KissMeData/092790/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200000	1834714350	8930	8930	8930	8930	11085
3	20231031	195900	1834714350	8930	8930	8930	8930	0
4	20231031	195800	1834714350	8930	8930	8930	8930	0
5	20231031	195700	1834714350	8930	8930	8930	8930	0
6	20231031	195600	1834714350	8930	8930	8930	8930	0
7	20231031	195500	1834714350	8930	8930	8930	8930	0
8	20231031	195400	1834714350	8930	8930	8930	8930	0
9	20231031	195300	1834714350	8930	8930	8930	8930	0
10	20231031	195200	1834714350	8930	8930	8930	8930	0
11	20231031	195100	1834714350	8930	8930	8930	8930	0
12	20231031	195000	1834714350	8930	8930	8930	8930	0
13	20231031	194900	1834714350	8930	8930	8930	8930	0
14	20231031	194800	1834714350	8930	8930	8930	8930	0
15	20231031	194700	1834714350	8930	8930	8930	8930	0
16	20231031	194600	1834714350	8930	8930	8930	8930	0
17	20231031	194500	1834714350	8930	8930	8930	8930	0
18	20231031	194400	1834714350	8930	8930	8930	8930	0
19	20231031	194300	1834714350	8930	8930	8930	8930	0
20	20231031	194200	1834714350	8930	8930	8930	8930	0
21	20231031	194100	1834714350	8930	8930	8930	8930	0
22	20231031	194000	1834714350	8930	8930	8930	8930	0
23	20231031	193900	1834714350	8930	8930	8930	8930	0
24	20231031	193800	1834714350	8930	8930	8930	8930	0
25	20231031	193700	1834714350	8930	8930	8930	8930	0
26	20231031	193600	1834714350	8930	8930	8930	8930	0
27	20231031	193500	1834714350	8930	8930	8930	8930	0
28	20231031	193400	1834714350	8930	8930	8930	8930	0
29	20231031	193300	1834714350	8930	8930	8930	8930	0
30	20231031	193200	1834714350	8930	8930	8930	8930	0
31	20231031	193100	1834714350	8930	8930	8930	8930	0
32	20231031	193000	1834714350	8930	8930	8930	8930	11085
33	20231031	192900	1834714350	8930	8930	8930	8930	0
34	20231031	192800	1834714350	8930	8930	8930	8930	0
35	20231031	192700	1834714350	8930	8930	8930	8930	0
36	20231031	192600	1834714350	8930	8930	8930	8930	0
37	20231031	192500	1834714350	8930	8930	8930	8930	0
38	20231031	192400	1834714350	8930	8930	8930	8930	0
39	20231031	192300	1834714350	8930	8930	8930	8930	0
40	20231031	192200	1834714350	8930	8930	8930	8930	0
41	20231031	192100	1834714350	8930	8930	8930	8930	0
42	20231031	192000	1834714350	8930	8930	8930	8930	0
43	20231031	191900	1834714350	8930	8930	8930	8930	0
44	20231031	191800	1834714350	8930	8930	8930	8930	0
45	20231031	191700	1834714350	8930	8930	8930	8930	0
46	20231031	191600	1834714350	8930	8930	8930	8930	0
47	20231031	191500	1834714350	8930	8930	8930	8930	0
48	20231031	191400	1834714350	8930	8930	8930	8930	0
49	20231031	191300	1834714350	8930	8930	8930	8930	0
50	20231031	191200	1834714350	8930	8930	8930	8930	0
51	20231031	191100	1834714350	8930	8930	8930	8930	0
52	20231031	191000	1834714350	8930	8930	8930	8930	0
53	20231031	190900	1834714350	8930	8930	8930	8930	0
54	20231031	190800	1834714350	8930	8930	8930	8930	0
55	20231031	190700	1834714350	8930	8930	8930	8930	0
56	20231031	190600	1834714350	8930	8930	8930	8930	0
57	20231031	190500	1834714350	8930	8930	8930	8930	0
58	20231031	190400	1834714350	8930	8930	8930	8930	0
59	20231031	190300	1834714350	8930	8930	8930	8930	0
60	20231031	190200	1834714350	8930	8930	8930	8930	0
61	20231031	190100	1834714350	8930	8930	8930	8930	0
62	20231031	190000	1834714350	8930	8930	8930	8930	11085
63	20231031	185900	1834714350	8930	8930	8930	8930	0
64	20231031	185800	1834714350	8930	8930	8930	8930	0
65	20231031	185700	1834714350	8930	8930	8930	8930	0
66	20231031	185600	1834714350	8930	8930	8930	8930	0
67	20231031	185500	1834714350	8930	8930	8930	8930	0
68	20231031	185400	1834714350	8930	8930	8930	8930	0
69	20231031	185300	1834714350	8930	8930	8930	8930	0
70	20231031	185200	1834714350	8930	8930	8930	8930	0
71	20231031	185100	1834714350	8930	8930	8930	8930	0
72	20231031	185000	1834714350	8930	8930	8930	8930	0
73	20231031	184900	1834714350	8930	8930	8930	8930	0
74	20231031	184800	1834714350	8930	8930	8930	8930	0
75	20231031	184700	1834714350	8930	8930	8930	8930	0
76	20231031	184600	1834714350	8930	8930	8930	8930	0
77	20231031	184500	1834714350	8930	8930	8930	8930	0
78	20231031	184400	1834714350	8930	8930	8930	8930	0
79	20231031	184300	1834714350	8930	8930	8930	8930	0
80	20231031	184200	1834714350	8930	8930	8930	8930	0
81	20231031	184100	1834714350	8930	8930	8930	8930	0
82	20231031	184000	1834714350	8930	8930	8930	8930	0
83	20231031	183900	1834714350	8930	8930	8930	8930	0
84	20231031	183800	1834714350	8930	8930	8930	8930	0
85	20231031	183700	1834714350	8930	8930	8930	8930	0
