KissMeData/439250/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212900	64273790	9620	9620	9620	9620	15
3	20231031	212800	64273790	9620	9620	9620	9620	0
4	20231031	212700	64273790	9620	9620	9620	9620	0
5	20231031	212600	64273790	9620	9620	9620	9620	0
6	20231031	212500	64273790	9620	9620	9620	9620	0
7	20231031	212400	64273790	9620	9620	9620	9620	0
8	20231031	212300	64273790	9620	9620	9620	9620	0
9	20231031	212200	64273790	9620	9620	9620	9620	0
10	20231031	212100	64273790	9620	9620	9620	9620	0
11	20231031	212000	64273790	9620	9620	9620	9620	0
12	20231031	211900	64273790	9620	9620	9620	9620	0
13	20231031	211800	64273790	9620	9620	9620	9620	0
14	20231031	211700	64273790	9620	9620	9620	9620	0
15	20231031	211600	64273790	9620	9620	9620	9620	0
16	20231031	211500	64273790	9620	9620	9620	9620	0
17	20231031	211400	64273790	9620	9620	9620	9620	0
18	20231031	211300	64273790	9620	9620	9620	9620	0
19	20231031	211200	64273790	9620	9620	9620	9620	0
20	20231031	211100	64273790	9620	9620	9620	9620	0
21	20231031	211000	64273790	9620	9620	9620	9620	0
22	20231031	210900	64273790	9620	9620	9620	9620	0
23	20231031	210800	64273790	9620	9620	9620	9620	0
24	20231031	210700	64273790	9620	9620	9620	9620	0
25	20231031	210600	64273790	9620	9620	9620	9620	0
26	20231031	210500	64273790	9620	9620	9620	9620	0
27	20231031	210400	64273790	9620	9620	9620	9620	0
28	20231031	210300	64273790	9620	9620	9620	9620	0
29	20231031	210200	64273790	9620	9620	9620	9620	0
30	20231031	210100	64273790	9620	9620	9620	9620	0
31	20231031	210000	64273790	9620	9620	9620	9620	0
32	20231031	205900	64273790	9620	9620	9620	9620	15
33	20231031	205800	64273790	9620	9620	9620	9620	0
34	20231031	205700	64273790	9620	9620	9620	9620	0
35	20231031	205600	64273790	9620	9620	9620	9620	0
36	20231031	205500	64273790	9620	9620	9620	9620	0
37	20231031	205400	64273790	9620	9620	9620	9620	0
38	20231031	205300	64273790	9620	9620	9620	9620	0
39	20231031	205200	64273790	9620	9620	9620	9620	0
40	20231031	205100	64273790	9620	9620	9620	9620	0
41	20231031	205000	64273790	9620	9620	9620	9620	0
42	20231031	204900	64273790	9620	9620	9620	9620	0
43	20231031	204800	64273790	9620	9620	9620	9620	0
44	20231031	204700	64273790	9620	9620	9620	9620	0
45	20231031	204600	64273790	9620	9620	9620	9620	0
46	20231031	204500	64273790	9620	9620	9620	9620	0
47	20231031	204400	64273790	9620	9620	9620	9620	0
48	20231031	204300	64273790	9620	9620	9620	9620	0
49	20231031	204200	64273790	9620	9620	9620	9620	0
50	20231031	204100	64273790	9620	9620	9620	9620	0
51	20231031	204000	64273790	9620	9620	9620	9620	0
52	20231031	203900	64273790	9620	9620	9620	9620	0
53	20231031	203800	64273790	9620	9620	9620	9620	0
54	20231031	203700	64273790	9620	9620	9620	9620	0
55	20231031	203600	64273790	9620	9620	9620	9620	0
56	20231031	203500	64273790	9620	9620	9620	9620	0
57	20231031	203400	64273790	9620	9620	9620	9620	0
58	20231031	203300	64273790	9620	9620	9620	9620	0
59	20231031	203200	64273790	9620	9620	9620	9620	0
60	20231031	203100	64273790	9620	9620	9620	9620	0
61	20231031	203000	64273790	9620	9620	9620	9620	0
62	20231031	202900	64273790	9620	9620	9620	9620	15
63	20231031	202800	64273790	9620	9620	9620	9620	0
64	20231031	202700	64273790	9620	9620	9620	9620	0
65	20231031	202600	64273790	9620	9620	9620	9620	0
66	20231031	202500	64273790	9620	9620	9620	9620	0
67	20231031	202400	64273790	9620	9620	9620	9620	0
68	20231031	202300	64273790	9620	9620	9620	9620	0
69	20231031	202200	64273790	9620	9620	9620	9620	0
70	20231031	202100	64273790	9620	9620	9620	9620	0
71	20231031	202000	64273790	9620	9620	9620	9620	0
72	20231031	201900	64273790	9620	9620	9620	9620	0
73	20231031	201800	64273790	9620	9620	9620	9620	0
74	20231031	201700	64273790	9620	9620	9620	9620	0
75	20231031	201600	64273790	9620	9620	9620	9620	0
76	20231031	201500	64273790	9620	9620	9620	9620	0
77	20231031	201400	64273790	9620	9620	9620	9620	0
78	20231031	201300	64273790	9620	9620	9620	9620	0
79	20231031	201200	64273790	9620	9620	9620	9620	0
80	20231031	201100	64273790	9620	9620	9620	9620	0
81	20231031	201000	64273790	9620	9620	9620	9620	0
82	20231031	200900	64273790	9620	9620	9620	9620	0
83	20231031	200800	64273790	9620	9620	9620	9620	0
84	20231031	200700	64273790	9620	9620	9620	9620	0
85	20231031	200600	64273790	9620	9620	9620	9620	0
86	20231031	200500	64273790	9620	9620	9620	9620	0
87	20231031	200400	64273790	9620	9620	9620	9620	0
88	20231031	200300	64273790	9620	9620	9620	9620	0
89	20231031	200200	64273790	9620	9620	9620	9620	0
90	20231031	200100	64273790	9620	9620	9620	9620	0
91	20231031	200000	64273790	9620	9620	9620	9620	0
92	20231031	195900	64273790	9620	9620	9620	9620	15
93	20231031	195800	64273790	9620	9620	9620	9620	0
94	20231031	195700	64273790	9620	9620	9620	9620	0
