KissMeData/232680/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204400	286933450	8670	8670	8670	8670	330
3	20231031	204300	286933450	8670	8670	8670	8670	0
4	20231031	204200	286933450	8670	8670	8670	8670	0
5	20231031	204100	286933450	8670	8670	8670	8670	0
6	20231031	204000	286933450	8670	8670	8670	8670	0
7	20231031	203900	286933450	8670	8670	8670	8670	0
8	20231031	203800	286933450	8670	8670	8670	8670	0
9	20231031	203700	286933450	8670	8670	8670	8670	0
10	20231031	203600	286933450	8670	8670	8670	8670	0
11	20231031	203500	286933450	8670	8670	8670	8670	0
12	20231031	203400	286933450	8670	8670	8670	8670	0
13	20231031	203300	286933450	8670	8670	8670	8670	0
14	20231031	203200	286933450	8670	8670	8670	8670	0
15	20231031	203100	286933450	8670	8670	8670	8670	0
16	20231031	203000	286933450	8670	8670	8670	8670	0
17	20231031	202900	286933450	8670	8670	8670	8670	0
18	20231031	202800	286933450	8670	8670	8670	8670	0
19	20231031	202700	286933450	8670	8670	8670	8670	0
20	20231031	202600	286933450	8670	8670	8670	8670	0
21	20231031	202500	286933450	8670	8670	8670	8670	0
22	20231031	202400	286933450	8670	8670	8670	8670	0
23	20231031	202300	286933450	8670	8670	8670	8670	0
24	20231031	202200	286933450	8670	8670	8670	8670	0
25	20231031	202100	286933450	8670	8670	8670	8670	0
26	20231031	202000	286933450	8670	8670	8670	8670	0
27	20231031	201900	286933450	8670	8670	8670	8670	0
28	20231031	201800	286933450	8670	8670	8670	8670	0
29	20231031	201700	286933450	8670	8670	8670	8670	0
30	20231031	201600	286933450	8670	8670	8670	8670	0
31	20231031	201500	286933450	8670	8670	8670	8670	0
32	20231031	201400	286933450	8670	8670	8670	8670	330
33	20231031	201300	286933450	8670	8670	8670	8670	0
34	20231031	201200	286933450	8670	8670	8670	8670	0
35	20231031	201100	286933450	8670	8670	8670	8670	0
36	20231031	201000	286933450	8670	8670	8670	8670	0
37	20231031	200900	286933450	8670	8670	8670	8670	0
38	20231031	200800	286933450	8670	8670	8670	8670	0
39	20231031	200700	286933450	8670	8670	8670	8670	0
40	20231031	200600	286933450	8670	8670	8670	8670	0
41	20231031	200500	286933450	8670	8670	8670	8670	0
42	20231031	200400	286933450	8670	8670	8670	8670	0
43	20231031	200300	286933450	8670	8670	8670	8670	0
44	20231031	200200	286933450	8670	8670	8670	8670	0
45	20231031	200100	286933450	8670	8670	8670	8670	0
46	20231031	200000	286933450	8670	8670	8670	8670	0
47	20231031	195900	286933450	8670	8670	8670	8670	0
48	20231031	195800	286933450	8670	8670	8670	8670	0
49	20231031	195700	286933450	8670	8670	8670	8670	0
50	20231031	195600	286933450	8670	8670	8670	8670	0
51	20231031	195500	286933450	8670	8670	8670	8670	0
52	20231031	195400	286933450	8670	8670	8670	8670	0
53	20231031	195300	286933450	8670	8670	8670	8670	0
54	20231031	195200	286933450	8670	8670	8670	8670	0
55	20231031	195100	286933450	8670	8670	8670	8670	0
56	20231031	195000	286933450	8670	8670	8670	8670	0
57	20231031	194900	286933450	8670	8670	8670	8670	0
58	20231031	194800	286933450	8670	8670	8670	8670	0
59	20231031	194700	286933450	8670	8670	8670	8670	0
60	20231031	194600	286933450	8670	8670	8670	8670	0
61	20231031	194500	286933450	8670	8670	8670	8670	0
62	20231031	194400	286933450	8670	8670	8670	8670	330
63	20231031	194300	286933450	8670	8670	8670	8670	0
64	20231031	194200	286933450	8670	8670	8670	8670	0
65	20231031	194100	286933450	8670	8670	8670	8670	0
66	20231031	194000	286933450	8670	8670	8670	8670	0
67	20231031	193900	286933450	8670	8670	8670	8670	0
68	20231031	193800	286933450	8670	8670	8670	8670	0
69	20231031	193700	286933450	8670	8670	8670	8670	0
70	20231031	193600	286933450	8670	8670	8670	8670	0
71	20231031	193500	286933450	8670	8670	8670	8670	0
72	20231031	193400	286933450	8670	8670	8670	8670	0
73	20231031	193300	286933450	8670	8670	8670	8670	0
74	20231031	193200	286933450	8670	8670	8670	8670	0
75	20231031	193100	286933450	8670	8670	8670	8670	0
76	20231031	193000	286933450	8670	8670	8670	8670	0
77	20231031	192900	286933450	8670	8670	8670	8670	0
78	20231031	192800	286933450	8670	8670	8670	8670	0
79	20231031	192700	286933450	8670	8670	8670	8670	0
80	20231031	192600	286933450	8670	8670	8670	8670	0
81	20231031	192500	286933450	8670	8670	8670	8670	0
82	20231031	192400	286933450	8670	8670	8670	8670	0
83	20231031	192300	286933450	8670	8670	8670	8670	0
84	20231031	192200	286933450	8670	8670	8670	8670	0
85	20231031	192100	286933450	8670	8670	8670	8670	0
86	20231031	192000	286933450	8670	8670	8670	8670	0
87	20231031	191900	286933450	8670	8670	8670	8670	0
88	20231031	191800	286933450	8670	8670	8670	8670	0
89	20231031	191700	286933450	8670	8670	8670	8670	0
90	20231031	191600	286933450	8670	8670	8670	8670	0
