KissMeData/070300/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194600	47497930	2520	2520	2520	2520	1050
3	20231031	194500	47497930	2520	2520	2520	2520	0
4	20231031	194400	47497930	2520	2520	2520	2520	0
5	20231031	194300	47497930	2520	2520	2520	2520	0
6	20231031	194200	47497930	2520	2520	2520	2520	0
7	20231031	194100	47497930	2520	2520	2520	2520	0
8	20231031	194000	47497930	2520	2520	2520	2520	0
9	20231031	193900	47497930	2520	2520	2520	2520	0
10	20231031	193800	47497930	2520	2520	2520	2520	0
11	20231031	193700	47497930	2520	2520	2520	2520	0
12	20231031	193600	47497930	2520	2520	2520	2520	0
13	20231031	193500	47497930	2520	2520	2520	2520	0
14	20231031	193400	47497930	2520	2520	2520	2520	0
15	20231031	193300	47497930	2520	2520	2520	2520	0
16	20231031	193200	47497930	2520	2520	2520	2520	0
17	20231031	193100	47497930	2520	2520	2520	2520	0
18	20231031	193000	47497930	2520	2520	2520	2520	0
19	20231031	192900	47497930	2520	2520	2520	2520	0
20	20231031	192800	47497930	2520	2520	2520	2520	0
21	20231031	192700	47497930	2520	2520	2520	2520	0
22	20231031	192600	47497930	2520	2520	2520	2520	0
23	20231031	192500	47497930	2520	2520	2520	2520	0
24	20231031	192400	47497930	2520	2520	2520	2520	0
25	20231031	192300	47497930	2520	2520	2520	2520	0
26	20231031	192200	47497930	2520	2520	2520	2520	0
27	20231031	192100	47497930	2520	2520	2520	2520	0
28	20231031	192000	47497930	2520	2520	2520	2520	0
29	20231031	191900	47497930	2520	2520	2520	2520	0
30	20231031	191800	47497930	2520	2520	2520	2520	0
31	20231031	191700	47497930	2520	2520	2520	2520	0
32	20231031	191600	47497930	2520	2520	2520	2520	1050
33	20231031	191500	47497930	2520	2520	2520	2520	0
34	20231031	191400	47497930	2520	2520	2520	2520	0
35	20231031	191300	47497930	2520	2520	2520	2520	0
36	20231031	191200	47497930	2520	2520	2520	2520	0
37	20231031	191100	47497930	2520	2520	2520	2520	0
38	20231031	191000	47497930	2520	2520	2520	2520	0
39	20231031	190900	47497930	2520	2520	2520	2520	0
40	20231031	190800	47497930	2520	2520	2520	2520	0
41	20231031	190700	47497930	2520	2520	2520	2520	0
42	20231031	190600	47497930	2520	2520	2520	2520	0
43	20231031	190500	47497930	2520	2520	2520	2520	0
44	20231031	190400	47497930	2520	2520	2520	2520	0
45	20231031	190300	47497930	2520	2520	2520	2520	0
46	20231031	190200	47497930	2520	2520	2520	2520	0
47	20231031	190100	47497930	2520	2520	2520	2520	0
48	20231031	190000	47497930	2520	2520	2520	2520	0
49	20231031	185900	47497930	2520	2520	2520	2520	0
50	20231031	185800	47497930	2520	2520	2520	2520	0
51	20231031	185700	47497930	2520	2520	2520	2520	0
52	20231031	185600	47497930	2520	2520	2520	2520	0
53	20231031	185500	47497930	2520	2520	2520	2520	0
54	20231031	185400	47497930	2520	2520	2520	2520	0
55	20231031	185300	47497930	2520	2520	2520	2520	0
56	20231031	185200	47497930	2520	2520	2520	2520	0
57	20231031	185100	47497930	2520	2520	2520	2520	0
58	20231031	185000	47497930	2520	2520	2520	2520	0
59	20231031	184900	47497930	2520	2520	2520	2520	0
60	20231031	184800	47497930	2520	2520	2520	2520	0
61	20231031	184700	47497930	2520	2520	2520	2520	0
62	20231031	184600	47497930	2520	2520	2520	2520	1050
63	20231031	184500	47497930	2520	2520	2520	2520	0
64	20231031	184400	47497930	2520	2520	2520	2520	0
65	20231031	184300	47497930	2520	2520	2520	2520	0
66	20231031	184200	47497930	2520	2520	2520	2520	0
67	20231031	184100	47497930	2520	2520	2520	2520	0
68	20231031	184000	47497930	2520	2520	2520	2520	0
69	20231031	183900	47497930	2520	2520	2520	2520	0
70	20231031	183800	47497930	2520	2520	2520	2520	0
71	20231031	183700	47497930	2520	2520	2520	2520	0
72	20231031	183600	47497930	2520	2520	2520	2520	0
73	20231031	183500	47497930	2520	2520	2520	2520	0
74	20231031	183400	47497930	2520	2520	2520	2520	0
75	20231031	183300	47497930	2520	2520	2520	2520	0
76	20231031	183200	47497930	2520	2520	2520	2520	0
77	20231031	183100	47497930	2520	2520	2520	2520	0
78	20231031	183000	47497930	2520	2520	2520	2520	0
79	20231031	182900	47497930	2520	2520	2520	2520	0
80	20231031	182800	47497930	2520	2520	2520	2520	0
81	20231031	182700	47497930	2520	2520	2520	2520	0
82	20231031	182600	47497930	2520	2520	2520	2520	0