95	20231031	195600	64273790	9620	9620	9620	9620	0
96	20231031	195500	64273790	9620	9620	9620	9620	0
97	20231031	195400	64273790	9620	9620	9620	9620	0
98	20231031	195300	64273790	9620	9620	9620	9620	0
99	20231031	195200	64273790	9620	9620	9620	9620	0
100	20231031	195100	64273790	9620	9620	9620	9620	0
101	20231031	195000	64273790	9620	9620	9620	9620	0
102	20231031	194900	64273790	9620	9620	9620	9620	0
103	20231031	194800	64273790	9620	9620	9620	9620	0
104	20231031	194700	64273790	9620	9620	9620	9620	0
105	20231031	194600	64273790	9620	9620	9620	9620	0
106	20231031	194500	64273790	9620	9620	9620	9620	0
107	20231031	194400	64273790	9620	9620	9620	9620	0
108	20231031	194300	64273790	9620	9620	9620	9620	0
109	20231031	194200	64273790	9620	9620	9620	9620	0
110	20231031	194100	64273790	9620	9620	9620	9620	0
111	20231031	194000	64273790	9620	9620	9620	9620	0
112	20231031	193900	64273790	9620	9620	9620	9620	0
113	20231031	193800	64273790	9620	9620	9620	9620	0
114	20231031	193700	64273790	9620	9620	9620	9620	0
115	20231031	193600	64273790	9620	9620	9620	9620	0
116	20231031	193500	64273790	9620	9620	9620	9620	0
117	20231031	193400	64273790	9620	9620	9620	9620	0
118	20231031	193300	64273790	9620	9620	9620	9620	0
119	20231031	193200	64273790	9620	9620	9620	9620	0
120	20231031	193100	64273790	9620	9620	9620	9620	0
121	20231031	193000	64273790	9620	9620	9620	9620	0
122	20231031	192900	64273790	9620	9620	9620	9620	15
123	20231031	192800	64273790	9620	9620	9620	9620	0
124	20231031	192700	64273790	9620	9620	9620	9620	0
125	20231031	192600	64273790	9620	9620	9620	9620	0
126	20231031	192500	64273790	9620	9620	9620	9620	0
127	20231031	192400	64273790	9620	9620	9620	9620	0
128	20231031	192300	64273790	9620	9620	9620	9620	0
129	20231031	192200	64273790	9620	9620	9620	9620	0
130	20231031	192100	64273790	9620	9620	9620	9620	0
131	20231031	192000	64273790	9620	9620	9620	9620	0
132	20231031	191900	64273790	9620	9620	9620	9620	0
133	20231031	191800	64273790	9620	9620	9620	9620	0
134	20231031	191700	64273790	9620	9620	9620	9620	0
135	20231031	191600	64273790	9620	9620	9620	9620	0
136	20231031	191500	64273790	9620	9620	9620	9620	0
137	20231031	191400	64273790	9620	9620	9620	9620	0
138	20231031	191300	64273790	9620	9620	9620	9620	0
139	20231031	191200	64273790	9620	9620	9620	9620	0
140	20231031	191100	64273790	9620	9620	9620	9620	0
141	20231031	191000	64273790	9620	9620	9620	9620	0
142	20231031	190900	64273790	9620	9620	9620	9620	0
143	20231031	190800	64273790	9620	9620	9620	9620	0
144	20231031	190700	64273790	9620	9620	9620	9620	0
145	20231031	190600	64273790	9620	9620	9620	9620	0
146	20231031	190500	64273790	9620	9620	9620	9620	0
147	20231031	190400	64273790	9620	9620	9620	9620	0
148	20231031	190300	64273790	9620	9620	9620	9620	0
149	20231031	190200	64273790	9620	9620	9620	9620	0
150	20231031	190100	64273790	9620	9620	9620	9620	0
151	20231031	190000	64273790	9620	9620	9620	9620	0
152	20231031	185900	64273790	9620	9620	9620	9620	15
153	20231031	185800	64273790	9620	9620	9620	9620	0
154	20231031	185700	64273790	9620	9620	9620	9620	0
155	20231031	185600	64273790	9620	9620	9620	9620	0
156	20231031	185500	64273790	9620	9620	9620	9620	0
157	20231031	185400	64273790	9620	9620	9620	9620	0
158	20231031	185300	64273790	9620	9620	9620	9620	0
159	20231031	185200	64273790	9620	9620	9620	9620	0
160	20231031	185100	64273790	9620	9620	9620	9620	0
161	20231031	185000	64273790	9620	9620	9620	9620	0
162	20231031	184900	64273790	9620	9620	9620	9620	0
163	20231031	184800	64273790	9620	9620	9620	9620	0
164	20231031	184700	64273790	9620	9620	9620	9620	0
165	20231031	184600	64273790	9620	9620	9620	9620	0
166	20231031	184500	64273790	9620	9620	9620	9620	0
167	20231031	184400	64273790	9620	9620	9620	9620	0
168	20231031	184300	64273790	9620	9620	9620	9620	0
169	20231031	184200	64273790	9620	9620	9620	9620	0
170	20231031	184100	64273790	9620	9620	9620	9620	0
171	20231031	184000	64273790	9620	9620	9620	9620	0
172	20231031	183900	64273790	9620	9620	9620	9620	0
173	20231031	183800	64273790	9620	9620	9620	9620	0
174	20231031	183700	64273790	9620	9620	9620	9620	0
175	20231031	183600	64273790	9620	9620	9620	9620	0
176	20231031	183500	64273790	9620	9620	9620	9620	0
177	20231031	183400	64273790	9620	9620	9620	9620	0
178	20231031	183300	64273790	9620	9620	9620	9620	0
179	20231031	183200	64273790	9620	9620	9620	9620	0
180	20231031	183100	64273790	9620	9620	9620	9620	0
181	20231031	183000	64273790	9620	9620	9620	9620	0
182	20231031	182900	64273790	9620	9620	9620	9620	15
183	20231031	182800	64273790	9620	9620	9620	9620	0
184	20231031	182700	64273790	9620	9620	9620	9620	0
185	20231031	182600	64273790	9620	9620	9620	9620	0
186	20231031	182500	64273790	9620	9620	9620	9620	0
187	20231031	182400	64273790	9620	9620	9620	9620	0