91	20231031	191500	286933450	8670	8670	8670	8670	0
92	20231031	191400	286933450	8670	8670	8670	8670	330
93	20231031	191300	286933450	8670	8670	8670	8670	0
94	20231031	191200	286933450	8670	8670	8670	8670	0
95	20231031	191100	286933450	8670	8670	8670	8670	0
96	20231031	191000	286933450	8670	8670	8670	8670	0
97	20231031	190900	286933450	8670	8670	8670	8670	0
98	20231031	190800	286933450	8670	8670	8670	8670	0
99	20231031	190700	286933450	8670	8670	8670	8670	0
100	20231031	190600	286933450	8670	8670	8670	8670	0
101	20231031	190500	286933450	8670	8670	8670	8670	0
102	20231031	190400	286933450	8670	8670	8670	8670	0
103	20231031	190300	286933450	8670	8670	8670	8670	0
104	20231031	190200	286933450	8670	8670	8670	8670	0
105	20231031	190100	286933450	8670	8670	8670	8670	0
106	20231031	190000	286933450	8670	8670	8670	8670	0
107	20231031	185900	286933450	8670	8670	8670	8670	0
108	20231031	185800	286933450	8670	8670	8670	8670	0
109	20231031	185700	286933450	8670	8670	8670	8670	0
110	20231031	185600	286933450	8670	8670	8670	8670	0
111	20231031	185500	286933450	8670	8670	8670	8670	0
112	20231031	185400	286933450	8670	8670	8670	8670	0
113	20231031	185300	286933450	8670	8670	8670	8670	0
114	20231031	185200	286933450	8670	8670	8670	8670	0
115	20231031	185100	286933450	8670	8670	8670	8670	0
116	20231031	185000	286933450	8670	8670	8670	8670	0
117	20231031	184900	286933450	8670	8670	8670	8670	0
118	20231031	184800	286933450	8670	8670	8670	8670	0
119	20231031	184700	286933450	8670	8670	8670	8670	0
120	20231031	184600	286933450	8670	8670	8670	8670	0
121	20231031	184500	286933450	8670	8670	8670	8670	0
122	20231031	184400	286933450	8670	8670	8670	8670	330
123	20231031	184300	286933450	8670	8670	8670	8670	0
124	20231031	184200	286933450	8670	8670	8670	8670	0
125	20231031	184100	286933450	8670	8670	8670	8670	0
126	20231031	184000	286933450	8670	8670	8670	8670	0
127	20231031	183900	286933450	8670	8670	8670	8670	0
128	20231031	183800	286933450	8670	8670	8670	8670	0
129	20231031	183700	286933450	8670	8670	8670	8670	0
130	20231031	183600	286933450	8670	8670	8670	8670	0
131	20231031	183500	286933450	8670	8670	8670	8670	0
132	20231031	183400	286933450	8670	8670	8670	8670	0
133	20231031	183300	286933450	8670	8670	8670	8670	0
134	20231031	183200	286933450	8670	8670	8670	8670	0
135	20231031	183100	286933450	8670	8670	8670	8670	0
136	20231031	183000	286933450	8670	8670	8670	8670	0
137	20231031	182900	286933450	8670	8670	8670	8670	0
138	20231031	182800	286933450	8670	8670	8670	8670	0
139	20231031	182700	286933450	8670	8670	8670	8670	0
140	20231031	182600	286933450	8670	8670	8670	8670	0
141	20231031	182500	286933450	8670	8670	8670	8670	0
142	20231031	182400	286933450	8670	8670	8670	8670	0
143	20231031	182300	286933450	8670	8670	8670	8670	0
144	20231031	182200	286933450	8670	8670	8670	8670	0
145	20231031	182100	286933450	8670	8670	8670	8670	0
146	20231031	182000	286933450	8670	8670	8670	8670	0
147	20231031	181900	286933450	8670	8670	8670	8670	0
148	20231031	181800	286933450	8670	8670	8670	8670	0
149	20231031	181700	286933450	8670	8670	8670	8670	0
150	20231031	181600	286933450	8670	8670	8670	8670	0
151	20231031	181500	286933450	8670	8670	8670	8670	0
152	20231031	181400	286933450	8670	8670	8670	8670	330
153	20231031	181300	286933450	8670	8670	8670	8670	0
154	20231031	181200	286933450	8670	8670	8670	8670	0
155	20231031	181100	286933450	8670	8670	8670	8670	0
156	20231031	181000	286933450	8670	8670	8670	8670	0
157	20231031	180900	286933450	8670	8670	8670	8670	0
158	20231031	180800	286933450	8670	8670	8670	8670	0
159	20231031	180700	286933450	8670	8670	8670	8670	0
160	20231031	180600	286933450	8670	8670	8670	8670	0
161	20231031	180500	286933450	8670	8670	8670	8670	0
162	20231031	180400	286933450	8670	8670	8670	8670	0
163	20231031	180300	286933450	8670	8670	8670	8670	0
164	20231031	180200	286933450	8670	8670	8670	8670	0
165	20231031	180100	286933450	8670	8670	8670	8670	0
166	20231031	180000	286933450	8670	8670	8670	8670	0
167	20231031	175900	286933450	8670	8670	8670	8670	0
168	20231031	175800	286933450	8670	8670	8670	8670	0
169	20231031	175700	286933450	8670	8670	8670	8670	0
170	20231031	175600	286933450	8670	8670	8670	8670	0
171	20231031	175500	286933450	8670	8670	8670	8670	0
172	20231031	175400	286933450	8670	8670	8670	8670	0
173	20231031	175300	286933450	8670	8670	8670	8670	0
174	20231031	175200	286933450	8670	8670	8670	8670	0
175	20231031	175100	286933450	8670	8670	8670	8670	0
176	20231031	175000	286933450	8670	8670	8670	8670	0
177	20231031	174900	286933450	8670	8670	8670	8670	0
178	20231031	174800	286933450	8670	8670	8670	8670	0
