590	0
426	20231031	133800	27246260	9590	9590	9590	9590	4
427	20231031	133700	27207900	9590	9590	9590	9590	0
428	20231031	133600	27207900	9590	9590	9590	9590	0
429	20231031	133500	27207900	9590	9590	9590	9590	0
430	20231031	133400	27207900	9590	9590	9590	9590	0
431	20231031	133300	27207900	9590	9590	9590	9590	0
432	20231031	133200	27207900	9590	9590	9590	9590	0
433	20231031	133100	27207900	9590	9590	9590	9590	0
434	20231031	133000	27207900	9590	9590	9590	9590	0
435	20231031	132900	27207900	9590	9590	9590	9590	0
436	20231031	132800	27207900	9590	9590	9590	9590	30
437	20231031	132700	26920200	9580	9580	9580	9580	0
438	20231031	132600	26920200	9580	9580	9580	9580	0
439	20231031	132500	26920200	9580	9580	9580	9580	0
440	20231031	132400	26920200	9580	9580	9580	9580	0
441	20231031	132300	26920200	9580	9580	9580	9580	0
442	20231031	132200	26920200	9580	9580	9580	9580	0
443	20231031	132100	26920200	9580	9580	9580	9580	0
444	20231031	132000	26920200	9580	9580	9580	9580	0
445	20231031	131900	26920200	9580	9580	9580	9580	0
446	20231031	131800	26920200	9580	9580	9580	9580	0
447	20231031	131700	26920200	9580	9580	9580	9580	0
448	20231031	131600	26920200	9580	9580	9580	9580	0
449	20231031	131500	26920200	9580	9580	9580	9580	0
450	20231031	131400	26920200	9580	9580	9580	9580	0
451	20231031	131300	26920200	9580	9580	9580	9580	0
452	20231031	131200	26920200	9580	9580	9580	9580	0
453	20231031	131100	26920200	9580	9580	9580	9580	0
454	20231031	131000	26920200	9580	9580	9580	9580	0
455	20231031	130900	26920200	9580	9580	9580	9580	0
456	20231031	130800	26920200	9580	9580	9580	9580	0
457	20231031	130700	26920200	9580	9580	9580	9580	0
458	20231031	130600	26920200	9580	9580	9580	9580	0
459	20231031	130500	26920200	9580	9580	9580	9580	0
460	20231031	130400	26920200	9580	9580	9580	9580	0
461	20231031	130300	26920200	9580	9580	9580	9580	0
462	20231031	130200	26920200	9580	9580	9580	9580	0
463	20231031	130100	26920200	9580	9580	9580	9580	0
464	20231031	130000	26920200	9580	9580	9580	9580	0
465	20231031	125900	26920200	9580	9580	9580	9580	0
466	20231031	125800	26920200	9580	9580	9580	9580	0
467	20231031	125700	26920200	9580	9580	9580	9580	0
468	20231031	125600	26920200	9580	9580	9580	9580	0
469	20231031	125500	26920200	9580	9580	9580	9580	0
470	20231031	125400	26920200	9580	9580	9580	9580	0
471	20231031	125300	26920200	9580	9580	9580	9580	10
472	20231031	125200	26824400	9590	9590	9590	9590	0
473	20231031	125100	26824400	9590	9590	9590	9590	7
474	20231031	125000	26757270	9590	9590	9590	9590	0
475	20231031	124900	26757270	9590	9590	9590	9590	0
476	20231031	124800	26757270	9590	9590	9590	9590	0
477	20231031	124700	26757270	9590	9590	9590	9590	0
478	20231031	124600	26757270	9590	9590	9590	9590	0
479	20231031	124500	26757270	9590	9590	9590	9590	0
480	20231031	124400	26757270	9590	9590	9590	9590	0
481	20231031	124300	26757270	9590	9590	9590	9590	0
482	20231031	124200	26757270	9590	9590	9590	9590	0
483	20231031	124100	26757270	9590	9590	9590	9590	0
484	20231031	124000	26757270	9590	9590	9590	9590	0
485	20231031	123900	26757270	9590	9590	9590	9590	0
486	20231031	123800	26757270	9590	9590	9590	9590	0
487	20231031	123700	26757270	9590	9590	9590	9590	1
488	20231031	123600	26747680	9590	9590	9590	9590	0
489	20231031	123500	26747680	9590	9590	9590	9590	0
490	20231031	123400	26747680	9590	9590	9590	9590	0
491	20231031	123300	26747680	9590	9590	9590	9590	0
492	20231031	123200	26747680	9590	9590	9590	9590	0
493	20231031	123100	26747680	9590	9590	9590	9590	0
494	20231031	123000	26747680	9590	9590	9590	9590	0
495	20231031	122900	26747680	9590	9590	9590	9590	1