188	20231031	182300	64273790	9620	9620	9620	9620	0
189	20231031	182200	64273790	9620	9620	9620	9620	0
190	20231031	182100	64273790	9620	9620	9620	9620	0
191	20231031	182000	64273790	9620	9620	9620	9620	0
192	20231031	181900	64273790	9620	9620	9620	9620	0
193	20231031	181800	64273790	9620	9620	9620	9620	0
194	20231031	181700	64273790	9620	9620	9620	9620	0
195	20231031	181600	64273790	9620	9620	9620	9620	0
196	20231031	181500	64273790	9620	9620	9620	9620	0
197	20231031	181400	64273790	9620	9620	9620	9620	0
198	20231031	181300	64273790	9620	9620	9620	9620	0
199	20231031	181200	64273790	9620	9620	9620	9620	0
200	20231031	181100	64273790	9620	9620	9620	9620	0
201	20231031	181000	64273790	9620	9620	9620	9620	0
202	20231031	180900	64273790	9620	9620	9620	9620	0
203	20231031	180800	64273790	9620	9620	9620	9620	0
204	20231031	180700	64273790	9620	9620	9620	9620	0
205	20231031	180600	64273790	9620	9620	9620	9620	0
206	20231031	180500	64273790	9620	9620	9620	9620	0
207	20231031	180400	64273790	9620	9620	9620	9620	0
208	20231031	180300	64273790	9620	9620	9620	9620	0
209	20231031	180200	64273790	9620	9620	9620	9620	0
210	20231031	180100	64273790	9620	9620	9620	9620	0
211	20231031	180000	64273790	9620	9620	9620	9620	0
212	20231031	175900	64273790	9620	9620	9620	9620	15
213	20231031	175800	64273790	9620	9620	9620	9620	0
214	20231031	175700	64273790	9620	9620	9620	9620	0
215	20231031	175600	64273790	9620	9620	9620	9620	0
216	20231031	175500	64273790	9620	9620	9620	9620	0
217	20231031	175400	64273790	9620	9620	9620	9620	0
218	20231031	175300	64273790	9620	9620	9620	9620	0
219	20231031	175200	64273790	9620	9620	9620	9620	0
220	20231031	175100	64273790	9620	9620	9620	9620	0
221	20231031	175000	64273790	9620	9620	9620	9620	0
222	20231031	174900	64273790	9620	9620	9620	9620	0
223	20231031	174800	64273790	9620	9620	9620	9620	0
224	20231031	174700	64273790	9620	9620	9620	9620	0
225	20231031	174600	64273790	9620	9620	9620	9620	0
226	20231031	174500	64273790	9620	9620	9620	9620	0
227	20231031	174400	64273790	9620	9620	9620	9620	0
228	20231031	174300	64273790	9620	9620	9620	9620	0
229	20231031	174200	64273790	9620	9620	9620	9620	0
230	20231031	174100	64273790	9620	9620	9620	9620	0
231	20231031	174000	64273790	9620	9620	9620	9620	0
232	20231031	173900	64273790	9620	9620	9620	9620	0
233	20231031	173800	64273790	9620	9620	9620	9620	0
234	20231031	173700	64273790	9620	9620	9620	9620	0
235	20231031	173600	64273790	9620	9620	9620	9620	0
236	20231031	173500	64273790	9620	9620	9620	9620	0
237	20231031	173400	64273790	9620	9620	9620	9620	0
238	20231031	173300	64273790	9620	9620	9620	9620	0
239	20231031	173200	64273790	9620	9620	9620	9620	0
240	20231031	173100	64273790	9620	9620	9620	9620	0
241	20231031	173000	64273790	9620	9620	9620	9620	0
242	20231031	172900	64273790	9620	9620	9620	9620	15
243	20231031	172800	64273790	9620	9620	9620	9620	0
244	20231031	172700	64273790	9620	9620	9620	9620	0
245	20231031	172600	64273790	9620	9620	9620	9620	0
246	20231031	172500	64273790	9620	9620	9620	9620	0
247	20231031	172400	64273790	9620	9620	9620	9620	0
248	20231031	172300	64273790	9620	9620	9620	9620	0
249	20231031	172200	64273790	9620	9620	9620	9620	0
250	20231031	172100	64273790	9620	9620	9620	9620	0
251	20231031	172000	64273790	9620	9620	9620	9620	0
252	20231031	171900	64273790	9620	9620	9620	9620	0
253	20231031	171800	64273790	9620	9620	9620	9620	0
254	20231031	171700	64273790	9620	9620	9620	9620	0
255	20231031	171600	64273790	9620	9620	9620	9620	0
256	20231031	171500	64273790	9620	9620	9620	9620	0
257	20231031	171400	64273790	9620	9620	9620	9620	0
258	20231031	171300	64273790	9620	9620	9620	9620	0
259	20231031	171200	64273790	9620	9620	9620	9620	0
260	20231031	171100	64273790	9620	9620	9620	9620	0
261	20231031	171000	64273790	9620	9620	9620	9620	0
262	20231031	170900	64273790	9620	9620	9620	9620	0
263	20231031	170800	64273790	9620	9620	9620	9620	0
264	20231031	170700	64273790	9620	9620	9620	9620	0
265	20231031	170600	64273790	9620	9620	9620	9620	0
266	20231031	170500	64273790	9620	9620	9620	9620	0
267	20231031	170400	64273790	9620	9620	9620	9620	0
268	20231031	170300	64273790	9620	9620	9620	9620	0
269	20231031	170200	64273790	9620	9620	9620	9620	0
270	20231031	170100	64273790	9620	9620	9620	9620	0
271	20231031	170000	64273790	9620	9620	9620	9620	0
272	20231031	165900	64273790	9620	9620	9620	9620	15
273	20231031	165800	64273790	9620	9620	9620	9620	0
274	20231031	165700	64273790	9620	9620	9620	9620	0
275	20231031	165600	64273790	9620	9620	9620	9620	0
276	20231031	165500	64273790	9620	9620	9620	9620	0
277	20231031	165400	64273790	9620	9620	9620	9620	0
278	20231031	165300	64273790	9620	9620	9620	9620	0
279	20231031	165200	64273790	9620	9620	9620	9620	0
280	20231031	165100	64273790	9620	9620	9620	9620	0