179	20231031	174700	286933450	8670	8670	8670	8670	0
180	20231031	174600	286933450	8670	8670	8670	8670	0
181	20231031	174500	286933450	8670	8670	8670	8670	0
182	20231031	174400	286933450	8670	8670	8670	8670	330
183	20231031	174300	286933450	8670	8670	8670	8670	0
184	20231031	174200	286933450	8670	8670	8670	8670	0
185	20231031	174100	286933450	8670	8670	8670	8670	0
186	20231031	174000	286933450	8670	8670	8670	8670	0
187	20231031	173900	286933450	8670	8670	8670	8670	0
188	20231031	173800	286933450	8670	8670	8670	8670	0
189	20231031	173700	286933450	8670	8670	8670	8670	0
190	20231031	173600	286933450	8670	8670	8670	8670	0
191	20231031	173500	286933450	8670	8670	8670	8670	0
192	20231031	173400	286933450	8670	8670	8670	8670	0
193	20231031	173300	286933450	8670	8670	8670	8670	0
194	20231031	173200	286933450	8670	8670	8670	8670	0
195	20231031	173100	286933450	8670	8670	8670	8670	0
196	20231031	173000	286933450	8670	8670	8670	8670	0
197	20231031	172900	286933450	8670	8670	8670	8670	0
198	20231031	172800	286933450	8670	8670	8670	8670	0
199	20231031	172700	286933450	8670	8670	8670	8670	0
200	20231031	172600	286933450	8670	8670	8670	8670	0
201	20231031	172500	286933450	8670	8670	8670	8670	0
202	20231031	172400	286933450	8670	8670	8670	8670	0
203	20231031	172300	286933450	8670	8670	8670	8670	0
204	20231031	172200	286933450	8670	8670	8670	8670	0
205	20231031	172100	286933450	8670	8670	8670	8670	0
206	20231031	172000	286933450	8670	8670	8670	8670	0
207	20231031	171900	286933450	8670	8670	8670	8670	0
208	20231031	171800	286933450	8670	8670	8670	8670	0
209	20231031	171700	286933450	8670	8670	8670	8670	0
210	20231031	171600	286933450	8670	8670	8670	8670	0
211	20231031	171500	286933450	8670	8670	8670	8670	0
212	20231031	171400	286933450	8670	8670	8670	8670	330
213	20231031	171300	286933450	8670	8670	8670	8670	0
214	20231031	171200	286933450	8670	8670	8670	8670	0
215	20231031	171100	286933450	8670	8670	8670	8670	0
216	20231031	171000	286933450	8670	8670	8670	8670	0
217	20231031	170900	286933450	8670	8670	8670	8670	0
218	20231031	170800	286933450	8670	8670	8670	8670	0
219	20231031	170700	286933450	8670	8670	8670	8670	0
220	20231031	170600	286933450	8670	8670	8670	8670	0
221	20231031	170500	286933450	8670	8670	8670	8670	0
222	20231031	170400	286933450	8670	8670	8670	8670	0
223	20231031	170300	286933450	8670	8670	8670	8670	0
224	20231031	170200	286933450	8670	8670	8670	8670	0
225	20231031	170100	286933450	8670	8670	8670	8670	0
226	20231031	170000	286933450	8670	8670	8670	8670	0
227	20231031	165900	286933450	8670	8670	8670	8670	0
228	20231031	165800	286933450	8670	8670	8670	8670	0
229	20231031	165700	286933450	8670	8670	8670	8670	0
230	20231031	165600	286933450	8670	8670	8670	8670	0
231	20231031	165500	286933450	8670	8670	8670	8670	0
232	20231031	165400	286933450	8670	8670	8670	8670	0
233	20231031	165300	286933450	8670	8670	8670	8670	0
234	20231031	165200	286933450	8670	8670	8670	8670	0
235	20231031	165100	286933450	8670	8670	8670	8670	0
236	20231031	165000	286933450	8670	8670	8670	8670	0
237	20231031	164900	286933450	8670	8670	8670	8670	0
238	20231031	164800	286933450	8670	8670	8670	8670	0
239	20231031	164700	286933450	8670	8670	8670	8670	0
240	20231031	164600	286933450	8670	8670	8670	8670	0
241	20231031	164500	286933450	8670	8670	8670	8670	0
242	20231031	164400	286933450	8670	8670	8670	8670	330
243	20231031	164300	286933450	8670	8670	8670	8670	0
244	20231031	164200	286933450	8670	8670	8670	8670	0
245	20231031	164100	286933450	8670	8670	8670	8670	0
246	20231031	164000	286933450	8670	8670	8670	8670	0
247	20231031	163900	286933450	8670	8670	8670	8670	0
248	20231031	163800	286933450	8670	8670	8670	8670	0
249	20231031	163700	286933450	8670	8670	8670	8670	0
250	20231031	163600	286933450	8670	8670	8670	8670	0
251	20231031	163500	286933450	8670	8670	8670	8670	0
252	20231031	163400	286933450	8670	8670	8670	8670	0
253	20231031	163300	286933450	8670	8670	8670	8670	0
254	20231031	163200	286933450	8670	8670	8670	8670	0
255	20231031	163100	286933450	8670	8670	8670	8670	0
256	20231031	163000	286933450	8670	8670	8670	8670	0
257	20231031	162900	286933450	8670	8670	8670	8670	0
258	20231031	162800	286933450	8670	8670	8670	8670	0
259	20231031	162700	286933450	8670	8670	8670	8670	0
260	20231031	162600	286933450	8670	8670	8670	8670	0
261	20231031	162500	286933450	8670	8670	8670	8670	0
262	20231031	162400	286933450	8670	8670	8670	8670	0
263	20231031	162300	286933450	8670	8670	8670	8670	0
264	20231031	162200	286933450	8670	8670	8670	8670	0
265	20231031	162100	286933450	8670	8670	8670	8670	0
266	20231031	162000	286933450	8670	8670	8670	8670	0