83	20231031	182500	47497930	2520	2520	2520	2520	0
84	20231031	182400	47497930	2520	2520	2520	2520	0
85	20231031	182300	47497930	2520	2520	2520	2520	0
86	20231031	182200	47497930	2520	2520	2520	2520	0
87	20231031	182100	47497930	2520	2520	2520	2520	0
88	20231031	182000	47497930	2520	2520	2520	2520	0
89	20231031	181900	47497930	2520	2520	2520	2520	0
90	20231031	181800	47497930	2520	2520	2520	2520	0
91	20231031	181700	47497930	2520	2520	2520	2520	0
92	20231031	181600	47497930	2520	2520	2520	2520	1050
93	20231031	181500	47497930	2520	2520	2520	2520	0
94	20231031	181400	47497930	2520	2520	2520	2520	0
95	20231031	181300	47497930	2520	2520	2520	2520	0
96	20231031	181200	47497930	2520	2520	2520	2520	0
97	20231031	181100	47497930	2520	2520	2520	2520	0
98	20231031	181000	47497930	2520	2520	2520	2520	0
99	20231031	180900	47497930	2520	2520	2520	2520	0
100	20231031	180800	47497930	2520	2520	2520	2520	0
101	20231031	180700	47497930	2520	2520	2520	2520	0
102	20231031	180600	47497930	2520	2520	2520	2520	0
103	20231031	180500	47497930	2520	2520	2520	2520	0
104	20231031	180400	47497930	2520	2520	2520	2520	0
105	20231031	180300	47497930	2520	2520	2520	2520	0
106	20231031	180200	47497930	2520	2520	2520	2520	0
107	20231031	180100	47497930	2520	2520	2520	2520	0
108	20231031	180000	47497930	2520	2520	2520	2520	0
109	20231031	175900	47497930	2520	2520	2520	2520	0
110	20231031	175800	47497930	2520	2520	2520	2520	0
111	20231031	175700	47497930	2520	2520	2520	2520	0
112	20231031	175600	47497930	2520	2520	2520	2520	0
113	20231031	175500	47497930	2520	2520	2520	2520	0
114	20231031	175400	47497930	2520	2520	2520	2520	0
115	20231031	175300	47497930	2520	2520	2520	2520	0
116	20231031	175200	47497930	2520	2520	2520	2520	0
117	20231031	175100	47497930	2520	2520	2520	2520	0
118	20231031	175000	47497930	2520	2520	2520	2520	0
119	20231031	174900	47497930	2520	2520	2520	2520	0
120	20231031	174800	47497930	2520	2520	2520	2520	0
121	20231031	174700	47497930	2520	2520	2520	2520	0
122	20231031	174600	47497930	2520	2520	2520	2520	1050
123	20231031	174500	47497930	2520	2520	2520	2520	0
124	20231031	174400	47497930	2520	2520	2520	2520	0
125	20231031	174300	47497930	2520	2520	2520	2520	0
126	20231031	174200	47497930	2520	2520	2520	2520	0
127	20231031	174100	47497930	2520	2520	2520	2520	0
128	20231031	174000	47497930	2520	2520	2520	2520	0
129	20231031	173900	47497930	2520	2520	2520	2520	0
130	20231031	173800	47497930	2520	2520	2520	2520	0
131	20231031	173700	47497930	2520	2520	2520	2520	0
132	20231031	173600	47497930	2520	2520	2520	2520	0
133	20231031	173500	47497930	2520	2520	2520	2520	0
134	20231031	173400	47497930	2520	2520	2520	2520	0
135	20231031	173300	47497930	2520	2520	2520	2520	0
136	20231031	173200	47497930	2520	2520	2520	2520	0
137	20231031	173100	47497930	2520	2520	2520	2520	0
138	20231031	173000	47497930	2520	2520	2520	2520	0
139	20231031	172900	47497930	2520	2520	2520	2520	0
140	20231031	172800	47497930	2520	2520	2520	2520	0
141	20231031	172700	47497930	2520	2520	2520	2520	0
142	20231031	172600	47497930	2520	2520	2520	2520	0
143	20231031	172500	47497930	2520	2520	2520	2520	0
144	20231031	172400	47497930	2520	2520	2520	2520	0
145	20231031	172300	47497930	2520	2520	2520	2520	0
146	20231031	172200	47497930	2520	2520	2520	2520	0
147	20231031	172100	47497930	2520	2520	2520	2520	0
148	20231031	172000	47497930	2520	2520	2520	2520	0
149	20231031	171900	47497930	2520	2520	2520	2520	0
150	20231031	171800	47497930	2520	2520	2520	2520	0
151	20231031	171700	47497930	2520	2520	2520	2520	0
152	20231031	171600	47497930	2520	2520	2520	2520	1050
153	20231031	171500	47497930	2520	2520	2520	2520	0
154	20231031	171400	47497930	2520	2520	2520	2520	0
155	20231031	171300	47497930	2520	2520	2520	2520	0
156	20231031	171200	47497930	2520	2520	2520	2520	0
157	20231031	171100	47497930	2520	2520	2520	2520	0
158	20231031	171000	47497930	2520	2520	2520	2520	0
159	20231031	170900	47497930	2520	2520	2520	2520	0
160	20231031	170800	47497930	2520	2520	2520	2520	0
161	20231031	170700	47497930	2520	2520	2520	2520	0
162	20231031	170600	47497930	2520	2520	2520	2520	0
163	20231031	170500	47497930	2520	2520	2520	2520	0