281	20231031	165000	64273790	9620	9620	9620	9620	0
282	20231031	164900	64273790	9620	9620	9620	9620	0
283	20231031	164800	64273790	9620	9620	9620	9620	0
284	20231031	164700	64273790	9620	9620	9620	9620	0
285	20231031	164600	64273790	9620	9620	9620	9620	0
286	20231031	164500	64273790	9620	9620	9620	9620	0
287	20231031	164400	64273790	9620	9620	9620	9620	0
288	20231031	164300	64273790	9620	9620	9620	9620	0
289	20231031	164200	64273790	9620	9620	9620	9620	0
290	20231031	164100	64273790	9620	9620	9620	9620	0
291	20231031	164000	64273790	9620	9620	9620	9620	0
292	20231031	163900	64273790	9620	9620	9620	9620	0
293	20231031	163800	64273790	9620	9620	9620	9620	0
294	20231031	163700	64273790	9620	9620	9620	9620	0
295	20231031	163600	64273790	9620	9620	9620	9620	0
296	20231031	163500	64273790	9620	9620	9620	9620	0
297	20231031	163400	64273790	9620	9620	9620	9620	0
298	20231031	163300	64273790	9620	9620	9620	9620	0
299	20231031	163200	64273790	9620	9620	9620	9620	0
300	20231031	163100	64273790	9620	9620	9620	9620	0
301	20231031	163000	64273790	9620	9620	9620	9620	0
302	20231031	162900	64273790	9620	9620	9620	9620	15
303	20231031	162800	64273790	9620	9620	9620	9620	0
304	20231031	162700	64273790	9620	9620	9620	9620	0
305	20231031	162600	64273790	9620	9620	9620	9620	0
306	20231031	162500	64273790	9620	9620	9620	9620	0
307	20231031	162400	64273790	9620	9620	9620	9620	0
308	20231031	162300	64273790	9620	9620	9620	9620	0
309	20231031	162200	64273790	9620	9620	9620	9620	0
310	20231031	162100	64273790	9620	9620	9620	9620	0
311	20231031	162000	64273790	9620	9620	9620	9620	0
312	20231031	161900	64273790	9620	9620	9620	9620	0
313	20231031	161800	64273790	9620	9620	9620	9620	0
314	20231031	161700	64273790	9620	9620	9620	9620	0
315	20231031	161600	64273790	9620	9620	9620	9620	0
316	20231031	161500	64273790	9620	9620	9620	9620	0
317	20231031	161400	64273790	9620	9620	9620	9620	0
318	20231031	161300	64273790	9620	9620	9620	9620	0
319	20231031	161200	64273790	9620	9620	9620	9620	0
320	20231031	161100	64273790	9620	9620	9620	9620	0
321	20231031	161000	64273790	9620	9620	9620	9620	0
322	20231031	160900	64273790	9620	9620	9620	9620	0
323	20231031	160800	64273790	9620	9620	9620	9620	0
324	20231031	160700	64273790	9620	9620	9620	9620	0
325	20231031	160600	64273790	9620	9620	9620	9620	0
326	20231031	160500	64273790	9620	9620	9620	9620	0
327	20231031	160400	64273790	9620	9620	9620	9620	0
328	20231031	160300	64273790	9620	9620	9620	9620	0
329	20231031	160200	64273790	9620	9620	9620	9620	0
330	20231031	160100	64273790	9620	9620	9620	9620	0
331	20231031	160000	64273790	9620	9620	9620	9620	0
332	20231031	155900	64273790	9620	9620	9620	9620	15
333	20231031	155800	64273790	9620	9620	9620	9620	0
334	20231031	155700	64273790	9620	9620	9620	9620	0
335	20231031	155600	64273790	9620	9620	9620	9620	0
336	20231031	155500	64273790	9620	9620	9620	9620	0
337	20231031	155400	64273790	9620	9620	9620	9620	0
338	20231031	155300	64273790	9620	9620	9620	9620	0
339	20231031	155200	64273790	9620	9620	9620	9620	0
340	20231031	155100	64273790	9620	9620	9620	9620	0
341	20231031	155000	64273790	9620	9620	9620	9620	0
342	20231031	154900	64273790	9620	9620	9620	9620	0
343	20231031	154800	64273790	9620	9620	9620	9620	0
344	20231031	154700	64273790	9620	9620	9620	9620	0
345	20231031	154600	64273790	9620	9620	9620	9620	0
346	20231031	154500	64273790	9620	9620	9620	9620	0
347	20231031	154400	64273790	9620	9620	9620	9620	0
348	20231031	154300	64273790	9620	9620	9620	9620	0
349	20231031	154200	64273790	9620	9620	9620	9620	0
350	20231031	154100	64273790	9620	9620	9620	9620	0
351	20231031	154000	64273790	9620	9620	9620	9620	0
352	20231031	153900	64273790	9620	9620	9620	9620	0
353	20231031	153800	64273790	9620	9620	9620	9620	0
354	20231031	153700	64273790	9620	9620	9620	9620	0
355	20231031	153600	64273790	9620	9620	9620	9620	0
356	20231031	153500	64273790	9620	9620	9620	9620	0
357	20231031	153400	64273790	9620	9620	9620	9620	0
358	20231031	153300	64273790	9620	9620	9620	9620	0
359	20231031	153200	64273790	9620	9620	9620	9620	0
360	20231031	153100	64273790	9620	9620	9620	9620	0
361	20231031	153000	64273790	9620	9620	9620	9620	15
362	20231031	152900	64129490	9620	9620	9620	9620	0
363	20231031	152800	64129490	9620	9620	9620	9620	0
364	20231031	152700	64129490	9620	9620	9620	9620	0
365	20231031	152600	64129490	9620	9620	9620	9620	0
366	20231031	152500	64129490	9620	9620	9620	9620	0
367	20231031	152400	64129490	9620	9620	9620	9620	0
368	20231031	152300	64129490	9620	9620	9620	9620	0
369	20231031	152200	64129490	9620	9620	9620	9620	0
370	20231031	152100	64129490	9620	9620	9620	9620	0
371	20231031	152000	64129490	9620	9620	9620	9620	0
372	20231031	151900	64129490	9620	9620	9620	9620	0
373	20231031	151800	64129490	9620	9620	9620	9620	0