267	20231031	161900	286933450	8670	8670	8670	8670	0
268	20231031	161800	286933450	8670	8670	8670	8670	0
269	20231031	161700	286933450	8670	8670	8670	8670	0
270	20231031	161600	286933450	8670	8670	8670	8670	0
271	20231031	161500	286933450	8670	8670	8670	8670	0
272	20231031	161400	286933450	8670	8670	8670	8670	330
273	20231031	161300	286933450	8670	8670	8670	8670	0
274	20231031	161200	286933450	8670	8670	8670	8670	0
275	20231031	161100	286933450	8670	8670	8670	8670	0
276	20231031	161000	286933450	8670	8670	8670	8670	0
277	20231031	160900	286933450	8670	8670	8670	8670	0
278	20231031	160800	286933450	8670	8670	8670	8670	0
279	20231031	160700	286933450	8670	8670	8670	8670	0
280	20231031	160600	286933450	8670	8670	8670	8670	0
281	20231031	160500	286933450	8670	8670	8670	8670	0
282	20231031	160400	286933450	8670	8670	8670	8670	0
283	20231031	160300	286933450	8670	8670	8670	8670	0
284	20231031	160200	286933450	8670	8670	8670	8670	0
285	20231031	160100	286933450	8670	8670	8670	8670	0
286	20231031	160000	286933450	8670	8670	8670	8670	0
287	20231031	155900	286933450	8670	8670	8670	8670	0
288	20231031	155800	286933450	8670	8670	8670	8670	0
289	20231031	155700	286933450	8670	8670	8670	8670	0
290	20231031	155600	286933450	8670	8670	8670	8670	0
291	20231031	155500	286933450	8670	8670	8670	8670	0
292	20231031	155400	286933450	8670	8670	8670	8670	0
293	20231031	155300	286933450	8670	8670	8670	8670	0
294	20231031	155200	286933450	8670	8670	8670	8670	0
295	20231031	155100	286933450	8670	8670	8670	8670	0
296	20231031	155000	286933450	8670	8670	8670	8670	0
297	20231031	154900	286933450	8670	8670	8670	8670	0
298	20231031	154800	286933450	8670	8670	8670	8670	0
299	20231031	154700	286933450	8670	8670	8670	8670	0
300	20231031	154600	286933450	8670	8670	8670	8670	0
301	20231031	154500	286933450	8670	8670	8670	8670	0
302	20231031	154400	286933450	8670	8670	8670	8670	330
303	20231031	154300	286933450	8670	8670	8670	8670	0
304	20231031	154200	286933450	8670	8670	8670	8670	0
305	20231031	154100	286933450	8670	8670	8670	8670	0
306	20231031	154000	286933450	8670	8670	8670	8670	0
307	20231031	153900	286933450	8670	8670	8670	8670	0
308	20231031	153800	286933450	8670	8670	8670	8670	0
309	20231031	153700	286933450	8670	8670	8670	8670	0
310	20231031	153600	286933450	8670	8670	8670	8670	0
311	20231031	153500	286933450	8670	8670	8670	8670	0
312	20231031	153400	286933450	8670	8670	8670	8670	0
313	20231031	153300	286933450	8670	8670	8670	8670	0
314	20231031	153200	286933450	8670	8670	8670	8670	0
315	20231031	153100	286933450	8670	8670	8670	8670	0
316	20231031	153000	286933450	8670	8670	8670	8670	330
317	20231031	152900	284072350	8670	8670	8670	8670	0
318	20231031	152800	284072350	8670	8670	8670	8670	0
319	20231031	152700	284072350	8670	8670	8670	8670	0
320	20231031	152600	284072350	8670	8670	8670	8670	0
321	20231031	152500	284072350	8670	8670	8670	8670	0
322	20231031	152400	284072350	8670	8670	8670	8670	0
323	20231031	152300	284072350	8670	8670	8670	8670	0
324	20231031	152200	284072350	8670	8670	8670	8670	0
325	20231031	152100	284072350	8670	8670	8670	8670	0
326	20231031	152000	284072350	8670	8670	8670	8670	0
327	20231031	151900	284072350	8670	8660	8680	8660	64
328	20231031	151800	283517500	8660	8660	8660	8660	7
329	20231031	151700	283456880	8670	8670	8670	8670	0
330	20231031	151600	283456880	8670	8670	8670	8670	103
331	20231031	151500	282563870	8670	8680	8680	8670	3
332	20231031	151400	282537850	8680	8680	8680	8680	10
333	20231031	151300	282451050	8680	8670	8690	8670	217
334	20231031	151200	280569530	8660	8630	8660	8620	215
335	20231031	151100	278708640	8640	8630	8640	8630	20
336	20231031	151000	278536030	8640	8640	8640	8640	0
337	20231031	150900	278536030	8640	8640	8640	8640	0
338	20231031	150800	278536030	8640	8640	8640	8640	0
339	20231031	150700	278536030	8640	8640	8640	8640	1
340	20231031	150600	278527390	8630	8630	8630	8630	60
341	20231031	150500	278009590	8630	8620	8630	8600	263
342	20231031	150400	275741050	8610	8610	8610	8610	30
343	20231031	150300	275482750	8630	8630	8630	8630	0
344	20231031	150200	275482750	8630	8620	8630	8610	160
345	20231031	150100	274104160	8640	8640	8640	8640	0
346	20231031	150000	274104160	8640	8590	8640	8590	65
347	20231031	145900	273545070	8590	8600	8600	8590	6
348	20231031	145800	273493480	8610	8610	8610	8610	0
349	20231031	145700	273493480	8610	8610	8610	8610	1
350	20231031	145600	273484870	8590	8600	8600	8590	202
351	20231031	145500	271749670	8600	8600	8600	8600	55
352	20231031	145400	271276670	8590	8590	8590	8590	2
353	20231031	145300	271259490	8600	8600	8600	8600	0
354	20231031	145200	271259490	8600	8600	8600	8600	0