86	20231031	183600	1834714350	8930	8930	8930	8930	0
87	20231031	183500	1834714350	8930	8930	8930	8930	0
88	20231031	183400	1834714350	8930	8930	8930	8930	0
89	20231031	183300	1834714350	8930	8930	8930	8930	0
90	20231031	183200	1834714350	8930	8930	8930	8930	0
91	20231031	183100	1834714350	8930	8930	8930	8930	0
92	20231031	183000	1834714350	8930	8930	8930	8930	11085
93	20231031	182900	1834714350	8930	8930	8930	8930	0
94	20231031	182800	1834714350	8930	8930	8930	8930	0
95	20231031	182700	1834714350	8930	8930	8930	8930	0
96	20231031	182600	1834714350	8930	8930	8930	8930	0
97	20231031	182500	1834714350	8930	8930	8930	8930	0
98	20231031	182400	1834714350	8930	8930	8930	8930	0
99	20231031	182300	1834714350	8930	8930	8930	8930	0
100	20231031	182200	1834714350	8930	8930	8930	8930	0
101	20231031	182100	1834714350	8930	8930	8930	8930	0
102	20231031	182000	1834714350	8930	8930	8930	8930	0
103	20231031	181900	1834714350	8930	8930	8930	8930	0
104	20231031	181800	1834714350	8930	8930	8930	8930	0
105	20231031	181700	1834714350	8930	8930	8930	8930	0
106	20231031	181600	1834714350	8930	8930	8930	8930	0
107	20231031	181500	1834714350	8930	8930	8930	8930	0
108	20231031	181400	1834714350	8930	8930	8930	8930	0
109	20231031	181300	1834714350	8930	8930	8930	8930	0
110	20231031	181200	1834714350	8930	8930	8930	8930	0
111	20231031	181100	1834714350	8930	8930	8930	8930	0
112	20231031	181000	1834714350	8930	8930	8930	8930	0
113	20231031	180900	1834714350	8930	8930	8930	8930	0
114	20231031	180800	1834714350	8930	8930	8930	8930	0
115	20231031	180700	1834714350	8930	8930	8930	8930	0
116	20231031	180600	1834714350	8930	8930	8930	8930	0
117	20231031	180500	1834714350	8930	8930	8930	8930	0
118	20231031	180400	1834714350	8930	8930	8930	8930	0
119	20231031	180300	1834714350	8930	8930	8930	8930	0
120	20231031	180200	1834714350	8930	8930	8930	8930	0
121	20231031	180100	1834714350	8930	8930	8930	8930	0
122	20231031	180000	1834714350	8930	8930	8930	8930	11085
123	20231031	175900	1834714350	8930	8930	8930	8930	0
124	20231031	175800	1834714350	8930	8930	8930	8930	0
125	20231031	175700	1834714350	8930	8930	8930	8930	0
126	20231031	175600	1834714350	8930	8930	8930	8930	0
127	20231031	175500	1834714350	8930	8930	8930	8930	0
128	20231031	175400	1834714350	8930	8930	8930	8930	0
129	20231031	175300	1834714350	8930	8930	8930	8930	0
130	20231031	175200	1834714350	8930	8930	8930	8930	0
131	20231031	175100	1834714350	8930	8930	8930	8930	0
132	20231031	175000	1834714350	8930	8930	8930	8930	0
133	20231031	174900	1834714350	8930	8930	8930	8930	0
134	20231031	174800	1834714350	8930	8930	8930	8930	0
135	20231031	174700	1834714350	8930	8930	8930	8930	0
136	20231031	174600	1834714350	8930	8930	8930	8930	0
137	20231031	174500	1834714350	8930	8930	8930	8930	0
138	20231031	174400	1834714350	8930	8930	8930	8930	0
139	20231031	174300	1834714350	8930	8930	8930	8930	0
140	20231031	174200	1834714350	8930	8930	8930	8930	0
141	20231031	174100	1834714350	8930	8930	8930	8930	0
142	20231031	174000	1834714350	8930	8930	8930	8930	0
143	20231031	173900	1834714350	8930	8930	8930	8930	0
144	20231031	173800	1834714350	8930	8930	8930	8930	0
145	20231031	173700	1834714350	8930	8930	8930	8930	0
146	20231031	173600	1834714350	8930	8930	8930	8930	0
147	20231031	173500	1834714350	8930	8930	8930	8930	0
148	20231031	173400	1834714350	8930	8930	8930	8930	0
149	20231031	173300	1834714350	8930	8930	8930	8930	0
150	20231031	173200	1834714350	8930	8930	8930	8930	0
151	20231031	173100	1834714350	8930	8930	8930	8930	0
152	20231031	173000	1834714350	8930	8930	8930	8930	11085
153	20231031	172900	1834714350	8930	8930	8930	8930	0
154	20231031	172800	1834714350	8930	8930	8930	8930	0
155	20231031	172700	1834714350	8930	8930	8930	8930	0
156	20231031	172600	1834714350	8930	8930	8930	8930	0
157	20231031	172500	1834714350	8930	8930	8930	8930	0
158	20231031	172400	1834714350	8930	8930	8930	8930	0
159	20231031	172300	1834714350	8930	8930	8930	8930	0
160	20231031	172200	1834714350	8930	8930	8930	8930	0
161	20231031	172100	1834714350	8930	8930	8930	8930	0
162	20231031	172000	1834714350	8930	8930	8930	8930	0
163	20231031	171900	1834714350	8930	8930	8930	8930	0
164	20231031	171800	1834714350	8930	8930	8930	8930	0
165	20231031	171700	1834714350	8930	8930	8930	8930	0
166	20231031	171600	1834714350	8930	8930	8930	8930	0
167	20231031	171500	1834714350	8930	8930	8930	8930	0
168	20231031	171400	1834714350	8930	8930	8930	8930	0