374	20231031	151700	64129490	9620	9620	9620	9620	0
375	20231031	151600	64129490	9620	9620	9620	9620	0
376	20231031	151500	64129490	9620	9620	9620	9620	0
377	20231031	151400	64129490	9620	9620	9620	9620	10
378	20231031	151300	64033290	9620	9620	9620	9620	0
379	20231031	151200	64033290	9620	9620	9620	9620	0
380	20231031	151100	64033290	9620	9620	9620	9620	5
381	20231031	151000	63985190	9610	9610	9610	9610	0
382	20231031	150900	63985190	9610	9610	9610	9610	0
383	20231031	150800	63985190	9610	9610	9610	9610	0
384	20231031	150700	63985190	9610	9610	9610	9610	0
385	20231031	150600	63985190	9610	9610	9610	9610	0
386	20231031	150500	63985190	9610	9610	9610	9610	0
387	20231031	150400	63985190	9610	9610	9610	9610	0
388	20231031	150300	63985190	9610	9610	9610	9610	0
389	20231031	150200	63985190	9610	9610	9610	9610	0
390	20231031	150100	63985190	9610	9610	9610	9610	0
391	20231031	150000	63985190	9610	9610	9610	9610	0
392	20231031	145900	63985190	9610	9610	9610	9610	0
393	20231031	145800	63985190	9610	9610	9610	9610	0
394	20231031	145700	63985190	9610	9610	9610	9610	1200
395	20231031	145600	52453190	9610	9610	9610	9610	0
396	20231031	145500	52453190	9610	9610	9610	9610	0
397	20231031	145400	52453190	9610	9610	9610	9610	0
398	20231031	145300	52453190	9610	9610	9610	9610	0
399	20231031	145200	52453190	9610	9610	9610	9610	0
400	20231031	145100	52453190	9610	9610	9610	9610	0
401	20231031	145000	52453190	9610	9610	9610	9610	0
402	20231031	144900	52453190	9610	9610	9610	9610	0
403	20231031	144800	52453190	9610	9610	9610	9610	0
404	20231031	144700	52453190	9610	9610	9610	9610	0
405	20231031	144600	52453190	9610	9610	9610	9610	0
406	20231031	144500	52453190	9610	9610	9610	9610	0
407	20231031	144400	52453190	9610	9610	9610	9610	0
408	20231031	144300	52453190	9610	9610	9610	9610	0
409	20231031	144200	52453190	9610	9610	9610	9610	0
410	20231031	144100	52453190	9610	9610	9610	9610	0
411	20231031	144000	52453190	9610	9610	9610	9610	0
412	20231031	143900	52453190	9610	9610	9610	9610	0
413	20231031	143800	52453190	9610	9610	9610	9610	0
414	20231031	143700	52453190	9610	9610	9610	9610	0
415	20231031	143600	52453190	9610	9610	9610	9610	0
416	20231031	143500	52453190	9610	9610	9610	9610	0
417	20231031	143400	52453190	9610	9610	9610	9610	0
418	20231031	143300	52453190	9610	9610	9610	9610	0
419	20231031	143200	52453190	9610	9610	9610	9610	0
420	20231031	143100	52453190	9610	9610	9610	9610	0
421	20231031	143000	52453190	9610	9610	9610	9610	0
422	20231031	142900	52453190	9610	9610	9610	9610	0
423	20231031	142800	52453190	9610	9610	9610	9610	0
424	20231031	142700	52453190	9610	9610	9610	9610	0
425	20231031	142600	52453190	9610	9610	9610	9610	0
426	20231031	142500	52453190	9610	9610	9610	9610	0
427	20231031	142400	52453190	9610	9610	9610	9610	0
428	20231031	142300	52453190	9610	9610	9610	9610	0
429	20231031	142200	52453190	9610	9610	9610	9610	0
430	20231031	142100	52453190	9610	9610	9610	9610	0
431	20231031	142000	52453190	9610	9610	9610	9610	250
432	20231031	141900	50050690	9610	9610	9610	9610	0
433	20231031	141800	50050690	9610	9610	9610	9610	0
434	20231031	141700	50050690	9610	9620	9620	9610	50
435	20231031	141600	49570170	9620	9620	9620	9620	0
436	20231031	141500	49570170	9620	9620	9620	9620	0
437	20231031	141400	49570170	9620	9620	9620	9620	0
438	20231031	141300	49570170	9620	9620	9620	9620	0
439	20231031	141200	49570170	9620	9620	9620	9620	0
440	20231031	141100	49570170	9620	9620	9620	9620	0
441	20231031	141000	49570170	9620	9620	9620	9620	0
442	20231031	140900	49570170	9620	9620	9620	9620	0
443	20231031	140800	49570170	9620	9620	9620	9620	0
444	20231031	140700	49570170	9620	9620	9620	9620	2
445	20231031	140600	49550930	9620	9620	9620	9620	0
446	20231031	140500	49550930	9620	9620	9620	9620	0
447	20231031	140400	49550930	9620	9620	9620	9620	0
448	20231031	140300	49550930	9620	9620	9620	9620	0
449	20231031	140200	49550930	9620	9620	9620	9620	0
450	20231031	140100	49550930	9620	9620	9620	9620	0
451	20231031	140000	49550930	9620	9620	9620	9620	0
452	20231031	135900	49550930	9620	9620	9620	9620	0
453	20231031	135800	49550930	9620	9620	9620	9620	0
454	20231031	135700	49550930	9620	9620	9620	9620	0
455	20231031	135600	49550930	9620	9620	9620	9620	8
456	20231031	135500	49473970	9620	9620	9620	9620	0
457	20231031	135400	49473970	9620	9620	9620	9620	0
458	20231031	135300	49473970	9620	9620	9620	9620	0
459	20231031	135200	49473970	9620	9620	9620	9620	0
460	20231031	135100	49473970	9620	9620	9620	9620	0
461	20231031	135000	49473970	9620	9620	9620	9620	0
462	20231031	134900	49473970	9620	9620	9620	9620	0
463	20231031	134800	49473970	9620	9620	9620	9620	0
464	20231031	134700	49473970	9620	9620	9620	9620	0
465	20231031	134600	49473970	9620	9620	9620	9620	0