496	20231031	122800	26738090	9590	9590	9590	9590	0
497	20231031	122700	26738090	9590	9590	9590	9590	0
498	20231031	122600	26738090	9590	9590	9590	9590	1
499	20231031	122500	26728500	9590	9590	9590	9590	0
500	20231031	122400	26728500	9590	9590	9590	9590	6
501	20231031	122300	26670960	9590	9590	9590	9590	0
502	20231031	122200	26670960	9590	9590	9590	9590	0
503	20231031	122100	26670960	9590	9590	9590	9590	0
504	20231031	122000	26670960	9590	9590	9590	9590	2
505	20231031	121900	26651780	9610	9610	9610	9610	0
506	20231031	121800	26651780	9610	9610	9610	9610	0
507	20231031	121700	26651780	9610	9610	9610	9610	11
508	20231031	121600	26546070	9620	9620	9620	9620	0
509	20231031	121500	26546070	9620	9620	9620	9620	0
510	20231031	121400	26546070	9620	9620	9620	9620	0
511	20231031	121300	26546070	9620	9620	9620	9620	317
512	20231031	121200	23496530	9620	9620	9620	9620	0
513	20231031	121100	23496530	9620	9620	9620	9620	0
514	20231031	121000	23496530	9620	9620	9620	9620	0
515	20231031	120900	23496530	9620	9620	9620	9620	2
516	20231031	120800	23477290	9620	9620	9620	9620	0
517	20231031	120700	23477290	9620	9620	9620	9620	0
518	20231031	120600	23477290	9620	9620	9620	9620	0
519	20231031	120500	23477290	9620	9620	9620	9620	156
520	20231031	120400	21976570	9620	9620	9620	9620	0
521	20231031	120300	21976570	9620	9620	9620	9620	0
522	20231031	120200	21976570	9620	9620	9620	9620	0
523	20231031	120100	21976570	9620	9620	9620	9620	0
524	20231031	120000	21976570	9620	9620	9620	9620	0
525	20231031	115900	21976570	9620	9620	9620	9620	0
526	20231031	115800	21976570	9620	9620	9620	9620	0
527	20231031	115700	21976570	9620	9620	9620	9620	0
528	20231031	115600	21976570	9620	9620	9620	9620	0
529	20231031	115500	21976570	9620	9620	9620	9620	0
530	20231031	115400	21976570	9620	9620	9620	9620	2
531	20231031	115300	21957330	9620	9620	9620	9620	0
532	20231031	115200	21957330	9620	9620	9620	9620	0
533	20231031	115100	21957330	9620	9620	9620	9620	0
534	20231031	115000	21957330	9620	9620	9620	9620	2
535	20231031	114900	21938090	9620	9620	9620	9620	0
536	20231031	114800	21938090	9620	9620	9620	9620	0
537	20231031	114700	21938090	9620	9620	9620	9620	0
538	20231031	114600	21938090	9620	9620	9620	9620	0
539	20231031	114500	21938090	9620	9620	9620	9620	0
540	20231031	114400	21938090	9620	9620	9620	9620	0
541	20231031	114300	21938090	9620	9620	9620	9620	0
542	20231031	114200	21938090	9620	9620	9620	9620	0
543	20231031	114100	21938090	9620	9620	9620	9620	31
544	20231031	114000	21639870	9620	9620	9620	9620	0
545	20231031	113900	21639870	9620	9620	9620	9620	0
546	20231031	113800	21639870	9620	9620	9620	9620	0
547	20231031	113700	21639870	9620	9620	9620	9620	0
548	20231031	113600	21639870	9620	9620	9620	9620	0
549	20231031	113500	21639870	9620	9620	9620	9620	0
550	20231031	113400	21639870	9620	9620	9620	9620	0
551	20231031	113300	21639870	9620	9620	9620	9620	0
552	20231031	113200	21639870	9620	9620	9620	9620	0
553	20231031	113100	21639870	9620	9620	9620	9620	1
554	20231031	113000	21630250	9620	9620	9620	9620	10
555	20231031	112900	21534050	9620	9620	9620	9620	0
556	20231031	112800	21534050	9620	9620	9620	9620	0
557	20231031	112700	21534050	9620	9620	9620	9620	0
558	20231031	112600	21534050	9620	9620	9620	9620	0
559	20231031	112500	21534050	9620	9620	9620	9620	0
560	20231031	112400	21534050	9620	9620	9620	9620	5
561	20231031	112300	21485950	9620	9620	9620	9620	0
562	20231031	112200	21485950	9620	9620	9620	9620	0
563	20231031	112100	21485950	9620	9620	9620	9620	0
564	20231031	112000	21485950	9620	9620	9620	9620	100