169	20231031	171300	1834714350	8930	8930	8930	8930	0
170	20231031	171200	1834714350	8930	8930	8930	8930	0
171	20231031	171100	1834714350	8930	8930	8930	8930	0
172	20231031	171000	1834714350	8930	8930	8930	8930	0
173	20231031	170900	1834714350	8930	8930	8930	8930	0
174	20231031	170800	1834714350	8930	8930	8930	8930	0
175	20231031	170700	1834714350	8930	8930	8930	8930	0
176	20231031	170600	1834714350	8930	8930	8930	8930	0
177	20231031	170500	1834714350	8930	8930	8930	8930	0
178	20231031	170400	1834714350	8930	8930	8930	8930	0
179	20231031	170300	1834714350	8930	8930	8930	8930	0
180	20231031	170200	1834714350	8930	8930	8930	8930	0
181	20231031	170100	1834714350	8930	8930	8930	8930	0
182	20231031	170000	1834714350	8930	8930	8930	8930	11085
183	20231031	165900	1834714350	8930	8930	8930	8930	0
184	20231031	165800	1834714350	8930	8930	8930	8930	0
185	20231031	165700	1834714350	8930	8930	8930	8930	0
186	20231031	165600	1834714350	8930	8930	8930	8930	0
187	20231031	165500	1834714350	8930	8930	8930	8930	0
188	20231031	165400	1834714350	8930	8930	8930	8930	0
189	20231031	165300	1834714350	8930	8930	8930	8930	0
190	20231031	165200	1834714350	8930	8930	8930	8930	0
191	20231031	165100	1834714350	8930	8930	8930	8930	0
192	20231031	165000	1834714350	8930	8930	8930	8930	0
193	20231031	164900	1834714350	8930	8930	8930	8930	0
194	20231031	164800	1834714350	8930	8930	8930	8930	0
195	20231031	164700	1834714350	8930	8930	8930	8930	0
196	20231031	164600	1834714350	8930	8930	8930	8930	0
197	20231031	164500	1834714350	8930	8930	8930	8930	0
198	20231031	164400	1834714350	8930	8930	8930	8930	0
199	20231031	164300	1834714350	8930	8930	8930	8930	0
200	20231031	164200	1834714350	8930	8930	8930	8930	0
201	20231031	164100	1834714350	8930	8930	8930	8930	0
202	20231031	164000	1834714350	8930	8930	8930	8930	0
203	20231031	163900	1834714350	8930	8930	8930	8930	0
204	20231031	163800	1834714350	8930	8930	8930	8930	0
205	20231031	163700	1834714350	8930	8930	8930	8930	0
206	20231031	163600	1834714350	8930	8930	8930	8930	0
207	20231031	163500	1834714350	8930	8930	8930	8930	0
208	20231031	163400	1834714350	8930	8930	8930	8930	0
209	20231031	163300	1834714350	8930	8930	8930	8930	0
210	20231031	163200	1834714350	8930	8930	8930	8930	0
211	20231031	163100	1834714350	8930	8930	8930	8930	0
212	20231031	163000	1834714350	8930	8930	8930	8930	11085
213	20231031	162900	1834714350	8930	8930	8930	8930	0
214	20231031	162800	1834714350	8930	8930	8930	8930	0
215	20231031	162700	1834714350	8930	8930	8930	8930	0
216	20231031	162600	1834714350	8930	8930	8930	8930	0
217	20231031	162500	1834714350	8930	8930	8930	8930	0
218	20231031	162400	1834714350	8930	8930	8930	8930	0
219	20231031	162300	1834714350	8930	8930	8930	8930	0
220	20231031	162200	1834714350	8930	8930	8930	8930	0
221	20231031	162100	1834714350	8930	8930	8930	8930	0
222	20231031	162000	1834714350	8930	8930	8930	8930	0
223	20231031	161900	1834714350	8930	8930	8930	8930	0
224	20231031	161800	1834714350	8930	8930	8930	8930	0
225	20231031	161700	1834714350	8930	8930	8930	8930	0
226	20231031	161600	1834714350	8930	8930	8930	8930	0
227	20231031	161500	1834714350	8930	8930	8930	8930	0
228	20231031	161400	1834714350	8930	8930	8930	8930	0
229	20231031	161300	1834714350	8930	8930	8930	8930	0
230	20231031	161200	1834714350	8930	8930	8930	8930	0
231	20231031	161100	1834714350	8930	8930	8930	8930	0
232	20231031	161000	1834714350	8930	8930	8930	8930	0
233	20231031	160900	1834714350	8930	8930	8930	8930	0
234	20231031	160800	1834714350	8930	8930	8930	8930	0
235	20231031	160700	1834714350	8930	8930	8930	8930	0
236	20231031	160600	1834714350	8930	8930	8930	8930	0
237	20231031	160500	1834714350	8930	8930	8930	8930	0
238	20231031	160400	1834714350	8930	8930	8930	8930	0
239	20231031	160300	1834714350	8930	8930	8930	8930	0
240	20231031	160200	1834714350	8930	8930	8930	8930	0
241	20231031	160100	1834714350	8930	8930	8930	8930	0
242	20231031	160000	1834714350	8930	8930	8930	8930	11085
243	20231031	155900	1834714350	8930	8930	8930	8930	0
244	20231031	155800	1834714350	8930	8930	8930	8930	0
245	20231031	155700	1834714350	8930	8930	8930	8930	0
246	20231031	155600	1834714350	8930	8930	8930	8930	0
247	20231031	155500	1834714350	8930	8930	8930	8930	0
248	20231031	155400	1834714350	8930	8930	8930	8930	0
249	20231031	155300	1834714350	8930	8930	8930	8930	0
250	20231031	155200	1834714350	8930	8930	8930	8930	0
251	20231031	155100	1834714350	8930	8930	8930	8930	0