355	20231031	145100	271259490	8600	8600	8600	8600	0
356	20231031	145000	271259490	8600	8600	8600	8600	0
357	20231031	144900	271259490	8600	8600	8600	8600	0
358	20231031	144800	271259490	8600	8600	8600	8600	0
359	20231031	144700	271259490	8600	8600	8600	8600	0
360	20231031	144600	271259490	8600	8600	8600	8600	16
361	20231031	144500	271121890	8580	8580	8580	8580	4
362	20231031	144400	271087570	8600	8600	8600	8600	0
363	20231031	144300	271087570	8600	8600	8600	8600	1
364	20231031	144200	271078970	8580	8600	8610	8580	128
365	20231031	144100	269979610	8600	8590	8610	8590	72
366	20231031	144000	269360400	8590	8570	8590	8570	50
367	20231031	143900	268931620	8560	8560	8560	8560	13
368	20231031	143800	268820340	8560	8550	8560	8550	81
369	20231031	143700	268127780	8550	8560	8560	8550	1300
370	20231031	143600	257012280	8550	8550	8550	8550	0
371	20231031	143500	257012280	8550	8580	8580	8550	483
372	20231031	143400	252881650	8590	8590	8590	8590	0
373	20231031	143300	252881650	8590	8590	8590	8590	0
374	20231031	143200	252881650	8590	8570	8600	8560	367
375	20231031	143100	249735030	8560	8560	8560	8560	9
376	20231031	143000	249657990	8560	8560	8560	8560	35
377	20231031	142900	249358390	8560	8560	8570	8560	27
378	20231031	142800	249127220	8560	8560	8560	8560	14
379	20231031	142700	249007380	8600	8600	8600	8600	0
380	20231031	142600	249007380	8600	8610	8620	8600	220
381	20231031	142500	247112790	8620	8620	8620	8620	0
382	20231031	142400	247112790	8620	8620	8620	8620	0
383	20231031	142300	247112790	8620	8620	8620	8620	1
384	20231031	142200	247104170	8610	8610	8610	8610	0
385	20231031	142100	247104170	8610	8600	8610	8600	151
386	20231031	142000	245805410	8610	8610	8610	8610	0
387	20231031	141900	245805410	8610	8610	8610	8610	457
388	20231031	141800	241870640	8620	8620	8620	8620	10
389	20231031	141700	241784440	8610	8610	8610	8610	30
390	20231031	141600	241526140	8610	8610	8610	8610	100
391	20231031	141500	240665140	8620	8620	8620	8620	1
392	20231031	141400	240656520	8610	8610	8610	8610	66
393	20231031	141300	240088260	8600	8600	8600	8600	17
394	20231031	141200	239942060	8600	8600	8600	8600	0
395	20231031	141100	239942060	8600	8600	8600	8600	0
396	20231031	141000	239942060	8600	8600	8600	8600	0
397	20231031	140900	239942060	8600	8600	8600	8600	20
398	20231031	140800	239770060	8590	8590	8590	8590	6
399	20231031	140700	239718520	8600	8600	8600	8600	1
400	20231031	140600	239709920	8590	8590	8590	8590	64
401	20231031	140500	239160160	8590	8590	8590	8590	6
402	20231031	140400	239108620	8590	8590	8590	8590	7
403	20231031	140300	239048490	8590	8590	8590	8590	1
404	20231031	140200	239039900	8590	8590	8590	8590	6
405	20231031	140100	238988360	8590	8590	8590	8590	7
406	20231031	140000	238928230	8590	8590	8590	8590	1
407	20231031	135900	238919640	8590	8590	8590	8590	56
408	20231031	135800	238438600	8590	8590	8590	8590	0
409	20231031	135700	238438600	8590	8590	8590	8590	0
410	20231031	135600	238438600	8590	8590	8590	8590	4
411	20231031	135500	238404240	8600	8600	8600	8600	6
412	20231031	135400	238352640	8590	8590	8590	8590	0
413	20231031	135300	238352640	8590	8590	8590	8590	0
414	20231031	135200	238352640	8590	8590	8590	8590	0
415	20231031	135100	238352640	8590	8590	8590	8590	0
416	20231031	135000	238352640	8590	8590	8590	8590	1
417	20231031	134900	238344050	8590	8590	8590	8590	0
418	20231031	134800	238344050	8590	8590	8590	8590	110
419	20231031	134700	237399150	8580	8570	8580	8570	47
420	20231031	134600	236995900	8570	8570	8570	8570	8
421	20231031	134500	236927340	8570	8570	8570	8570	8
422	20231031	134400	236858780	8570	8570	8570	8570	0
423	20231031	134300	236858780	8570	8570	8570	8570	0
424	20231031	134200	236858780	8570	8570	8570	8570	39
425	20231031	134100	236524550	8560	8560	8560	8560	62
426	20231031	134000	235993830	8570	8570	8570	8570	0
427	20231031	133900	235993830	8570	8570	8570	8570	0
428	20231031	133800	235993830	8570	8570	8570	8570	175
429	20231031	133700	234494080	8570	8570	8570	8570	0
430	20231031	133600	234494080	8570	8570	8570	8570	0
431	20231031	133500	234494080	8570	8570	8570	8570	91
432	20231031	133400	233714210	8570	8570	8570	8570	0
433	20231031	133300	233714210	8570	8570	8570	8570	100
434	20231031	133200	232857210	8580	8580	8580	8580	33
435	20231031	133100	232574070	8570	8570	8570	8570	0
436	20231031	133000	232574070	8570	8570	8570	8570	357
437	20231031	132900	229514580	8570	8570	8570	8570	0
438	20231031	132800	229514580	8570	8570	8570	8570	0
439	20231031	132700	229514580	8570	8570	8570	8570	0
440	20231031	132600	229514580	8570	8560	8570	8560	50
441	20231031	132500	229086330	8550	8550	8550	8550	159