164	20231031	170400	47497930	2520	2520	2520	2520	0
165	20231031	170300	47497930	2520	2520	2520	2520	0
166	20231031	170200	47497930	2520	2520	2520	2520	0
167	20231031	170100	47497930	2520	2520	2520	2520	0
168	20231031	170000	47497930	2520	2520	2520	2520	0
169	20231031	165900	47497930	2520	2520	2520	2520	0
170	20231031	165800	47497930	2520	2520	2520	2520	0
171	20231031	165700	47497930	2520	2520	2520	2520	0
172	20231031	165600	47497930	2520	2520	2520	2520	0
173	20231031	165500	47497930	2520	2520	2520	2520	0
174	20231031	165400	47497930	2520	2520	2520	2520	0
175	20231031	165300	47497930	2520	2520	2520	2520	0
176	20231031	165200	47497930	2520	2520	2520	2520	0
177	20231031	165100	47497930	2520	2520	2520	2520	0
178	20231031	165000	47497930	2520	2520	2520	2520	0
179	20231031	164900	47497930	2520	2520	2520	2520	0
180	20231031	164800	47497930	2520	2520	2520	2520	0
181	20231031	164700	47497930	2520	2520	2520	2520	0
182	20231031	164600	47497930	2520	2520	2520	2520	1050
183	20231031	164500	47497930	2520	2520	2520	2520	0
184	20231031	164400	47497930	2520	2520	2520	2520	0
185	20231031	164300	47497930	2520	2520	2520	2520	0
186	20231031	164200	47497930	2520	2520	2520	2520	0
187	20231031	164100	47497930	2520	2520	2520	2520	0
188	20231031	164000	47497930	2520	2520	2520	2520	0
189	20231031	163900	47497930	2520	2520	2520	2520	0
190	20231031	163800	47497930	2520	2520	2520	2520	0
191	20231031	163700	47497930	2520	2520	2520	2520	0
192	20231031	163600	47497930	2520	2520	2520	2520	0
193	20231031	163500	47497930	2520	2520	2520	2520	0
194	20231031	163400	47497930	2520	2520	2520	2520	0
195	20231031	163300	47497930	2520	2520	2520	2520	0
196	20231031	163200	47497930	2520	2520	2520	2520	0
197	20231031	163100	47497930	2520	2520	2520	2520	0
198	20231031	163000	47497930	2520	2520	2520	2520	0
199	20231031	162900	47497930	2520	2520	2520	2520	0
200	20231031	162800	47497930	2520	2520	2520	2520	0
201	20231031	162700	47497930	2520	2520	2520	2520	0
202	20231031	162600	47497930	2520	2520	2520	2520	0
203	20231031	162500	47497930	2520	2520	2520	2520	0
204	20231031	162400	47497930	2520	2520	2520	2520	0
205	20231031	162300	47497930	2520	2520	2520	2520	0
206	20231031	162200	47497930	2520	2520	2520	2520	0
207	20231031	162100	47497930	2520	2520	2520	2520	0
208	20231031	162000	47497930	2520	2520	2520	2520	0
209	20231031	161900	47497930	2520	2520	2520	2520	0
210	20231031	161800	47497930	2520	2520	2520	2520	0
211	20231031	161700	47497930	2520	2520	2520	2520	0
212	20231031	161600	47497930	2520	2520	2520	2520	1050
213	20231031	161500	47497930	2520	2520	2520	2520	0
214	20231031	161400	47497930	2520	2520	2520	2520	0
215	20231031	161300	47497930	2520	2520	2520	2520	0
216	20231031	161200	47497930	2520	2520	2520	2520	0
217	20231031	161100	47497930	2520	2520	2520	2520	0
218	20231031	161000	47497930	2520	2520	2520	2520	0
219	20231031	160900	47497930	2520	2520	2520	2520	0
220	20231031	160800	47497930	2520	2520	2520	2520	0
221	20231031	160700	47497930	2520	2520	2520	2520	0
222	20231031	160600	47497930	2520	2520	2520	2520	0
223	20231031	160500	47497930	2520	2520	2520	2520	0
224	20231031	160400	47497930	2520	2520	2520	2520	0
225	20231031	160300	47497930	2520	2520	2520	2520	0
226	20231031	160200	47497930	2520	2520	2520	2520	0
227	20231031	160100	47497930	2520	2520	2520	2520	0
228	20231031	160000	47497930	2520	2520	2520	2520	0
229	20231031	155900	47497930	2520	2520	2520	2520	0
230	20231031	155800	47497930	2520	2520	2520	2520	0
231	20231031	155700	47497930	2520	2520	2520	2520	0
232	20231031	155600	47497930	2520	2520	2520	2520	0
233	20231031	155500	47497930	2520	2520	2520	2520	0
234	20231031	155400	47497930	2520	2520	2520	2520	0
235	20231031	155300	47497930	2520	2520	2520	2520	0
236	20231031	155200	47497930	2520	2520	2520	2520	0
237	20231031	155100	47497930	2520	2520	2520	2520	0
238	20231031	155000	47497930	2520	2520	2520	2520	0
239	20231031	154900	47497930	2520	2520	2520	2520	0
240	20231031	154800	47497930	2520	2520	2520	2520	0
241	20231031	154700	47497930	2520	2520	2520	2520	0
242	20231031	154600	47497930	2520	2520	2520	2520	1050
243	20231031	154500	47497930	2520	2520	2520	2520	0
244	20231031	154400	47497930	2520	2520	2520	2520	0