252	20231031	155000	1834714350	8930	8930	8930	8930	0
253	20231031	154900	1834714350	8930	8930	8930	8930	0
254	20231031	154800	1834714350	8930	8930	8930	8930	0
255	20231031	154700	1834714350	8930	8930	8930	8930	0
256	20231031	154600	1834714350	8930	8930	8930	8930	0
257	20231031	154500	1834714350	8930	8930	8930	8930	0
258	20231031	154400	1834714350	8930	8930	8930	8930	0
259	20231031	154300	1834714350	8930	8930	8930	8930	0
260	20231031	154200	1834714350	8930	8930	8930	8930	0
261	20231031	154100	1834714350	8930	8930	8930	8930	0
262	20231031	154000	1834714350	8930	8930	8930	8930	0
263	20231031	153900	1834714350	8930	8930	8930	8930	0
264	20231031	153800	1834714350	8930	8930	8930	8930	0
265	20231031	153700	1834714350	8930	8930	8930	8930	0
266	20231031	153600	1834714350	8930	8930	8930	8930	0
267	20231031	153500	1834714350	8930	8930	8930	8930	0
268	20231031	153400	1834714350	8930	8930	8930	8930	0
269	20231031	153300	1834714350	8930	8930	8930	8930	0
270	20231031	153200	1834714350	8930	8930	8930	8930	0
271	20231031	153100	1834714350	8930	8930	8930	8930	0
272	20231031	153000	1834714350	8930	8930	8930	8930	22170
273	20231031	152900	1735725300	8930	8930	8930	8930	0
274	20231031	152800	1735725300	8930	8930	8930	8930	0
275	20231031	152700	1735725300	8930	8930	8930	8930	0
276	20231031	152600	1735725300	8930	8930	8930	8930	0
277	20231031	152500	1735725300	8930	8930	8930	8930	0
278	20231031	152400	1735725300	8930	8930	8930	8930	0
279	20231031	152300	1735725300	8930	8930	8930	8930	0
280	20231031	152200	1735725300	8930	8930	8930	8930	0
281	20231031	152100	1735725300	8930	8930	8930	8930	0
282	20231031	152000	1735725300	8930	8930	8930	8930	0
283	20231031	151900	1735725300	8930	8930	8960	8930	275
284	20231031	151800	1733264660	8930	8930	8960	8930	1442
285	20231031	151700	1720360650	8930	8930	8930	8920	485
286	20231031	151600	1716030160	8930	8920	8930	8920	168
287	20231031	151500	1714530180	8920	8950	8950	8920	3011
288	20231031	151400	1687639210	8950	8960	8960	8950	328
289	20231031	151300	1684702000	8960	8960	8960	8960	25
290	20231031	151200	1684478000	8970	8970	8970	8970	2
291	20231031	151100	1684460060	8950	8950	8960	8950	802
292	20231031	151000	1677281870	8950	8960	8960	8950	112
293	20231031	150900	1676278860	8960	8960	8970	8960	215
294	20231031	150800	1674351300	8950	8950	8950	8950	852
295	20231031	150700	1666725900	8950	8950	8950	8950	1
296	20231031	150600	1666716950	8940	8940	8940	8940	0
297	20231031	150500	1666716950	8940	8940	8940	8940	101
298	20231031	150400	1665814010	8940	8950	8950	8940	432
299	20231031	150300	1661948010	8940	8940	8940	8940	0
300	20231031	150200	1661948010	8940	8950	8960	8940	1165
301	20231031	150100	1651521620	8960	8970	8970	8960	35
302	20231031	150000	1651207980	8960	8960	8960	8950	720
303	20231031	145900	1644758010	8950	8950	8950	8950	0
304	20231031	145800	1644758010	8950	8970	8970	8950	913
305	20231031	145700	1636569870	8990	8990	8990	8990	30
306	20231031	145600	1636300170	8990	8990	8990	8970	567
307	20231031	145500	1631203710	8980	9000	9000	8980	159
308	20231031	145400	1629775290	9000	8950	9000	8940	1956
309	20231031	145300	1612193450	8950	8950	8950	8950	0
310	20231031	145200	1612193450	8950	8990	8990	8950	2470
311	20231031	145100	1590004090	8980	8950	8980	8950	641
312	20231031	145000	1584249210	8950	8960	8970	8950	1505
313	20231031	144900	1570754020	8970	8960	8980	8960	64
314	20231031	144800	1570179370	8980	8980	8980	8980	1
315	20231031	144700	1570170390	8950	8950	8950	8950	0
316	20231031	144600	1570170390	8950	8980	8980	8940	279
317	20231031	144500	1567673500	8940	8940	8940	8940	25
318	20231031	144400	1567450000	8950	8950	8950	8950	118
319	20231031	144300	1566393900	8940	8950	8950	8940	225
320	20231031	144200	1564380500	8980	8950	8980	8940	356
321	20231031	144100	1561194740	8980	8940	8980	8940	296
322	20231031	144000	1558548460	8940	8950	8950	8940	133
323	20231031	143900	1557358330	8990	8960	8990	8950	295
324	20231031	143800	1554716920	8940	8960	8960	8940	673
325	20231031	143700	1548693320	8990	8990	8990	8990	1
326	20231031	143600	1548684330	8990	8990	8990	8990	10
327	20231031	143500	1548594430	8950	8950	8950	8950	33
328	20231031	143400	1548299080	8940	8980	8980	8940	118
329	20231031	143300	1547240160	8940	8940	8980	8940	85
330	20231031	143200	1546480020	8980	8930	8980	8930	240
331	20231031	143100	1544336760	8920	8950	8950	8920	5894
332	20231031	143000	1491677660	8990	8990	8990	8950	21
333	20231031	142900	1491489630	9000	9000	9000	9000	0