466	20231031	134500	49473970	9620	9620	9620	9620	0
467	20231031	134400	49473970	9620	9620	9620	9620	0
468	20231031	134300	49473970	9620	9620	9620	9620	0
469	20231031	134200	49473970	9620	9620	9620	9620	0
470	20231031	134100	49473970	9620	9620	9620	9620	0
471	20231031	134000	49473970	9620	9620	9620	9620	0
472	20231031	133900	49473970	9620	9620	9620	9620	0
473	20231031	133800	49473970	9620	9620	9620	9620	0
474	20231031	133700	49473970	9620	9620	9620	9620	0
475	20231031	133600	49473970	9620	9620	9620	9620	0
476	20231031	133500	49473970	9620	9620	9620	9620	0
477	20231031	133400	49473970	9620	9620	9620	9620	0
478	20231031	133300	49473970	9620	9620	9620	9620	0
479	20231031	133200	49473970	9620	9620	9620	9620	0
480	20231031	133100	49473970	9620	9620	9620	9620	0
481	20231031	133000	49473970	9620	9620	9620	9620	0
482	20231031	132900	49473970	9620	9620	9620	9620	0
483	20231031	132800	49473970	9620	9620	9620	9620	0
484	20231031	132700	49473970	9620	9620	9620	9620	0
485	20231031	132600	49473970	9620	9620	9620	9620	0
486	20231031	132500	49473970	9620	9620	9620	9620	0
487	20231031	132400	49473970	9620	9620	9620	9620	0
488	20231031	132300	49473970	9620	9620	9620	9620	0
489	20231031	132200	49473970	9620	9620	9620	9620	50
490	20231031	132100	48992970	9610	9610	9610	9610	0
491	20231031	132000	48992970	9610	9610	9610	9610	0
492	20231031	131900	48992970	9610	9610	9610	9610	0
493	20231031	131800	48992970	9610	9610	9610	9610	0
494	20231031	131700	48992970	9610	9610	9610	9610	0
495	20231031	131600	48992970	9610	9610	9610	9610	0
496	20231031	131500	48992970	9610	9610	9610	9610	0
497	20231031	131400	48992970	9610	9610	9610	9610	0
498	20231031	131300	48992970	9610	9610	9610	9610	0
499	20231031	131200	48992970	9610	9610	9610	9610	0
500	20231031	131100	48992970	9610	9610	9610	9610	0
501	20231031	131000	48992970	9610	9610	9610	9610	0
502	20231031	130900	48992970	9610	9610	9610	9610	0
503	20231031	130800	48992970	9610	9610	9610	9610	0
504	20231031	130700	48992970	9610	9610	9610	9610	0
505	20231031	130600	48992970	9610	9610	9610	9610	0
506	20231031	130500	48992970	9610	9610	9610	9610	0
507	20231031	130400	48992970	9610	9610	9610	9610	0
508	20231031	130300	48992970	9610	9610	9610	9610	0
509	20231031	130200	48992970	9610	9610	9610	9610	0
510	20231031	130100	48992970	9610	9610	9610	9610	8
511	20231031	130000	48916090	9610	9620	9620	9610	100
512	20231031	125900	47954990	9610	9610	9610	9610	0
513	20231031	125800	47954990	9610	9610	9610	9610	0
514	20231031	125700	47954990	9610	9610	9610	9610	0
515	20231031	125600	47954990	9610	9610	9610	9610	0
516	20231031	125500	47954990	9610	9610	9610	9610	0
517	20231031	125400	47954990	9610	9610	9610	9610	0
518	20231031	125300	47954990	9610	9610	9610	9610	0
519	20231031	125200	47954990	9610	9610	9610	9610	0
520	20231031	125100	47954990	9610	9610	9610	9610	0
521	20231031	125000	47954990	9610	9610	9610	9610	0
522	20231031	124900	47954990	9610	9610	9610	9610	0
523	20231031	124800	47954990	9610	9610	9610	9610	0
524	20231031	124700	47954990	9610	9610	9610	9610	0
525	20231031	124600	47954990	9610	9610	9610	9610	0
526	20231031	124500	47954990	9610	9610	9610	9610	0
527	20231031	124400	47954990	9610	9610	9610	9610	0
528	20231031	124300	47954990	9610	9610	9610	9610	0
529	20231031	124200	47954990	9610	9610	9610	9610	0
530	20231031	124100	47954990	9610	9610	9610	9610	0
531	20231031	124000	47954990	9610	9610	9610	9610	0
532	20231031	123900	47954990	9610	9610	9610	9610	0
533	20231031	123800	47954990	9610	9610	9610	9610	0
534	20231031	123700	47954990	9610	9610	9610	9610	0
535	20231031	123600	47954990	9610	9610	9610	9610	0
536	20231031	123500	47954990	9610	9610	9610	9610	0
537	20231031	123400	47954990	9610	9610	9610	9610	0
538	20231031	123300	47954990	9610	9610	9610	9610	0
539	20231031	123200	47954990	9610	9610	9610	9610	0
540	20231031	123100	47954990	9610	9610	9610	9610	0
541	20231031	123000	47954990	9610	9610	9610	9610	0
542	20231031	122900	47954990	9610	9610	9610	9610	0
543	20231031	122800	47954990	9610	9610	9610	9610	0
544	20231031	122700	47954990	9610	9610	9610	9610	0
545	20231031	122600	47954990	9610	9610	9610	9610	0
546	20231031	122500	47954990	9610	9610	9610	9610	0
547	20231031	122400	47954990	9610	9610	9610	9610	0
548	20231031	122300	47954990	9610	9610	9610	9610	0
549	20231031	122200	47954990	9610	9610	9610	9610	0
550	20231031	122100	47954990	9610	9610	9610	9610	0
551	20231031	122000	47954990	9610	9610	9610	9610	0
552	20231031	121900	47954990	9610	9610	9610	9610	0
553	20231031	121800	47954990	9610	9610	9610	9610	0
554	20231031	121700	47954990	9610	9630	9630	9610	4300
555	20231031	121600	6602620	9630	9630	9630	9630	0
556	20231031	121500	6602620	9630	9630	9630	9630	0
557	20231031	121400	6602620	9630	9630	9630	9630	0
558	20231031	121300	6602620	9630	9630	9630	9630	0