442	20231031	132400	227726880	8550	8550	8550	8550	1204
443	20231031	132300	217432680	8550	8550	8550	8550	1628
444	20231031	132200	203513280	8550	8570	8570	8550	284
445	20231031	132100	201084020	8570	8570	8570	8570	0
446	20231031	132000	201084020	8570	8570	8570	8570	0
447	20231031	131900	201084020	8570	8570	8570	8570	0
448	20231031	131800	201084020	8570	8570	8570	8570	0
449	20231031	131700	201084020	8570	8570	8570	8570	0
450	20231031	131600	201084020	8570	8570	8570	8570	0
451	20231031	131500	201084020	8570	8570	8570	8570	0
452	20231031	131400	201084020	8570	8570	8570	8570	0
453	20231031	131300	201084020	8570	8570	8570	8570	100
454	20231031	131200	200227020	8580	8580	8580	8580	0
455	20231031	131100	200227020	8580	8580	8580	8580	0
456	20231031	131000	200227020	8580	8580	8580	8580	0
457	20231031	130900	200227020	8580	8580	8580	8580	0
458	20231031	130800	200227020	8580	8580	8580	8580	0
459	20231031	130700	200227020	8580	8580	8580	8580	22
460	20231031	130600	200038260	8580	8580	8580	8580	1
461	20231031	130500	200029680	8570	8560	8570	8560	260
462	20231031	130400	197802150	8560	8560	8560	8560	622
463	20231031	130300	192477830	8550	8550	8550	8550	0
464	20231031	130200	192477830	8550	8550	8550	8550	1
465	20231031	130100	192469280	8550	8550	8550	8550	9
466	20231031	130000	192392330	8550	8550	8550	8550	0
467	20231031	125900	192392330	8550	8550	8550	8550	0
468	20231031	125800	192392330	8550	8550	8550	8550	200
469	20231031	125700	190682330	8550	8550	8550	8550	1
470	20231031	125600	190673780	8560	8560	8560	8560	0
471	20231031	125500	190673780	8560	8560	8560	8560	0
472	20231031	125400	190673780	8560	8560	8560	8560	112
473	20231031	125300	189715060	8570	8570	8570	8570	0
474	20231031	125200	189715060	8570	8570	8570	8570	0
475	20231031	125100	189715060	8570	8570	8570	8570	37
476	20231031	125000	189397970	8570	8570	8570	8570	0
477	20231031	124900	189397970	8570	8570	8570	8570	0
478	20231031	124800	189397970	8570	8570	8570	8570	0
479	20231031	124700	189397970	8570	8570	8570	8570	0
480	20231031	124600	189397970	8570	8560	8570	8560	34
481	20231031	124500	189106600	8560	8560	8560	8560	4
482	20231031	124400	189072360	8580	8580	8580	8580	0
483	20231031	124300	189072360	8580	8580	8580	8580	0
484	20231031	124200	189072360	8580	8580	8580	8580	0
485	20231031	124100	189072360	8580	8580	8580	8580	0
486	20231031	124000	189072360	8580	8580	8580	8580	0
487	20231031	123900	189072360	8580	8580	8580	8580	141
488	20231031	123800	187862580	8580	8580	8580	8580	40
489	20231031	123700	187519380	8580	8580	8580	8580	0
490	20231031	123600	187519380	8580	8580	8580	8580	0
491	20231031	123500	187519380	8580	8580	8580	8580	319
492	20231031	123400	184782360	8580	8580	8580	8580	0
493	20231031	123300	184782360	8580	8580	8580	8580	0
494	20231031	123200	184782360	8580	8580	8580	8580	0
495	20231031	123100	184782360	8580	8560	8580	8560	13
496	20231031	123000	184671000	8550	8550	8550	8550	69
497	20231031	122900	184081050	8550	8550	8550	8550	5
498	20231031	122800	184038300	8550	8550	8550	8550	4
499	20231031	122700	184004100	8550	8550	8550	8550	4
500	20231031	122600	183969900	8560	8550	8560	8550	6
501	20231031	122500	183918590	8550	8550	8550	8550	9
502	20231031	122400	183841640	8560	8560	8560	8560	6
503	20231031	122300	183790280	8550	8550	8550	8550	13
504	20231031	122200	183679130	8550	8550	8550	8550	6
505	20231031	122100	183627830	8550	8550	8550	8550	11
506	20231031	122000	183533780	8560	8550	8560	8550	7
507	20231031	121900	183473920	8550	8550	8550	8550	13
508	20231031	121800	183362770	8550	8550	8550	8550	28
509	20231031	121700	183123370	8550	8550	8560	8550	593
510	20231031	121600	178053210	8550	8560	8560	8550	21
511	20231031	121500	177873630	8560	8560	8560	8560	0
512	20231031	121400	177873630	8560	8560	8560	8560	7
513	20231031	121300	177813710	8550	8550	8550	8550	1
514	20231031	121200	177805160	8550	8550	8550	8550	6
515	20231031	121100	177753860	8550	8560	8560	8550	74
516	20231031	121000	177120430	8560	8560	8560	8560	6
517	20231031	120900	177069070	8570	8560	8570	8560	2
518	20231031	120800	177051940	8570	8570	8570	8570	0
519	20231031	120700	177051940	8570	8570	8570	8570	0
520	20231031	120600	177051940	8570	8560	8570	8560	6
521	20231031	120500	177000570	8560	8560	8560	8560	1
522	20231031	120400	176992010	8570	8570	8570	8570	1
523	20231031	120300	176983440	8560	8560	8560	8560	6
524	20231031	120200	176932080	8570	8570	8570	8570	7
525	20231031	120100	176872090	8560	8560	8570	8560	5
526	20231031	120000	176829280	8560	8560	8560	8560	3
527	20231031	115900	176803600	8560	8560	8560	8560	4
528	20231031	115800	176769360	8560	8570	8570	8560	4