334	20231031	142800	1491489630	9000	8990	9000	8990	103
335	20231031	142700	1490563650	8990	8990	8990	8990	1
336	20231031	142600	1490554660	9000	9000	9000	9000	0
337	20231031	142500	1490554660	9000	9000	9000	9000	0
338	20231031	142400	1490554660	9000	8950	9000	8950	247
339	20231031	142300	1488337960	8930	8930	8930	8930	100
340	20231031	142200	1487444960	8930	8940	8940	8930	759
341	20231031	142100	1480662530	8940	8940	8940	8940	181
342	20231031	142000	1479044390	8940	8950	8950	8940	1176
343	20231031	141900	1468528390	8950	8960	8960	8950	318
344	20231031	141800	1465682090	8990	8990	8990	8990	0
345	20231031	141700	1465682090	8990	8960	8990	8950	2339
346	20231031	141600	1444743940	8960	9000	9010	8960	13941
347	20231031	141500	1319697040	9000	9010	9010	9000	220
348	20231031	141400	1317715330	9010	9050	9050	9010	616
349	20231031	141300	1312147890	9050	9050	9050	9050	0
350	20231031	141200	1312147890	9050	9020	9050	9020	36
351	20231031	141100	1311823140	9020	9020	9020	9020	147
352	20231031	141000	1310497200	9050	9050	9050	9050	0
353	20231031	140900	1310497200	9050	9050	9050	9050	0
354	20231031	140800	1310497200	9050	9020	9050	9020	53
355	20231031	140700	1310019110	9030	9040	9050	9030	540
356	20231031	140600	1305140110	9040	9040	9040	9040	100
357	20231031	140500	1304236110	9040	9040	9040	9040	83
358	20231031	140400	1303485790	9070	9070	9070	9070	0
359	20231031	140300	1303485790	9070	9050	9070	9050	61
360	20231031	140200	1302933720	9050	9050	9050	9050	100
361	20231031	140100	1302028720	9070	9040	9070	9040	6
362	20231031	140000	1301974420	9040	9070	9070	9040	78
363	20231031	135900	1301267410	9070	9040	9080	9010	1638
364	20231031	135800	1286426400	9040	9010	9040	9010	2402
365	20231031	135700	1264748730	9000	8990	9000	8990	280
366	20231031	135600	1262229070	9000	9000	9000	9000	0
367	20231031	135500	1262229070	9000	8990	9000	8990	1000
368	20231031	135400	1253229370	9000	9000	9000	9000	252
369	20231031	135300	1250961370	9000	8980	9000	8970	322
370	20231031	135200	1248070020	9000	9000	9000	8980	116
371	20231031	135100	1247026300	8980	8980	8980	8980	10
372	20231031	135000	1246936500	8990	8990	8990	8990	30
373	20231031	134900	1246666800	8970	8970	8970	8970	0
374	20231031	134800	1246666800	8970	8980	8980	8970	247
375	20231031	134700	1244449110	8970	8970	8970	8970	0
376	20231031	134600	1244449110	8970	8980	8980	8970	26
377	20231031	134500	1244215790	8960	8960	8960	8960	0
378	20231031	134400	1244215790	8960	8960	8960	8960	0
379	20231031	134300	1244215790	8960	8970	8970	8960	2353
380	20231031	134200	1223130310	8970	8990	8990	8970	472
381	20231031	134100	1218896320	8990	8970	8990	8970	45
382	20231031	134000	1218492650	8970	8970	8970	8970	0
383	20231031	133900	1218492650	8970	8960	8970	8960	78
384	20231031	133800	1217793620	8960	8970	8970	8960	808
385	20231031	133700	1210551920	8970	8990	8990	8970	429
386	20231031	133600	1206701140	9000	9000	9000	9000	0
387	20231031	133500	1206701140	9000	9000	9000	9000	10
388	20231031	133400	1206611140	9000	9000	9000	9000	0
389	20231031	133300	1206611140	9000	9000	9000	9000	0
390	20231031	133200	1206611140	9000	9000	9000	9000	0
391	20231031	133100	1206611140	9000	9000	9000	9000	0
392	20231031	133000	1206611140	9000	9000	9000	9000	0
393	20231031	132900	1206611140	9000	9000	9000	9000	1
394	20231031	132800	1206602140	8970	8980	9000	8970	2965
395	20231031	132700	1179926900	9010	9010	9010	9010	0
396	20231031	132600	1179926900	9010	9010	9010	9010	2
397	20231031	132500	1179908880	8970	8980	8980	8970	1661
398	20231031	132400	1164994420	8970	8980	8980	8970	1868
399	20231031	132300	1148222580	8980	9010	9010	8980	259
400	20231031	132200	1145894960	9020	8990	9020	8980	142
401	20231031	132100	1144619120	9000	9000	9020	9000	24
402	20231031	132000	1144402720	9020	9020	9020	9020	1
403	20231031	131900	1144393700	8960	8980	8980	8960	2353
404	20231031	131800	1123280110	9030	9030	9030	9030	0
405	20231031	131700	1123280110	9030	9030	9030	9030	0
406	20231031	131600	1123280110	9030	9030	9030	9030	0
407	20231031	131500	1123280110	9030	9030	9030	9030	0
408	20231031	131400	1123280110	9030	9030	9030	9030	1
409	20231031	131300	1123271080	8970	8980	8980	8970	76
410	20231031	131200	1122588760	9020	9020	9020	9020	0
411	20231031	131100	1122588760	9020	9020	9020	8970	483
412	20231031	131000	1118240940	8970	8970	8970	8970	240
413	20231031	130900	1116088140	8970	9020	9020	8970	177
414	20231031	130800	1114500400	8980	8990	8990	8980	1295
415	20231031	130700	1102868590	9030	9030	9030	9030	3