245	20231031	154300	47497930	2520	2520	2520	2520	0
246	20231031	154200	47497930	2520	2520	2520	2520	0
247	20231031	154100	47497930	2520	2520	2520	2520	0
248	20231031	154000	47497930	2520	2520	2520	2520	0
249	20231031	153900	47497930	2520	2520	2520	2520	0
250	20231031	153800	47497930	2520	2520	2520	2520	0
251	20231031	153700	47497930	2520	2520	2520	2520	0
252	20231031	153600	47497930	2520	2520	2520	2520	0
253	20231031	153500	47497930	2520	2520	2520	2520	0
254	20231031	153400	47497930	2520	2520	2520	2520	0
255	20231031	153300	47497930	2520	2520	2520	2520	0
256	20231031	153200	47497930	2520	2520	2520	2520	0
257	20231031	153100	47497930	2520	2520	2520	2520	0
258	20231031	153000	47497930	2520	2520	2520	2520	1050
259	20231031	152900	44851930	2555	2555	2555	2555	0
260	20231031	152800	44851930	2555	2555	2555	2555	0
261	20231031	152700	44851930	2555	2555	2555	2555	0
262	20231031	152600	44851930	2555	2555	2555	2555	0
263	20231031	152500	44851930	2555	2555	2555	2555	0
264	20231031	152400	44851930	2555	2555	2555	2555	0
265	20231031	152300	44851930	2555	2555	2555	2555	0
266	20231031	152200	44851930	2555	2555	2555	2555	0
267	20231031	152100	44851930	2555	2555	2555	2555	0
268	20231031	152000	44851930	2555	2555	2555	2555	0
269	20231031	151900	44851930	2555	2555	2555	2555	0
270	20231031	151800	44851930	2555	2555	2555	2555	21
271	20231031	151700	44798275	2560	2560	2560	2560	0
272	20231031	151600	44798275	2560	2545	2560	2545	1000
273	20231031	151500	42251585	2545	2545	2545	2545	0
274	20231031	151400	42251585	2545	2545	2545	2545	0
275	20231031	151300	42251585	2545	2545	2545	2545	0
276	20231031	151200	42251585	2545	2545	2545	2545	1
277	20231031	151100	42249040	2525	2525	2525	2525	10
278	20231031	151000	42223790	2535	2535	2535	2535	2000
279	20231031	150900	37153790	2535	2530	2535	2530	3391
280	20231031	150800	28574555	2530	2530	2530	2530	0
281	20231031	150700	28574555	2530	2530	2530	2530	0
282	20231031	150600	28574555	2530	2530	2530	2530	0
283	20231031	150500	28574555	2530	2530	2530	2530	0
284	20231031	150400	28574555	2530	2530	2530	2530	0
285	20231031	150300	28574555	2530	2530	2530	2530	60
286	20231031	150200	28422755	2530	2530	2530	2530	0
287	20231031	150100	28422755	2530	2530	2530	2530	0
288	20231031	150000	28422755	2530	2530	2530	2530	0
289	20231031	145900	28422755	2530	2530	2530	2530	0
290	20231031	145800	28422755	2530	2530	2530	2530	0
291	20231031	145700	28422755	2530	2530	2530	2530	0
292	20231031	145600	28422755	2530	2530	2530	2530	0
293	20231031	145500	28422755	2530	2530	2530	2530	0
294	20231031	145400	28422755	2530	2530	2530	2530	1
295	20231031	145300	28420225	2525	2525	2525	2525	75
296	20231031	145200	28230850	2525	2525	2525	2525	2000
297	20231031	145100	23180850	2520	2520	2520	2520	261
298	20231031	145000	22523130	2525	2520	2525	2520	51
299	20231031	144900	22394605	2520	2520	2520	2520	0
300	20231031	144800	22394605	2520	2520	2520	2520	40
301	20231031	144700	22293805	2520	2520	2520	2520	0
302	20231031	144600	22293805	2520	2520	2520	2520	1518
303	20231031	144500	18468445	2520	2520	2520	2520	0
304	20231031	144400	18468445	2520	2520	2520	2520	0
305	20231031	144300	18468445	2520	2520	2520	2520	0
306	20231031	144200	18468445	2520	2520	2520	2520	0
307	20231031	144100	18468445	2520	2520	2520	2520	8
308	20231031	144000	18448285	2520	2520	2520	2520	7
309	20231031	143900	18430645	2520	2525	2525	2520	205
310	20231031	143800	17913055	2525	2525	2525	2525	0
311	20231031	143700	17913055	2525	2525	2525	2525	0
312	20231031	143600	17913055	2525	2525	2525	2525	1
313	20231031	143500	17910530	2530	2530	2530	2530	0
314	20231031	143400	17910530	2530	2530	2530	2530	0
315	20231031	143300	17910530	2530	2530	2530	2530	0
316	20231031	143200	17910530	2530	2530	2530	2530	0
317	20231031	143100	17910530	2530	2530	2530	2530	0
318	20231031	143000	17910530	2530	2530	2530	2530	0
319	20231031	142900	17910530	2530	2530	2530	2530	0
320	20231031	142800	17910530	2530	2530	2530	2530	0
321	20231031	142700	17910530	2530	2530	2530	2530	0
322	20231031	142600	17910530	2530	2530	2530	2530	0
323	20231031	142500	17910530	2530	2530	2530	2530	0
324	20231031	142400	17910530	2530	2530	2530	2530	0
325	20231031	142300	17910530	2530	2530	2530	2530	0