529	20231031	115700	176735110	8560	8560	8560	8560	4
530	20231031	115600	176700870	8570	8570	8570	8570	1
531	20231031	115500	176692300	8560	8560	8560	8560	3
532	20231031	115400	176666620	8570	8570	8570	8570	0
533	20231031	115300	176666620	8570	8570	8570	8570	0
534	20231031	115200	176666620	8570	8560	8570	8560	4
535	20231031	115100	176632370	8570	8570	8570	8570	0
536	20231031	115000	176632370	8570	8570	8570	8570	0
537	20231031	114900	176632370	8570	8570	8570	8570	0
538	20231031	114800	176632370	8570	8570	8570	8570	1
539	20231031	114700	176623800	8560	8560	8560	8560	49
540	20231031	114600	176204360	8560	8560	8560	8560	0
541	20231031	114500	176204360	8560	8560	8560	8550	306
542	20231031	114400	173587940	8560	8560	8560	8560	4
543	20231031	114300	173553700	8570	8570	8570	8570	0
544	20231031	114200	173553700	8570	8570	8570	8570	3
545	20231031	114100	173527990	8570	8570	8570	8570	3
546	20231031	114000	173502280	8580	8580	8580	8580	1
547	20231031	113900	173493700	8560	8560	8560	8560	0
548	20231031	113800	173493700	8560	8560	8560	8560	50
549	20231031	113700	173065700	8570	8550	8570	8550	517
550	20231031	113600	168635130	8560	8560	8560	8560	0
551	20231031	113500	168635130	8560	8600	8600	8550	12627
552	20231031	113400	60523410	8610	8600	8610	8600	9
553	20231031	113300	60445960	8600	8620	8620	8600	428
554	20231031	113200	56764240	8620	8620	8620	8620	0
555	20231031	113100	56764240	8620	8620	8620	8620	1
556	20231031	113000	56755620	8620	8620	8620	8620	0
557	20231031	112900	56755620	8620	8620	8620	8620	1
558	20231031	112800	56747000	8630	8630	8630	8630	10
559	20231031	112700	56660700	8630	8630	8630	8630	0
560	20231031	112600	56660700	8630	8620	8630	8620	2
561	20231031	112500	56643450	8600	8600	8600	8600	2
562	20231031	112400	56626250	8600	8620	8630	8600	428
563	20231031	112300	52941080	8620	8670	8670	8620	211
564	20231031	112200	51114440	8670	8700	8700	8670	67
565	20231031	112100	50532930	8720	8720	8720	8720	0
566	20231031	112000	50532930	8720	8720	8720	8720	0
567	20231031	111900	50532930	8720	8720	8720	8720	0
568	20231031	111800	50532930	8720	8670	8720	8670	8
569	20231031	111700	50463280	8660	8660	8660	8660	0
570	20231031	111600	50463280	8660	8650	8660	8650	35
571	20231031	111500	50160200	8620	8620	8620	8620	1
572	20231031	111400	50151580	8660	8660	8660	8660	0
573	20231031	111300	50151580	8660	8660	8660	8660	0
574	20231031	111200	50151580	8660	8620	8660	8620	2
575	20231031	111100	50134300	8660	8660	8660	8660	0
576	20231031	111000	50134300	8660	8660	8660	8660	0
577	20231031	110900	50134300	8660	8640	8660	8640	12
578	20231031	110800	50030590	8640	8640	8640	8640	1
579	20231031	110700	50021950	8640	8640	8640	8640	2
580	20231031	110600	50004670	8640	8640	8640	8640	1
581	20231031	110500	49996030	8640	8640	8640	8640	1
582	20231031	110400	49987390	8650	8640	8650	8640	13
583	20231031	110300	49875060	8660	8660	8660	8660	1
584	20231031	110200	49866400	8650	8640	8650	8640	74
585	20231031	110100	49226910	8640	8640	8640	8640	32
586	20231031	110000	48950430	8640	8640	8640	8640	0
587	20231031	105900	48950430	8640	8640	8640	8640	0
588	20231031	105800	48950430	8640	8640	8640	8640	1
589	20231031	105700	48941790	8620	8620	8620	8620	0
590	20231031	105600	48941790	8620	8620	8620	8620	0
591	20231031	105500	48941790	8620	8620	8620	8620	1
592	20231031	105400	48933170	8620	8650	8650	8620	14
593	20231031	105300	48812190	8650	8650	8650	8650	13
594	20231031	105200	48699740	8650	8650	8650	8650	1
595	20231031	105100	48691090	8650	8650	8650	8650	1
596	20231031	105000	48682440	8650	8650	8650	8650	10
597	20231031	104900	48595940	8620	8620	8620	8620	0
598	20231031	104800	48595940	8620	8620	8620	8620	0
599	20231031	104700	48595940	8620	8620	8620	8620	5
600	20231031	104600	48552840	8620	8620	8620	8620	200
601	20231031	104500	46828840	8620	8620	8620	8620	0
602	20231031	104400	46828840	8620	8620	8620	8620	0
603	20231031	104300	46828840	8620	8620	8620	8620	0
604	20231031	104200	46828840	8620	8620	8620	8620	0
605	20231031	104100	46828840	8620	8630	8630	8620	42
606	20231031	104000	46466600	8610	8610	8610	8610	0
607	20231031	103900	46466600	8610	8610	8610	8610	0
608	20231031	103800	46466600	8610	8610	8610	8610	0
609	20231031	103700	46466600	8610	8610	8610	8610	0
610	20231031	103600	46466600	8610	8610	8610	8610	100
611	20231031	103500	45605600	8610	8620	8620	8610	10
612	20231031	103400	45519470	8650	8650	8650	8650	0
613	20231031	103300	45519470	8650	8650	8650	8650	1
614	20231031	103200	45510820	8640	8630	8640	8630	24
615	20231031	103100	45303470	8610	8610	8610	8610	0
616	20231031	103000	45303470	8610	8610	8610	8610	0
617	20231031	102900	45303470	8610	8610	8610	8610	0