565	20231031	111900	20523950	9620	9620	9620	9620	0
566	20231031	111800	20523950	9620	9620	9620	9620	0
567	20231031	111700	20523950	9620	9620	9620	9620	1
568	20231031	111600	20514330	9580	9580	9580	9580	0
569	20231031	111500	20514330	9580	9580	9580	9580	0
570	20231031	111400	20514330	9580	9580	9580	9580	0
571	20231031	111300	20514330	9580	9580	9580	9580	0
572	20231031	111200	20514330	9580	9580	9580	9580	0
573	20231031	111100	20514330	9580	9590	9590	9580	202
574	20231031	111000	18578370	9600	9610	9610	9600	18
575	20231031	110900	18405490	9620	9620	9620	9620	0
576	20231031	110800	18405490	9620	9620	9620	9620	0
577	20231031	110700	18405490	9620	9620	9620	9620	3
578	20231031	110600	18376630	9620	9620	9620	9620	1
579	20231031	110500	18367010	9620	9620	9620	9620	20
580	20231031	110400	18174610	9620	9620	9620	9620	0
581	20231031	110300	18174610	9620	9620	9620	9620	0
582	20231031	110200	18174610	9620	9620	9620	9620	0
583	20231031	110100	18174610	9620	9620	9620	9620	0
584	20231031	110000	18174610	9620	9620	9620	9620	1
585	20231031	105900	18164990	9620	9620	9620	9620	0
586	20231031	105800	18164990	9620	9620	9620	9620	0
587	20231031	105700	18164990	9620	9620	9620	9620	0
588	20231031	105600	18164990	9620	9620	9620	9620	0
589	20231031	105500	18164990	9620	9620	9620	9620	0
590	20231031	105400	18164990	9620	9620	9620	9620	0
591	20231031	105300	18164990	9620	9620	9620	9620	0
592	20231031	105200	18164990	9620	9620	9620	9620	0
593	20231031	105100	18164990	9620	9620	9620	9620	0
594	20231031	105000	18164990	9620	9620	9620	9620	20
595	20231031	104900	17972590	9620	9620	9620	9620	0
596	20231031	104800	17972590	9620	9620	9620	9620	0
597	20231031	104700	17972590	9620	9620	9620	9620	0
598	20231031	104600	17972590	9620	9620	9620	9620	0
599	20231031	104500	17972590	9620	9620	9620	9620	0
600	20231031	104400	17972590	9620	9620	9620	9620	3
601	20231031	104300	17943730	9620	9620	9620	9620	0
602	20231031	104200	17943730	9620	9620	9620	9620	0
603	20231031	104100	17943730	9620	9620	9620	9620	0
604	20231031	104000	17943730	9620	9620	9620	9620	0
605	20231031	103900	17943730	9620	9620	9620	9620	0
606	20231031	103800	17943730	9620	9620	9620	9620	0
607	20231031	103700	17943730	9620	9620	9620	9620	0
608	20231031	103600	17943730	9620	9620	9620	9620	0
609	20231031	103500	17943730	9620	9620	9620	9620	0
610	20231031	103400	17943730	9620	9620	9620	9620	0
611	20231031	103300	17943730	9620	9620	9620	9620	0
612	20231031	103200	17943730	9620	9620	9620	9620	0
613	20231031	103100	17943730	9620	9620	9620	9620	0
614	20231031	103000	17943730	9620	9620	9620	9620	0
615	20231031	102900	17943730	9620	9620	9620	9620	0
616	20231031	102800	17943730	9620	9620	9620	9620	0
617	20231031	102700	17943730	9620	9620	9620	9620	0
618	20231031	102600	17943730	9620	9620	9620	9620	4
619	20231031	102500	17905250	9620	9620	9620	9620	0
620	20231031	102400	17905250	9620	9620	9620	9620	0
621	20231031	102300	17905250	9620	9620	9620	9620	0
622	20231031	102200	17905250	9620	9620	9620	9620	0
623	20231031	102100	17905250	9620	9620	9620	9620	0
624	20231031	102000	17905250	9620	9620	9620	9620	2
625	20231031	101900	17886010	9630	9630	9630	9630	0
626	20231031	101800	17886010	9630	9630	9630	9630	0
627	20231031	101700	17886010	9630	9630	9630	9630	0
628	20231031	101600	17886010	9630	9630	9630	9630	0
629	20231031	101500	17886010	9630	9630	9630	9630	3
630	20231031	101400	17857120	9630	9630	9630	9630	0
631	20231031	101300	17857120	9630	9630	9630	9630	0
632	20231031	101200	17857120	9630	9630	9630	9630	1
633	20231031	101100	17847490	9630	9630	9630	9630	0
634	20231031	101000	17847490	9630	9630	9630	9630	0