326	20231031	142200	17910530	2530	2530	2530	2530	0
327	20231031	142100	17910530	2530	2530	2530	2530	0
328	20231031	142000	17910530	2530	2530	2530	2530	0
329	20231031	141900	17910530	2530	2530	2530	2530	0
330	20231031	141800	17910530	2530	2530	2530	2530	0
331	20231031	141700	17910530	2530	2530	2530	2530	0
332	20231031	141600	17910530	2530	2530	2530	2530	1
333	20231031	141500	17908000	2525	2525	2525	2525	0
334	20231031	141400	17908000	2525	2525	2525	2525	0
335	20231031	141300	17908000	2525	2525	2525	2525	0
336	20231031	141200	17908000	2525	2525	2525	2525	0
337	20231031	141100	17908000	2525	2525	2525	2525	0
338	20231031	141000	17908000	2525	2525	2525	2525	0
339	20231031	140900	17908000	2525	2525	2525	2525	198
340	20231031	140800	17408050	2525	2525	2525	2525	3
341	20231031	140700	17400475	2525	2525	2525	2525	0
342	20231031	140600	17400475	2525	2525	2525	2525	0
343	20231031	140500	17400475	2525	2525	2525	2525	0
344	20231031	140400	17400475	2525	2525	2525	2525	0
345	20231031	140300	17400475	2525	2525	2525	2525	0
346	20231031	140200	17400475	2525	2525	2525	2525	0
347	20231031	140100	17400475	2525	2525	2525	2525	0
348	20231031	140000	17400475	2525	2525	2525	2525	0
349	20231031	135900	17400475	2525	2525	2525	2525	0
350	20231031	135800	17400475	2525	2525	2525	2525	0
351	20231031	135700	17400475	2525	2525	2525	2525	0
352	20231031	135600	17400475	2525	2525	2525	2525	0
353	20231031	135500	17400475	2525	2525	2525	2525	0
354	20231031	135400	17400475	2525	2525	2525	2525	0
355	20231031	135300	17400475	2525	2525	2525	2525	0
356	20231031	135200	17400475	2525	2525	2525	2525	0
357	20231031	135100	17400475	2525	2525	2525	2525	0
358	20231031	135000	17400475	2525	2525	2525	2525	0
359	20231031	134900	17400475	2525	2525	2525	2525	0
360	20231031	134800	17400475	2525	2525	2525	2525	0
361	20231031	134700	17400475	2525	2525	2525	2525	0
362	20231031	134600	17400475	2525	2525	2525	2525	0
363	20231031	134500	17400475	2525	2525	2525	2525	0
364	20231031	134400	17400475	2525	2525	2525	2525	0
365	20231031	134300	17400475	2525	2525	2525	2525	0
366	20231031	134200	17400475	2525	2525	2525	2525	0
367	20231031	134100	17400475	2525	2525	2525	2525	0
368	20231031	134000	17400475	2525	2525	2525	2525	0
369	20231031	133900	17400475	2525	2525	2525	2525	0
370	20231031	133800	17400475	2525	2525	2525	2525	0
371	20231031	133700	17400475	2525	2525	2525	2525	0
372	20231031	133600	17400475	2525	2525	2525	2525	40
373	20231031	133500	17299475	2525	2525	2525	2525	0
374	20231031	133400	17299475	2525	2525	2525	2525	2
375	20231031	133300	17294425	2525	2525	2525	2525	0
376	20231031	133200	17294425	2525	2525	2525	2525	0
377	20231031	133100	17294425	2525	2525	2525	2525	0
378	20231031	133000	17294425	2525	2525	2525	2525	0
379	20231031	132900	17294425	2525	2525	2525	2525	0
380	20231031	132800	17294425	2525	2525	2525	2525	0
381	20231031	132700	17294425	2525	2525	2525	2525	0
382	20231031	132600	17294425	2525	2525	2525	2525	0
383	20231031	132500	17294425	2525	2525	2525	2525	0
384	20231031	132400	17294425	2525	2525	2525	2525	0
385	20231031	132300	17294425	2525	2525	2525	2525	0
386	20231031	132200	17294425	2525	2525	2525	2525	4
387	20231031	132100	17284325	2525	2525	2525	2525	0
388	20231031	132000	17284325	2525	2525	2525	2525	0
389	20231031	131900	17284325	2525	2525	2525	2525	0
390	20231031	131800	17284325	2525	2525	2525	2525	0
391	20231031	131700	17284325	2525	2525	2525	2525	0
392	20231031	131600	17284325	2525	2525	2525	2525	0
393	20231031	131500	17284325	2525	2525	2525	2525	0
394	20231031	131400	17284325	2525	2525	2525	2525	0
395	20231031	131300	17284325	2525	2525	2525	2525	0
396	20231031	131200	17284325	2525	2525	2525	2525	140
397	20231031	131100	16930825	2525	2525	2525	2525	0
398	20231031	131000	16930825	2525	2525	2525	2525	0
399	20231031	130900	16930825	2525	2525	2525	2525	0
400	20231031	130800	16930825	2525	2525	2525	2525	0
401	20231031	130700	16930825	2525	2525	2525	2525	0
402	20231031	130600	16930825	2525	2525	2525	2525	0
403	20231031	130500	16930825	2525	2525	2525	2525	1
404	20231031	130400	16928300	2520	2520	2520	2520	0
405	20231031	130300	16928300	2520	2520	2520	2520	0