416	20231031	130600	1102841500	9020	9000	9020	9000	43
417	20231031	130500	1102454210	8990	8990	8990	8990	86
418	20231031	130400	1101681070	8990	8990	8990	8990	0
419	20231031	130300	1101681070	8990	8990	8990	8990	0
420	20231031	130200	1101681070	8990	8990	8990	8990	39
421	20231031	130100	1101330460	9000	9000	9000	9000	2
422	20231031	130000	1101312460	8990	9000	9000	8990	526
423	20231031	125900	1096579190	9020	9020	9020	9020	200
424	20231031	125800	1094775190	9020	9020	9020	9020	1
425	20231031	125700	1094766170	9020	9020	9020	9020	1
426	20231031	125600	1094757150	8980	8980	8980	8980	380
427	20231031	125500	1091344750	8990	9000	9000	8990	1002
428	20231031	125400	1082328740	9020	9020	9020	9020	1
429	20231031	125300	1082319720	9000	9000	9000	9000	0
430	20231031	125200	1082319720	9000	9000	9000	9000	0
431	20231031	125100	1082319720	9000	9030	9030	9000	389
432	20231031	125000	1078815400	9000	9000	9000	9000	1177
433	20231031	124900	1068222400	9000	9000	9000	9000	1
434	20231031	124800	1068213400	9000	9010	9010	9000	92
435	20231031	124700	1067385390	9030	9030	9030	9030	23
436	20231031	124600	1067177700	9030	9030	9030	9030	1
437	20231031	124500	1067168670	9030	9030	9030	9030	1
438	20231031	124400	1067159640	9030	9020	9030	9000	119
439	20231031	124300	1066086610	9020	9020	9020	9020	2
440	20231031	124200	1066068570	9000	9000	9000	8990	276
441	20231031	124100	1063584840	9000	9000	9000	9000	5
442	20231031	124000	1063539840	9000	9000	9000	8990	126
443	20231031	123900	1062406070	8980	9000	9000	8980	114
444	20231031	123800	1061380330	9020	9020	9020	8980	512
445	20231031	123700	1056778410	9020	8980	9020	8980	15
446	20231031	123600	1056643670	9020	9020	9020	9020	0
447	20231031	123500	1056643670	9020	9020	9020	9020	0
448	20231031	123400	1056643670	9020	8980	9020	8980	3
449	20231031	123300	1056616690	8980	8970	8980	8970	388
450	20231031	123200	1053134900	8970	9000	9000	8970	501
451	20231031	123100	1048637830	9020	9010	9020	9010	205
452	20231031	123000	1046790750	9010	9000	9010	9000	30
453	20231031	122900	1046520550	9000	9000	9000	9000	4
454	20231031	122800	1046484550	9010	9010	9010	9010	0
455	20231031	122700	1046484550	9010	9010	9010	9010	0
456	20231031	122600	1046484550	9010	9010	9010	9010	0
457	20231031	122500	1046484550	9010	9010	9010	9010	0
458	20231031	122400	1046484550	9010	9010	9010	9010	10
459	20231031	122300	1046394450	9010	9010	9010	9010	3
460	20231031	122200	1046367420	9020	9020	9020	9020	3
461	20231031	122100	1046340360	9020	9020	9020	9020	0
462	20231031	122000	1046340360	9020	8980	9020	8980	361
463	20231031	121900	1043097550	9000	8990	9000	8990	2
464	20231031	121800	1043079560	8970	8970	8970	8970	42
465	20231031	121700	1042702820	8970	8980	8980	8970	294
466	20231031	121600	1040063110	8970	9000	9000	8960	118
467	20231031	121500	1039001860	9000	8970	9000	8960	2356
468	20231031	121400	1017871980	8970	8970	8970	8970	0
469	20231031	121300	1017871980	8970	8970	8970	8970	212
470	20231031	121200	1015970340	8980	8970	8980	8970	400
471	20231031	121100	1012381540	8980	8980	8980	8980	20
472	20231031	121000	1012201940	8980	8980	8980	8980	38
473	20231031	120900	1011860700	8980	8980	8980	8980	88
474	20231031	120800	1011070460	8980	8980	8980	8980	21
475	20231031	120700	1010881880	8980	8980	8980	8980	47
476	20231031	120600	1010459820	8980	8980	8980	8980	25
477	20231031	120500	1010235320	8970	8990	8990	8970	1157
478	20231031	120400	999840170	8990	9010	9010	8990	511
479	20231031	120300	995241900	9010	9010	9010	9010	42
480	20231031	120200	994863480	9020	9020	9020	9020	10
481	20231031	120100	994773280	9020	9020	9020	9020	53
482	20231031	120000	994295220	9020	9020	9020	9020	0
483	20231031	115900	994295220	9020	9020	9020	9020	3
484	20231031	115800	994268160	9020	9020	9020	9020	0
485	20231031	115700	994268160	9020	9020	9020	9020	25
486	20231031	115600	994042660	9020	9020	9020	9020	10
487	20231031	115500	993952460	9020	9020	9020	9020	70
488	20231031	115400	993321060	9020	9020	9020	9020	0
489	20231031	115300	993321060	9020	8990	9020	8990	167
490	20231031	115200	991819680	8990	9010	9010	8970	145
491	20231031	115100	990515950	9010	9010	9010	9010	2
492	20231031	115000	990497930	8970	9000	9000	8970	258
493	20231031	114900	988177070	9000	9000	9000	9000	100
494	20231031	114800	987277070	8970	9000	9000	8970	235
495	20231031	114700	985163120	9010	9010	9010	9010	1
496	20231031	114600	985154110	8960	8960	8960	8960	52
497	20231031	114500	984688190	8970	9010	9010	8960	609