635	20231031	100900	17847490	9630	9630	9630	9630	0
636	20231031	100800	17847490	9630	9630	9630	9630	0
637	20231031	100700	17847490	9630	9630	9630	9630	0
638	20231031	100600	17847490	9630	9630	9630	9630	0
639	20231031	100500	17847490	9630	9630	9630	9630	2
640	20231031	100400	17828230	9640	9640	9640	9640	3
641	20231031	100300	17799310	9650	9650	9650	9650	0
642	20231031	100200	17799310	9650	9650	9650	9650	0
643	20231031	100100	17799310	9650	9650	9650	9650	0
644	20231031	100000	17799310	9650	9650	9650	9650	2
645	20231031	095900	17780010	9650	9650	9650	9650	0
646	20231031	095800	17780010	9650	9650	9650	9650	3
647	20231031	095700	17751060	9650	9650	9650	9650	0
648	20231031	095600	17751060	9650	9650	9650	9650	1
649	20231031	095500	17741410	9650	9650	9650	9650	0
650	20231031	095400	17741410	9650	9660	9660	9650	9
651	20231031	095300	17654550	9670	9670	9670	9670	0
652	20231031	095200	17654550	9670	9670	9670	9670	1
653	20231031	095100	17644880	9680	9680	9680	9680	0
654	20231031	095000	17644880	9680	9680	9680	9680	1
655	20231031	094900	17635200	9680	9680	9680	9680	0
656	20231031	094800	17635200	9680	9680	9680	9680	0
657	20231031	094700	17635200	9680	9680	9680	9680	1
658	20231031	094600	17625520	9690	9690	9690	9690	0
659	20231031	094500	17625520	9690	9690	9690	9690	0
660	20231031	094400	17625520	9690	9690	9690	9690	0
661	20231031	094300	17625520	9690	9690	9690	9690	0
662	20231031	094200	17625520	9690	9690	9690	9690	0
663	20231031	094100	17625520	9690	9690	9690	9690	0
664	20231031	094000	17625520	9690	9690	9690	9690	0
665	20231031	093900	17625520	9690	9690	9690	9690	1
666	20231031	093800	17615830	9690	9690	9690	9690	0
667	20231031	093700	17615830	9690	9690	9690	9690	0
668	20231031	093600	17615830	9690	9690	9690	9690	0
669	20231031	093500	17615830	9690	9690	9690	9690	0
670	20231031	093400	17615830	9690	9690	9690	9690	0
671	20231031	093300	17615830	9690	9690	9690	9690	4
672	20231031	093200	17577070	9690	9690	9690	9690	3
673	20231031	093100	17548000	9690	9690	9690	9690	2
674	20231031	093000	17528620	9670	9690	9690	9670	4
675	20231031	092900	17489880	9680	9680	9680	9680	0
676	20231031	092800	17489880	9680	9680	9680	9680	15
677	20231031	092700	17344680	9680	9680	9680	9680	0
678	20231031	092600	17344680	9680	9680	9680	9680	0
679	20231031	092500	17344680	9680	9680	9680	9680	0
680	20231031	092400	17344680	9680	9680	9680	9680	0
681	20231031	092300	17344680	9680	9670	9680	9670	8
682	20231031	092200	17267270	9660	9660	9660	9660	2
683	20231031	092100	17247950	9650	9640	9650	9640	175
684	20231031	092000	15560020	9630	9630	9630	9630	0
685	20231031	091900	15560020	9630	9630	9630	9630	10
686	20231031	091800	15463720	9630	9630	9630	9630	2
687	20231031	091700	15444460	9630	9630	9630	9630	0
688	20231031	091600	15444460	9630	9630	9630	9630	0
689	20231031	091500	15444460	9630	9630	9630	9630	0
690	20231031	091400	15444460	9630	9630	9630	9630	3
691	20231031	091300	15415570	9630	9630	9630	9630	0
692	20231031	091200	15415570	9630	9630	9630	9630	0
693	20231031	091100	15415570	9630	9630	9630	9630	0
694	20231031	091000	15415570	9630	9630	9630	9630	3
695	20231031	090900	15386680	9590	9590	9590	9590	0
696	20231031	090800	15386680	9590	9590	9590	9590	1
697	20231031	090700	15377090	9590	9590	9590	9590	0
698	20231031	090600	15377090	9590	9590	9590	9590	75
699	20231031	090500	14657840	9580	9580	9580	9580	0
700	20231031	090400	14657840	9580	9620	9620	9580	20
701	20231031	090300	14466200	9620	9620	9620	9620	6
702	20231031	090200	14408480	9620	9620	9620	9620	0
703	20231031	090100	14408480	9620	9620	9620	9620	0
704	20231031	090000	14408480	9620	9620	9620	9620	4