406	20231031	130200	16928300	2520	2520	2520	2520	0
407	20231031	130100	16928300	2520	2520	2520	2520	0
408	20231031	130000	16928300	2520	2520	2520	2520	0
409	20231031	125900	16928300	2520	2520	2520	2520	0
410	20231031	125800	16928300	2520	2520	2520	2520	0
411	20231031	125700	16928300	2520	2520	2520	2520	0
412	20231031	125600	16928300	2520	2520	2520	2520	0
413	20231031	125500	16928300	2520	2520	2520	2520	0
414	20231031	125400	16928300	2520	2520	2520	2520	0
415	20231031	125300	16928300	2520	2520	2520	2520	0
416	20231031	125200	16928300	2520	2520	2520	2520	0
417	20231031	125100	16928300	2520	2520	2520	2520	0
418	20231031	125000	16928300	2520	2520	2520	2520	0
419	20231031	124900	16928300	2520	2520	2520	2520	0
420	20231031	124800	16928300	2520	2520	2520	2520	0
421	20231031	124700	16928300	2520	2520	2520	2520	0
422	20231031	124600	16928300	2520	2520	2520	2520	0
423	20231031	124500	16928300	2520	2520	2520	2520	0
424	20231031	124400	16928300	2520	2520	2520	2520	0
425	20231031	124300	16928300	2520	2520	2520	2520	130
426	20231031	124200	16600700	2525	2525	2525	2525	0
427	20231031	124100	16600700	2525	2525	2525	2525	0
428	20231031	124000	16600700	2525	2525	2525	2525	0
429	20231031	123900	16600700	2525	2525	2525	2525	0
430	20231031	123800	16600700	2525	2525	2525	2525	0
431	20231031	123700	16600700	2525	2525	2525	2525	0
432	20231031	123600	16600700	2525	2525	2525	2525	50
433	20231031	123500	16474450	2525	2525	2525	2525	0
434	20231031	123400	16474450	2525	2525	2525	2525	35
435	20231031	123300	16386075	2525	2525	2525	2525	15
436	20231031	123200	16348200	2525	2525	2525	2525	5
437	20231031	123100	16335575	2525	2525	2525	2525	0
438	20231031	123000	16335575	2525	2525	2525	2525	0
439	20231031	122900	16335575	2525	2525	2525	2525	0
440	20231031	122800	16335575	2525	2525	2525	2525	0
441	20231031	122700	16335575	2525	2525	2525	2525	0
442	20231031	122600	16335575	2525	2525	2525	2525	0
443	20231031	122500	16335575	2525	2525	2525	2525	0
444	20231031	122400	16335575	2525	2525	2525	2525	0
445	20231031	122300	16335575	2525	2525	2525	2525	0
446	20231031	122200	16335575	2525	2525	2525	2525	0
447	20231031	122100	16335575	2525	2525	2525	2525	0
448	20231031	122000	16335575	2525	2525	2525	2525	0
449	20231031	121900	16335575	2525	2525	2525	2525	0
450	20231031	121800	16335575	2525	2525	2525	2525	0
451	20231031	121700	16335575	2525	2525	2525	2525	0
452	20231031	121600	16335575	2525	2525	2525	2525	0
453	20231031	121500	16335575	2525	2525	2525	2525	0
454	20231031	121400	16335575	2525	2525	2525	2525	0
455	20231031	121300	16335575	2525	2525	2525	2525	0
456	20231031	121200	16335575	2525	2525	2525	2525	0
457	20231031	121100	16335575	2525	2525	2525	2525	0
458	20231031	121000	16335575	2525	2525	2525	2525	0
459	20231031	120900	16335575	2525	2525	2525	2525	0
460	20231031	120800	16335575	2525	2525	2525	2525	0
461	20231031	120700	16335575	2525	2525	2525	2525	0
462	20231031	120600	16335575	2525	2525	2525	2525	0
463	20231031	120500	16335575	2525	2525	2525	2525	0
464	20231031	120400	16335575	2525	2525	2525	2525	0
465	20231031	120300	16335575	2525	2525	2525	2525	0
466	20231031	120200	16335575	2525	2525	2525	2525	10
467	20231031	120100	16310325	2525	2525	2525	2525	0
468	20231031	120000	16310325	2525	2525	2525	2525	0
469	20231031	115900	16310325	2525	2525	2525	2525	0
470	20231031	115800	16310325	2525	2525	2525	2525	0
471	20231031	115700	16310325	2525	2525	2525	2525	0
472	20231031	115600	16310325	2525	2525	2525	2525	0
473	20231031	115500	16310325	2525	2525	2525	2525	0
474	20231031	115400	16310325	2525	2525	2525	2525	5
475	20231031	115300	16297700	2520	2520	2520	2520	0
476	20231031	115200	16297700	2520	2520	2520	2520	305
477	20231031	115100	15529100	2525	2525	2525	2525	0
478	20231031	115000	15529100	2525	2525	2525	2525	0
479	20231031	114900	15529100	2525	2525	2525	2525	0
480	20231031	114800	15529100	2525	2525	2525	2525	0
481	20231031	114700	15529100	2525	2525	2525	2525	0
482	20231031	114600	15529100	2525	2525	2525	2525	0
483	20231031	114500	15529100	2525	2525	2525	2525	101
484	20231031	114400	15274075	2525	2525	2525	2525	0
485	20231031	114300	15274075	2525	2525	2525	2525	0
486	20231031	114200	15274075	2525	2525	2525	2525	0