498	20231031	114400	979226840	9030	9030	9030	9030	0
499	20231031	114300	979226840	9030	9020	9030	9020	5
500	20231031	114200	979181730	9020	9000	9020	8970	768
501	20231031	114100	972267640	9000	8990	9000	8960	250
502	20231031	114000	970023150	8980	8960	8980	8960	435
503	20231031	113900	966121540	8960	8980	9000	8960	1069
504	20231031	113800	956534200	9000	9000	9000	9000	10
505	20231031	113700	956444200	9000	9000	9000	9000	10
506	20231031	113600	956354200	9000	8970	9000	8960	327
507	20231031	113500	953421200	9000	8960	9000	8950	312
508	20231031	113400	950628630	8960	8980	9000	8950	1088
509	20231031	113300	940850170	8980	8980	8980	8980	3
510	20231031	113200	940823230	8980	8930	8980	8930	94
511	20231031	113100	939983620	8930	8950	8950	8930	619
512	20231031	113000	934445910	8950	9010	9020	8950	1197
513	20231031	112900	923711940	9010	8980	9020	8980	26
514	20231031	112800	923477710	8980	9020	9030	8980	4036
515	20231031	112700	887138680	9030	9030	9030	9030	0
516	20231031	112600	887138680	9030	9030	9030	9030	1
517	20231031	112500	887129650	9030	9030	9030	9030	4
518	20231031	112400	887093530	9030	9030	9030	9030	0
519	20231031	112300	887093530	9030	9030	9030	9030	20
520	20231031	112200	886912930	9030	9030	9040	9030	12
521	20231031	112100	886804550	9040	8990	9040	8990	1565
522	20231031	112000	872719680	8990	8990	8990	8980	1180
523	20231031	111900	862112370	8990	9010	9010	8990	4375
524	20231031	111800	822727510	9010	9020	9020	9010	236
525	20231031	111700	820600850	9010	9020	9020	9010	525
526	20231031	111600	815868600	9010	9030	9030	9010	549
527	20231031	111500	810916870	9080	9080	9080	9080	0
528	20231031	111400	810916870	9080	9070	9080	9010	8452
529	20231031	111300	734482800	9080	9080	9080	9080	0
530	20231031	111200	734482800	9080	9080	9080	9080	0
531	20231031	111100	734482800	9080	9070	9080	9070	184
532	20231031	111000	732812640	9070	9090	9090	9070	685
533	20231031	110900	726596990	9090	9080	9090	9080	12
534	20231031	110800	726487980	9080	9080	9080	9080	0
535	20231031	110700	726487980	9080	9080	9080	9080	10
536	20231031	110600	726397180	9080	9080	9080	9080	0
537	20231031	110500	726397180	9080	9080	9080	9080	51
538	20231031	110400	725934100	9080	9100	9100	9080	868
539	20231031	110300	718052640	9080	9100	9100	9080	11
540	20231031	110200	717952560	9100	9100	9100	9100	10
541	20231031	110100	717861560	9080	9100	9100	9080	139
542	20231031	110000	716597080	9080	9100	9100	9080	130
543	20231031	105900	715414480	9100	9100	9100	9100	0
544	20231031	105800	715414480	9100	9100	9100	9100	0
545	20231031	105700	715414480	9100	9100	9100	9100	1
546	20231031	105600	715405380	9070	9080	9080	9070	174
547	20231031	105500	713825720	9080	9080	9080	9080	0
548	20231031	105400	713825720	9080	9080	9080	9080	0
549	20231031	105300	713825720	9080	9080	9080	9080	0
550	20231031	105200	713825720	9080	9080	9080	9080	117
551	20231031	105100	712763360	9080	9080	9080	9080	290
552	20231031	105000	710130160	9100	9100	9100	9100	0
553	20231031	104900	710130160	9100	9080	9100	9080	8
554	20231031	104800	710057500	9100	9090	9100	9080	33
555	20231031	104700	709757570	9090	9090	9090	9090	57
556	20231031	104600	709239440	9100	9100	9100	9100	0
557	20231031	104500	709239440	9100	9110	9110	9100	85
558	20231031	104400	708465590	9110	9110	9110	9110	0
559	20231031	104300	708465590	9110	9110	9110	9110	10
560	20231031	104200	708374490	9110	9090	9110	9070	1688
561	20231031	104100	693032240	9090	9090	9090	9090	0
562	20231031	104000	693032240	9090	9090	9090	9090	1
563	20231031	103900	693023150	9050	9090	9090	9050	577
564	20231031	103800	687796280	9050	9060	9090	9050	546
565	20231031	103700	682842620	9090	9080	9090	9080	25
566	20231031	103600	682615590	9080	9080	9080	9050	685
567	20231031	103500	676412290	9080	9080	9080	9080	0
568	20231031	103400	676412290	9080	9060	9080	9050	370
569	20231031	103300	673063690	9080	9070	9080	9060	408
570	20231031	103200	669365930	9080	9090	9090	9080	36
571	20231031	103100	669038830	9090	9090	9090	9090	0
572	20231031	103000	669038830	9090	9090	9090	9090	10
573	20231031	102900	668947930	9100	9100	9100	9100	11
574	20231031	102800	668847830	9100	9080	9100	9060	184
575	20231031	102700	667176960	9060	9070	9070	9060	400
576	20231031	102600	663549900	9090	9050	9090	9050	56
577	20231031	102500	663041750	9050	9070	9100	9050	2179
578	20231031	102400	643290010	9070	9090	9100	9070	563
579	20231031	102300	638178300	9100	9100	9100	9080	118
580	20231031	102200	637105780	9100	9100	9100	9090	126