559	20231031	121200	6602620	9630	9630	9630	9630	0
560	20231031	121100	6602620	9630	9630	9630	9630	0
561	20231031	121000	6602620	9630	9630	9630	9630	49
562	20231031	120900	6130750	9640	9640	9640	9640	1
563	20231031	120800	6121110	9630	9630	9630	9630	0
564	20231031	120700	6121110	9630	9630	9630	9630	0
565	20231031	120600	6121110	9630	9630	9630	9630	0
566	20231031	120500	6121110	9630	9630	9630	9630	0
567	20231031	120400	6121110	9630	9630	9630	9630	0
568	20231031	120300	6121110	9630	9630	9630	9630	0
569	20231031	120200	6121110	9630	9630	9630	9630	0
570	20231031	120100	6121110	9630	9630	9630	9630	0
571	20231031	120000	6121110	9630	9630	9630	9630	0
572	20231031	115900	6121110	9630	9630	9630	9630	0
573	20231031	115800	6121110	9630	9630	9630	9630	0
574	20231031	115700	6121110	9630	9630	9630	9630	0
575	20231031	115600	6121110	9630	9630	9630	9630	0
576	20231031	115500	6121110	9630	9630	9630	9630	0
577	20231031	115400	6121110	9630	9630	9630	9630	0
578	20231031	115300	6121110	9630	9630	9630	9630	0
579	20231031	115200	6121110	9630	9630	9630	9630	0
580	20231031	115100	6121110	9630	9630	9630	9630	5
581	20231031	115000	6072960	9630	9630	9630	9630	0
582	20231031	114900	6072960	9630	9630	9630	9630	0
583	20231031	114800	6072960	9630	9630	9630	9630	0
584	20231031	114700	6072960	9630	9630	9630	9630	0
585	20231031	114600	6072960	9630	9630	9630	9630	0
586	20231031	114500	6072960	9630	9630	9630	9630	0
587	20231031	114400	6072960	9630	9630	9630	9630	0
588	20231031	114300	6072960	9630	9630	9630	9630	0
589	20231031	114200	6072960	9630	9630	9630	9630	3
590	20231031	114100	6044070	9630	9630	9630	9630	0
591	20231031	114000	6044070	9630	9630	9630	9630	0
592	20231031	113900	6044070	9630	9630	9630	9630	0
593	20231031	113800	6044070	9630	9630	9630	9630	0
594	20231031	113700	6044070	9630	9630	9630	9630	0
595	20231031	113600	6044070	9630	9630	9630	9630	11
596	20231031	113500	5938140	9630	9630	9630	9630	0
597	20231031	113400	5938140	9630	9630	9630	9630	0
598	20231031	113300	5938140	9630	9630	9630	9630	0
599	20231031	113200	5938140	9630	9630	9630	9630	0
600	20231031	113100	5938140	9630	9630	9630	9630	0
601	20231031	113000	5938140	9630	9630	9630	9630	0
602	20231031	112900	5938140	9630	9630	9630	9630	4
603	20231031	112800	5899620	9630	9630	9630	9630	0
604	20231031	112700	5899620	9630	9630	9630	9630	0
605	20231031	112600	5899620	9630	9630	9630	9630	0
606	20231031	112500	5899620	9630	9630	9630	9630	0
607	20231031	112400	5899620	9630	9630	9630	9630	0
608	20231031	112300	5899620	9630	9630	9630	9630	0
609	20231031	112200	5899620	9630	9630	9630	9630	0
610	20231031	112100	5899620	9630	9630	9630	9630	0
611	20231031	112000	5899620	9630	9630	9630	9630	0
612	20231031	111900	5899620	9630	9630	9630	9630	0
613	20231031	111800	5899620	9630	9630	9630	9630	0
614	20231031	111700	5899620	9630	9630	9630	9630	0
615	20231031	111600	5899620	9630	9630	9630	9630	0
616	20231031	111500	5899620	9630	9630	9630	9630	0
617	20231031	111400	5899620	9630	9630	9630	9630	0
618	20231031	111300	5899620	9630	9630	9630	9630	0
619	20231031	111200	5899620	9630	9630	9630	9630	0
620	20231031	111100	5899620	9630	9630	9630	9630	0
621	20231031	111000	5899620	9630	9630	9630	9630	0
622	20231031	110900	5899620	9630	9630	9630	9630	185
623	20231031	110800	4118070	9630	9630	9630	9630	0
624	20231031	110700	4118070	9630	9630	9630	9630	0
625	20231031	110600	4118070	9630	9630	9630	9630	0
626	20231031	110500	4118070	9630	9630	9630	9630	0
627	20231031	110400	4118070	9630	9630	9630	9630	0
628	20231031	110300	4118070	9630	9630	9630	9630	0
629	20231031	110200	4118070	9630	9630	9630	9630	0
630	20231031	110100	4118070	9630	9630	9630	9630	0
631	20231031	110000	4118070	9630	9630	9630	9630	0
632	20231031	105900	4118070	9630	9630	9630	9630	0
633	20231031	105800	4118070	9630	9630	9630	9630	0
634	20231031	105700	4118070	9630	9630	9630	9630	0
635	20231031	105600	4118070	9630	9630	9630	9630	0
636	20231031	105500	4118070	9630	9640	9640	9630	6
637	20231031	105400	4060270	9630	9630	9630	9630	0
638	20231031	105300	4060270	9630	9630	9630	9630	0
639	20231031	105200	4060270	9630	9630	9630	9630	0
640	20231031	105100	4060270	9630	9630	9630	9630	0
641	20231031	105000	4060270	9630	9630	9630	9630	0
642	20231031	104900	4060270	9630	9630	9630	9630	0
643	20231031	104800	4060270	9630	9630	9630	9630	0
644	20231031	104700	4060270	9630	9630	9630	9630	0
645	20231031	104600	4060270	9630	9630	9630	9630	0
646	20231031	104500	4060270	9630	9630	9630	9630	0
647	20231031	104400	4060270	9630	9630	9630	9630	0
648	20231031	104300	4060270	9630	9630	9630	9630	0
649	20231031	104200	4060270	9630	9630	9630	9630	0
650	20231031	104100	4060270	9630	9630	9630	9630	0
651	20231031	104000	4060270	9630	9630	9630	9630	0
652	20231031	103900	4060270	9630	9630	9630	9630	0
653	20231031	103800	4060270	9630	9630	9630	9630	0