487	20231031	114100	15274075	2525	2525	2525	2525	0
488	20231031	114000	15274075	2525	2525	2525	2525	0
489	20231031	113900	15274075	2525	2525	2525	2525	0
490	20231031	113800	15274075	2525	2525	2525	2525	0
491	20231031	113700	15274075	2525	2525	2525	2525	0
492	20231031	113600	15274075	2525	2525	2525	2525	0
493	20231031	113500	15274075	2525	2525	2525	2525	0
494	20231031	113400	15274075	2525	2525	2525	2525	0
495	20231031	113300	15274075	2525	2525	2525	2525	0
496	20231031	113200	15274075	2525	2525	2525	2525	0
497	20231031	113100	15274075	2525	2525	2525	2525	0
498	20231031	113000	15274075	2525	2525	2525	2525	0
499	20231031	112900	15274075	2525	2525	2525	2525	0
500	20231031	112800	15274075	2525	2525	2525	2525	0
501	20231031	112700	15274075	2525	2525	2525	2525	0
502	20231031	112600	15274075	2525	2525	2525	2525	0
503	20231031	112500	15274075	2525	2525	2525	2525	0
504	20231031	112400	15274075	2525	2525	2525	2525	0
505	20231031	112300	15274075	2525	2525	2525	2525	0
506	20231031	112200	15274075	2525	2525	2525	2525	0
507	20231031	112100	15274075	2525	2525	2525	2525	0
508	20231031	112000	15274075	2525	2525	2525	2525	0
509	20231031	111900	15274075	2525	2525	2525	2525	0
510	20231031	111800	15274075	2525	2525	2525	2525	0
511	20231031	111700	15274075	2525	2525	2525	2525	0
512	20231031	111600	15274075	2525	2525	2525	2525	0
513	20231031	111500	15274075	2525	2525	2525	2525	0
514	20231031	111400	15274075	2525	2525	2525	2525	0
515	20231031	111300	15274075	2525	2525	2525	2525	0
516	20231031	111200	15274075	2525	2525	2525	2525	0
517	20231031	111100	15274075	2525	2525	2525	2525	0
518	20231031	111000	15274075	2525	2525	2525	2525	4
519	20231031	110900	15263975	2530	2530	2530	2530	0
520	20231031	110800	15263975	2530	2530	2530	2530	0
521	20231031	110700	15263975	2530	2530	2530	2530	0
522	20231031	110600	15263975	2530	2530	2530	2530	0
523	20231031	110500	15263975	2530	2530	2530	2530	0
524	20231031	110400	15263975	2530	2530	2530	2530	0
525	20231031	110300	15263975	2530	2530	2530	2530	0
526	20231031	110200	15263975	2530	2530	2530	2530	0
527	20231031	110100	15263975	2530	2530	2530	2530	0
528	20231031	110000	15263975	2530	2530	2530	2530	0
529	20231031	105900	15263975	2530	2530	2530	2530	0
530	20231031	105800	15263975	2530	2530	2530	2530	0
531	20231031	105700	15263975	2530	2530	2530	2530	1
532	20231031	105600	15261445	2530	2530	2530	2530	0
533	20231031	105500	15261445	2530	2530	2530	2530	0
534	20231031	105400	15261445	2530	2530	2530	2530	0
535	20231031	105300	15261445	2530	2530	2530	2530	0
536	20231031	105200	15261445	2530	2530	2530	2530	0
537	20231031	105100	15261445	2530	2530	2530	2530	0
538	20231031	105000	15261445	2530	2530	2530	2530	0
539	20231031	104900	15261445	2530	2530	2530	2530	0
540	20231031	104800	15261445	2530	2530	2530	2530	0
541	20231031	104700	15261445	2530	2530	2530	2530	0
542	20231031	104600	15261445	2530	2530	2530	2530	0
543	20231031	104500	15261445	2530	2530	2530	2530	0
544	20231031	104400	15261445	2530	2530	2530	2530	0
545	20231031	104300	15261445	2530	2530	2530	2530	0
546	20231031	104200	15261445	2530	2530	2530	2530	93
547	20231031	104100	15026155	2525	2525	2525	2525	0
548	20231031	104000	15026155	2525	2525	2525	2525	0
549	20231031	103900	15026155	2525	2525	2525	2525	0
550	20231031	103800	15026155	2525	2525	2525	2525	0
551	20231031	103700	15026155	2525	2525	2525	2525	0
552	20231031	103600	15026155	2525	2525	2525	2525	0
553	20231031	103500	15026155	2525	2525	2525	2525	0
554	20231031	103400	15026155	2525	2525	2525	2525	0
555	20231031	103300	15026155	2525	2525	2525	2525	0
556	20231031	103200	15026155	2525	2525	2525	2525	0
557	20231031	103100	15026155	2525	2525	2525	2525	0
558	20231031	103000	15026155	2525	2525	2525	2525	0
559	20231031	102900	15026155	2525	2525	2525	2525	0
560	20231031	102800	15026155	2525	2525	2525	2525	0
561	20231031	102700	15026155	2525	2525	2525	2525	0
562	20231031	102600	15026155	2525	2525	2525	2525	0
563	20231031	102500	15026155	2525	2525	2525	2525	0
564	20231031	102400	15026155	2525	2525	2525	2525	0
565	20231031	102300	15026155	2525	2525	2525	2525	0
566	20231031	102200	15026155	2525	2525	2525	2525	0
567	20231031	102100	15026155	2525	2525	2525	2525	0