581	20231031	102100	635960240	9090	9090	9090	9090	240
582	20231031	102000	633778640	9090	9100	9110	9090	765
583	20231031	101900	626821300	9110	9120	9120	9110	34
584	20231031	101800	626511480	9120	9120	9120	9120	40
585	20231031	101700	626146680	9120	9120	9120	9120	40
586	20231031	101600	625781880	9130	9100	9130	9100	2
587	20231031	101500	625763650	9130	9130	9130	9130	4
588	20231031	101400	625727130	9100	9110	9130	9100	967
589	20231031	101300	616919220	9130	9130	9130	9100	1257
590	20231031	101200	605468310	9110	9130	9130	9110	897
591	20231031	101100	597288520	9130	9130	9130	9130	0
592	20231031	101000	597288520	9130	9120	9130	9120	20
593	20231031	100900	597106040	9120	9120	9120	9120	41
594	20231031	100800	596732120	9120	9120	9120	9120	10
595	20231031	100700	596640920	9110	9120	9120	9110	298
596	20231031	100600	593926040	9110	9110	9110	9110	14
597	20231031	100500	593798500	9130	9130	9130	9130	13
598	20231031	100400	593679810	9130	9110	9130	9090	233
599	20231031	100300	591557800	9110	9110	9110	9110	3
600	20231031	100200	591530470	9110	9100	9110	9100	20
601	20231031	100100	591348370	9110	9110	9110	9110	0
602	20231031	100000	591348370	9110	9070	9110	9070	2
603	20231031	095900	591330190	9110	9080	9110	9070	1199
604	20231031	095800	580451510	9110	9090	9110	9080	147
605	20231031	095700	579115510	9110	9090	9110	9090	11
606	20231031	095600	579015320	9110	9090	9110	9080	135
607	20231031	095500	577789210	9110	9110	9110	9080	151
608	20231031	095400	576415130	9090	9100	9110	9090	302
609	20231031	095300	573667620	9100	9120	9130	9100	433
610	20231031	095200	569724840	9120	9110	9120	9110	101
611	20231031	095100	568803730	9110	9110	9110	9110	1096
612	20231031	095000	558819170	9110	9110	9110	9110	10
613	20231031	094900	558728070	9100	9100	9100	9100	132
614	20231031	094800	557526870	9100	9110	9110	9100	352
615	20231031	094700	554323270	9100	9100	9100	9080	2986
616	20231031	094600	527170190	9110	9110	9110	9110	0
617	20231031	094500	527170190	9110	9130	9130	9090	638
618	20231031	094400	521365930	9110	9110	9110	9110	68
619	20231031	094300	520746450	9110	9110	9130	9110	51
620	20231031	094200	520281820	9130	9140	9140	9130	2
621	20231031	094100	520263550	9110	9140	9140	9110	190
622	20231031	094000	518529910	9140	9130	9140	9110	176
623	20231031	093900	516925050	9140	9140	9140	9140	50
624	20231031	093800	516468050	9140	9140	9140	9140	341
625	20231031	093700	513351310	9140	9140	9140	9130	231
626	20231031	093600	511240000	9140	9140	9140	9140	3
627	20231031	093500	511212580	9140	9130	9140	9130	169
628	20231031	093400	509668820	9140	9130	9140	9130	1100
629	20231031	093300	499616960	9140	9130	9140	9130	1344
630	20231031	093200	487334140	9140	9140	9140	9120	2088
631	20231031	093100	468253010	9140	9140	9140	9140	14
632	20231031	093000	468125050	9140	9140	9140	9140	300
633	20231031	092900	465383050	9090	9080	9090	9080	1417
634	20231031	092800	452515400	9070	9080	9090	9070	376
635	20231031	092700	449100910	9080	9090	9090	9080	944
636	20231031	092600	440525770	9100	9100	9100	9090	1370
637	20231031	092500	428060370	9100	9100	9130	9100	3207
638	20231031	092400	398876250	9100	9100	9110	9090	246
639	20231031	092300	396637290	9090	9100	9100	9090	914
640	20231031	092200	388327980	9130	9130	9130	9130	200
641	20231031	092100	386501980	9130	9080	9130	9070	370
642	20231031	092000	383142810	9080	9090	9090	9080	366
643	20231031	091900	379819090	9090	9140	9140	9090	6750
644	20231031	091800	318301340	9140	9140	9140	9140	1
645	20231031	091700	318292200	9140	9140	9140	9140	101
646	20231031	091600	317369060	9140	9180	9180	9140	11630
647	20231031	091500	210905700	9170	9200	9210	9170	2290
648	20231031	091400	189861330	9210	9210	9210	9180	1333
649	20231031	091300	177603200	9220	9220	9230	9220	405
650	20231031	091200	173866100	9220	9210	9220	9210	2306
651	20231031	091100	152618490	9210	9200	9210	9190	777
652	20231031	091000	145471850	9190	9200	9210	9180	2019
653	20231031	090900	126901150	9200	9190	9200	9190	1257
654	20231031	090800	115337850	9190	9190	9190	9180	274
655	20231031	090700	112819800	9200	9180	9200	9180	256
656	20231031	090600	110464900	9200	9180	9200	9180	516
657	20231031	090500	105719220	9160	9170	9200	9160	2303
658	20231031	090400	84557710	9150	9130	9180	9130	2662
659	20231031	090300	60200130	9130	9170	9200	9130	2289
660	20231031	090200	39177480	9170	9170	9170	9130	288
661	20231031	090100	36538840	9170	9130	9180	9110	1589
662	20231031	090000	21999660	9130	9130	9200	9130	2405