654	20231031	103700	4060270	9630	9630	9630	9630	0
655	20231031	103600	4060270	9630	9630	9630	9630	0
656	20231031	103500	4060270	9630	9630	9630	9630	0
657	20231031	103400	4060270	9630	9630	9630	9630	0
658	20231031	103300	4060270	9630	9630	9630	9630	0
659	20231031	103200	4060270	9630	9630	9630	9630	0
660	20231031	103100	4060270	9630	9630	9630	9630	0
661	20231031	103000	4060270	9630	9630	9630	9630	0
662	20231031	102900	4060270	9630	9630	9630	9630	0
663	20231031	102800	4060270	9630	9630	9630	9630	0
664	20231031	102700	4060270	9630	9630	9630	9630	0
665	20231031	102600	4060270	9630	9630	9630	9630	0
666	20231031	102500	4060270	9630	9630	9630	9630	3
667	20231031	102400	4031380	9630	9630	9630	9630	0
668	20231031	102300	4031380	9630	9630	9630	9630	0
669	20231031	102200	4031380	9630	9630	9630	9630	0
670	20231031	102100	4031380	9630	9630	9630	9630	0
671	20231031	102000	4031380	9630	9630	9630	9630	0
672	20231031	101900	4031380	9630	9630	9630	9630	0
673	20231031	101800	4031380	9630	9630	9630	9630	0
674	20231031	101700	4031380	9630	9630	9630	9630	0
675	20231031	101600	4031380	9630	9630	9630	9630	0
676	20231031	101500	4031380	9630	9630	9630	9630	0
677	20231031	101400	4031380	9630	9630	9630	9630	0
678	20231031	101300	4031380	9630	9630	9630	9630	4
679	20231031	101200	3992860	9620	9620	9620	9620	0
680	20231031	101100	3992860	9620	9620	9620	9620	0
681	20231031	101000	3992860	9620	9620	9620	9620	0
682	20231031	100900	3992860	9620	9620	9620	9620	0
683	20231031	100800	3992860	9620	9620	9620	9620	0
684	20231031	100700	3992860	9620	9620	9620	9620	0
685	20231031	100600	3992860	9620	9620	9620	9620	0
686	20231031	100500	3992860	9620	9620	9620	9620	0
687	20231031	100400	3992860	9620	9620	9620	9620	0
688	20231031	100300	3992860	9620	9620	9620	9620	0
689	20231031	100200	3992860	9620	9620	9620	9620	0
690	20231031	100100	3992860	9620	9620	9620	9620	0
691	20231031	100000	3992860	9620	9620	9620	9620	0
692	20231031	095900	3992860	9620	9620	9620	9620	4
693	20231031	095800	3954380	9660	9660	9660	9660	0
694	20231031	095700	3954380	9660	9660	9660	9660	0
695	20231031	095600	3954380	9660	9660	9660	9660	0
696	20231031	095500	3954380	9660	9660	9660	9660	0
697	20231031	095400	3954380	9660	9660	9660	9660	0
698	20231031	095300	3954380	9660	9660	9660	9660	0
699	20231031	095200	3954380	9660	9660	9660	9660	0
700	20231031	095100	3954380	9660	9660	9660	9660	0
701	20231031	095000	3954380	9660	9660	9660	9660	0
702	20231031	094900	3954380	9660	9660	9660	9660	0
703	20231031	094800	3954380	9660	9660	9660	9660	0
704	20231031	094700	3954380	9660	9660	9660	9660	0
705	20231031	094600	3954380	9660	9660	9660	9660	0
706	20231031	094500	3954380	9660	9660	9660	9660	1
707	20231031	094400	3944720	9620	9620	9620	9620	0
708	20231031	094300	3944720	9620	9620	9620	9620	0
709	20231031	094200	3944720	9620	9620	9620	9620	0
710	20231031	094100	3944720	9620	9620	9620	9620	0
711	20231031	094000	3944720	9620	9620	9620	9620	0
712	20231031	093900	3944720	9620	9620	9620	9620	0
713	20231031	093800	3944720	9620	9620	9620	9620	67
714	20231031	093700	3300180	9620	9630	9630	9620	44
715	20231031	093600	2876800	9620	9630	9630	9620	166
716	20231031	093500	1279870	9620	9640	9640	9620	131
717	20231031	093400	19320	9660	9660	9660	9660	0
718	20231031	093300	19320	9660	9660	9660	9660	0
719	20231031	093200	19320	9660	9660	9660	9660	2
720	20231031	093100	0	9640	9640	9640	9640	0
721	20231031	093000	0	9640	9640	9640	9640	0
722	20231031	092900	0	9640	9640	9640	9640	0
723	20231031	092800	0	9640	9640	9640	9640	0
724	20231031	092700	0	9640	9640	9640	9640	0
725	20231031	092600	0	9640	9640	9640	9640	0
726	20231031	092500	0	9640	9640	9640	9640	0
727	20231031	092400	0	9640	9640	9640	9640	0
728	20231031	092300	0	9640	9640	9640	9640	0
729	20231031	092200	0	9640	9640	9640	9640	0
730	20231031	092100	0	9640	9640	9640	9640	0
731	20231031	092000	0	9640	9640	9640	9640	0
732	20231031	091900	0	9640	9640	9640	9640	0
733	20231031	091800	0	9640	9640	9640	9640	0
734	20231031	091700	0	9640	9640	9640	9640	0
735	20231031	091600	0	9640	9640	9640	9640	0
736	20231031	091500	0	9640	9640	9640	9640	0
737	20231031	091400	0	9640	9640	9640	9640	0
738	20231031	091300	0	9640	9640	9640	9640	0
739	20231031	091200	0	9640	9640	9640	9640	0
740	20231031	091100	0	9640	9640	9640	9640	0
741	20231031	091000	0	9640	9640	9640	9640	0
742	20231031	090900	0	9640	9640	9640	9640	0
743	20231031	090800	0	9640	9640	9640	9640	0
744	20231031	090700	0	9640	9640	9640	9640	0
745	20231031	090600	0	9640	9640	9640	9640	0
746	20231031	090500	0	9640	9640	9640	9640	0
747	20231031	090400	0	9640	9640	9640	9640	0
748	20231031	090300	0	9640	9640	9640	9640	0
749	20231031	090200	0	9640	9640	9640	9640	0
750	20231031	090100	0	9640	9640	9640	9640	0
751	20231031	090000	0	9640	9640	9640	9640	0