568	20231031	102000	15026155	2525	2525	2525	2525	0
569	20231031	101900	15026155	2525	2525	2525	2525	0
570	20231031	101800	15026155	2525	2525	2525	2525	0
571	20231031	101700	15026155	2525	2525	2525	2525	514
572	20231031	101600	13728305	2540	2540	2540	2540	0
573	20231031	101500	13728305	2540	2540	2540	2540	0
574	20231031	101400	13728305	2540	2540	2540	2540	0
575	20231031	101300	13728305	2540	2540	2540	2540	0
576	20231031	101200	13728305	2540	2540	2540	2540	0
577	20231031	101100	13728305	2540	2540	2540	2540	1
578	20231031	101000	13725765	2540	2540	2540	2540	0
579	20231031	100900	13725765	2540	2540	2540	2540	0
580	20231031	100800	13725765	2540	2540	2540	2540	0
581	20231031	100700	13725765	2540	2540	2540	2540	0
582	20231031	100600	13725765	2540	2540	2540	2540	0
583	20231031	100500	13725765	2540	2540	2540	2540	0
584	20231031	100400	13725765	2540	2540	2540	2540	0
585	20231031	100300	13725765	2540	2540	2540	2540	0
586	20231031	100200	13725765	2540	2540	2540	2540	0
587	20231031	100100	13725765	2540	2540	2540	2540	0
588	20231031	100000	13725765	2540	2540	2540	2540	0
589	20231031	095900	13725765	2540	2540	2540	2540	0
590	20231031	095800	13725765	2540	2540	2540	2540	0
591	20231031	095700	13725765	2540	2540	2540	2540	0
592	20231031	095600	13725765	2540	2540	2540	2540	0
593	20231031	095500	13725765	2540	2540	2540	2540	0
594	20231031	095400	13725765	2540	2540	2540	2540	0
595	20231031	095300	13725765	2540	2540	2540	2540	1
596	20231031	095200	13723225	2540	2540	2540	2540	0
597	20231031	095100	13723225	2540	2540	2540	2540	0
598	20231031	095000	13723225	2540	2540	2540	2540	0
599	20231031	094900	13723225	2540	2540	2540	2540	0
600	20231031	094800	13723225	2540	2540	2540	2540	0
601	20231031	094700	13723225	2540	2540	2540	2540	0
602	20231031	094600	13723225	2540	2540	2540	2540	0
603	20231031	094500	13723225	2540	2540	2540	2540	0
604	20231031	094400	13723225	2540	2540	2540	2540	0
605	20231031	094300	13723225	2540	2540	2540	2540	0
606	20231031	094200	13723225	2540	2540	2540	2540	0
607	20231031	094100	13723225	2540	2540	2540	2540	0
608	20231031	094000	13723225	2540	2540	2540	2540	0
609	20231031	093900	13723225	2540	2540	2540	2540	0
610	20231031	093800	13723225	2540	2540	2540	2540	0
611	20231031	093700	13723225	2540	2540	2540	2540	0
612	20231031	093600	13723225	2540	2540	2540	2540	0
613	20231031	093500	13723225	2540	2540	2540	2540	0
614	20231031	093400	13723225	2540	2540	2540	2540	1
615	20231031	093300	13720685	2530	2530	2530	2530	0
616	20231031	093200	13720685	2530	2530	2530	2530	0
617	20231031	093100	13720685	2530	2530	2530	2530	0
618	20231031	093000	13720685	2530	2530	2530	2530	0
619	20231031	092900	13720685	2530	2530	2530	2530	1000
620	20231031	092800	11190685	2530	2530	2530	2530	0
621	20231031	092700	11190685	2530	2520	2530	2520	103
622	20231031	092600	10931085	2540	2540	2540	2540	0
623	20231031	092500	10931085	2540	2540	2540	2540	0
624	20231031	092400	10931085	2540	2540	2540	2540	0
625	20231031	092300	10931085	2540	2540	2540	2540	10
626	20231031	092200	10905685	2520	2520	2520	2520	0
627	20231031	092100	10905685	2520	2520	2520	2520	4
628	20231031	092000	10895605	2530	2530	2530	2530	0
629	20231031	091900	10895605	2530	2530	2530	2530	0
630	20231031	091800	10895605	2530	2530	2530	2525	1051
631	20231031	091700	8236775	2520	2520	2520	2520	0
632	20231031	091600	8236775	2520	2520	2520	2520	0
633	20231031	091500	8236775	2520	2520	2520	2520	0
634	20231031	091400	8236775	2520	2535	2535	2520	1545
635	20231031	091300	4337290	2540	2540	2540	2540	0
636	20231031	091200	4337290	2540	2540	2540	2540	31
637	20231031	091100	4258550	2540	2540	2540	2540	0
638	20231031	091000	4258550	2540	2540	2540	2540	0
639	20231031	090900	4258550	2540	2550	2550	2540	800
640	20231031	090800	2224250	2550	2550	2550	2550	0
641	20231031	090700	2224250	2550	2550	2550	2550	0
642	20231031	090600	2224250	2550	2550	2550	2550	0
643	20231031	090500	2224250	2550	2550	2550	2550	1
644	20231031	090400	2221700	2545	2545	2545	2545	1
645	20231031	090300	2219155	2565	2565	2565	2565	52
646	20231031	090200	2085775	2570	2570	2570	2570	20
647	20231031	090100	2034375	2565	2565	2565	2565	1
648	20231031	090000	2031810	2585	2585	2585	2585	786