618	20231031	102800	45303470	8610	8610	8610	8610	0
619	20231031	102700	45303470	8610	8630	8630	8610	410
620	20231031	102600	41772130	8620	8620	8620	8620	0
621	20231031	102500	41772130	8620	8620	8620	8620	0
622	20231031	102400	41772130	8620	8620	8620	8620	0
623	20231031	102300	41772130	8620	8620	8620	8620	0
624	20231031	102200	41772130	8620	8620	8620	8620	38
625	20231031	102100	41444570	8620	8620	8620	8620	0
626	20231031	102000	41444570	8620	8620	8620	8620	0
627	20231031	101900	41444570	8620	8620	8620	8620	12
628	20231031	101800	41341130	8620	8620	8620	8620	80
629	20231031	101700	40651530	8620	8620	8620	8620	0
630	20231031	101600	40651530	8620	8620	8620	8620	0
631	20231031	101500	40651530	8620	8630	8630	8620	50
632	20231031	101400	40220420	8640	8640	8640	8640	0
633	20231031	101300	40220420	8640	8640	8640	8640	0
634	20231031	101200	40220420	8640	8640	8640	8640	0
635	20231031	101100	40220420	8640	8640	8640	8640	0
636	20231031	101000	40220420	8640	8640	8640	8640	0
637	20231031	100900	40220420	8640	8630	8640	8630	23
638	20231031	100800	40021720	8610	8610	8610	8610	0
639	20231031	100700	40021720	8610	8620	8620	8610	215
640	20231031	100600	38169860	8630	8650	8650	8630	231
641	20231031	100500	36175090	8650	8650	8650	8650	0
642	20231031	100400	36175090	8650	8660	8660	8650	62
643	20231031	100300	35638690	8660	8660	8660	8660	0
644	20231031	100200	35638690	8660	8660	8660	8660	0
645	20231031	100100	35638690	8660	8660	8660	8660	0
646	20231031	100000	35638690	8660	8660	8660	8660	1
647	20231031	095900	35630030	8650	8650	8650	8650	0
648	20231031	095800	35630030	8650	8650	8650	8650	20
649	20231031	095700	35457030	8650	8650	8650	8650	0
650	20231031	095600	35457030	8650	8650	8650	8650	0
651	20231031	095500	35457030	8650	8650	8650	8650	0
652	20231031	095400	35457030	8650	8650	8650	8650	0
653	20231031	095300	35457030	8650	8650	8650	8650	0
654	20231031	095200	35457030	8650	8650	8650	8650	100
655	20231031	095100	34592030	8650	8650	8650	8650	0
656	20231031	095000	34592030	8650	8650	8650	8650	1
657	20231031	094900	34583380	8650	8650	8650	8650	0
658	20231031	094800	34583380	8650	8650	8650	8650	0
659	20231031	094700	34583380	8650	8650	8650	8650	27
660	20231031	094600	34349830	8650	8650	8650	8650	0
661	20231031	094500	34349830	8650	8660	8660	8650	210
662	20231031	094400	32532310	8670	8670	8670	8670	0
663	20231031	094300	32532310	8670	8670	8670	8670	233
664	20231031	094200	30512200	8670	8710	8710	8670	529
665	20231031	094100	25912540	8730	8730	8730	8730	0
666	20231031	094000	25912540	8730	8730	8730	8730	0
667	20231031	093900	25912540	8730	8730	8730	8730	0
668	20231031	093800	25912540	8730	8720	8730	8720	30
669	20231031	093700	25650830	8720	8720	8720	8720	15
670	20231031	093600	25520030	8730	8730	8730	8730	0
671	20231031	093500	25520030	8730	8730	8730	8730	1
672	20231031	093400	25511300	8730	8730	8730	8730	10
673	20231031	093300	25424000	8730	8730	8730	8730	4
674	20231031	093200	25389080	8730	8730	8730	8730	3
675	20231031	093100	25362890	8730	8720	8730	8720	16
676	20231031	093000	25223360	8720	8720	8720	8720	20
677	20231031	092900	25048960	8730	8730	8730	8730	123
678	20231031	092800	23975170	8730	8730	8730	8730	30
679	20231031	092700	23713270	8750	8740	8750	8740	2
680	20231031	092600	23695780	8770	8770	8770	8770	0
681	20231031	092500	23695780	8770	8770	8770	8770	0
682	20231031	092400	23695780	8770	8770	8770	8770	0
683	20231031	092300	23695780	8770	8770	8770	8770	0
684	20231031	092200	23695780	8770	8760	8770	8760	21
685	20231031	092100	23511810	8750	8750	8750	8750	100
686	20231031	092000	22636810	8750	8750	8750	8750	228
687	20231031	091900	20641810	8750	8750	8750	8750	0
688	20231031	091800	20641810	8750	8750	8750	8750	19
689	20231031	091700	20475560	8750	8750	8750	8750	0
690	20231031	091600	20475560	8750	8750	8750	8750	0
691	20231031	091500	20475560	8750	8740	8750	8740	15
692	20231031	091400	20344450	8730	8730	8730	8730	100
693	20231031	091300	19471450	8730	8750	8750	8730	201
694	20231031	091200	17716700	8730	8750	8750	8730	163
695	20231031	091100	16293020	8760	8760	8760	8760	1
696	20231031	091000	16284260	8770	8770	8770	8770	0
697	20231031	090900	16284260	8770	8770	8770	8770	0
698	20231031	090800	16284260	8770	8780	8780	8770	15
699	20231031	090700	16152660	8780	8770	8780	8770	88
700	20231031	090600	15380890	8780	8780	8780	8780	0
701	20231031	090500	15380890	8780	8790	8790	8770	63
702	20231031	090400	14828030	8770	8780	8780	8770	78
703	20231031	090300	14143770	8760	8720	8760	8720	697
704	20231031	090200	8045910	8740	8750	8750	8740	35
705	20231031	090100	7740000	8600	8600	8600	8600	0
706	20231031	090000	7740000	8600	8600	8600	8600	900