KissMeData/008370/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185100	99048790	4260	4260	4260	4260	607
3	20231031	185000	99048790	4260	4260	4260	4260	0
4	20231031	184900	99048790	4260	4260	4260	4260	0
5	20231031	184800	99048790	4260	4260	4260	4260	0
6	20231031	184700	99048790	4260	4260	4260	4260	0
7	20231031	184600	99048790	4260	4260	4260	4260	0
8	20231031	184500	99048790	4260	4260	4260	4260	0
9	20231031	184400	99048790	4260	4260	4260	4260	0
10	20231031	184300	99048790	4260	4260	4260	4260	0
11	20231031	184200	99048790	4260	4260	4260	4260	0
12	20231031	184100	99048790	4260	4260	4260	4260	0
13	20231031	184000	99048790	4260	4260	4260	4260	0
14	20231031	183900	99048790	4260	4260	4260	4260	0
15	20231031	183800	99048790	4260	4260	4260	4260	0
16	20231031	183700	99048790	4260	4260	4260	4260	0
17	20231031	183600	99048790	4260	4260	4260	4260	0
18	20231031	183500	99048790	4260	4260	4260	4260	0
19	20231031	183400	99048790	4260	4260	4260	4260	0
20	20231031	183300	99048790	4260	4260	4260	4260	0
21	20231031	183200	99048790	4260	4260	4260	4260	0
22	20231031	183100	99048790	4260	4260	4260	4260	0
23	20231031	183000	99048790	4260	4260	4260	4260	0
24	20231031	182900	99048790	4260	4260	4260	4260	0
25	20231031	182800	99048790	4260	4260	4260	4260	0
26	20231031	182700	99048790	4260	4260	4260	4260	0
27	20231031	182600	99048790	4260	4260	4260	4260	0
28	20231031	182500	99048790	4260	4260	4260	4260	0
29	20231031	182400	99048790	4260	4260	4260	4260	0
30	20231031	182300	99048790	4260	4260	4260	4260	0
31	20231031	182200	99048790	4260	4260	4260	4260	0
32	20231031	182100	99048790	4260	4260	4260	4260	607
33	20231031	182000	99048790	4260	4260	4260	4260	0
34	20231031	181900	99048790	4260	4260	4260	4260	0
35	20231031	181800	99048790	4260	4260	4260	4260	0
36	20231031	181700	99048790	4260	4260	4260	4260	0
37	20231031	181600	99048790	4260	4260	4260	4260	0
38	20231031	181500	99048790	4260	4260	4260	4260	0
39	20231031	181400	99048790	4260	4260	4260	4260	0
40	20231031	181300	99048790	4260	4260	4260	4260	0
41	20231031	181200	99048790	4260	4260	4260	4260	0
42	20231031	181100	99048790	4260	4260	4260	4260	0
43	20231031	181000	99048790	4260	4260	4260	4260	0
44	20231031	180900	99048790	4260	4260	4260	4260	0
45	20231031	180800	99048790	4260	4260	4260	4260	0
46	20231031	180700	99048790	4260	4260	4260	4260	0
47	20231031	180600	99048790	4260	4260	4260	4260	0
48	20231031	180500	99048790	4260	4260	4260	4260	0
49	20231031	180400	99048790	4260	4260	4260	4260	0
50	20231031	180300	99048790	4260	4260	4260	4260	0
51	20231031	180200	99048790	4260	4260	4260	4260	0
52	20231031	180100	99048790	4260	4260	4260	4260	0
53	20231031	180000	99048790	4260	4260	4260	4260	0
54	20231031	175900	99048790	4260	4260	4260	4260	0
55	20231031	175800	99048790	4260	4260	4260	4260	0
56	20231031	175700	99048790	4260	4260	4260	4260	0
57	20231031	175600	99048790	4260	4260	4260	4260	0
58	20231031	175500	99048790	4260	4260	4260	4260	0
59	20231031	175400	99048790	4260	4260	4260	4260	0
60	20231031	175300	99048790	4260	4260	4260	4260	0
61	20231031	175200	99048790	4260	4260	4260	4260	0
62	20231031	175100	99048790	4260	4260	4260	4260	607
63	20231031	175000	99048790	4260	4260	4260	4260	0
64	20231031	174900	99048790	4260	4260	4260	4260	0
65	20231031	174800	99048790	4260	4260	4260	4260	0
66	20231031	174700	99048790	4260	4260	4260	4260	0
67	20231031	174600	99048790	4260	4260	4260	4260	0
68	20231031	174500	99048790	4260	4260	4260	4260	0
69	20231031	174400	99048790	4260	4260	4260	4260	0
70	20231031	174300	99048790	4260	4260	4260	4260	0
71	20231031	174200	99048790	4260	4260	4260	4260	0
72	20231031	174100	99048790	4260	4260	4260	4260	0
73	20231031	174000	99048790	4260	4260	4260	4260	0
74	20231031	173900	99048790	4260	4260	4260	4260	0
75	20231031	173800	99048790	4260	4260	4260	4260	0
76	20231031	173700	99048790	4260	4260	4260	4260	0
77	20231031	173600	99048790	4260	4260	4260	4260	0
78	20231031	173500	99048790	4260	4260	4260	4260	0
79	20231031	173400	99048790	4260	4260	4260	4260	0
80	20231031	173300	99048790	4260	4260	4260	4260	0
81	20231031	173200	99048790	4260	4260	4260	4260	0
82	20231031	173100	99048790	4260	4260	4260	4260	0
83	20231031	173000	99048790	4260	4260	4260	4260	0
84	20231031	172900	99048790	4260	4260	4260	4260	0
85	20231031	172800	99048790	4260	4260	4260	4260	0
86	20231031	172700	99048790	4260	4260	4260	4260	0
87	20231031	172600	99048790	4260	4260	4260	4260	0
88	20231031	172500	99048790	4260	4260	4260	4260	0
89	20231031	172400	99048790	4260	4260	4260	4260	0
90	20231031	172300	99048790	4260	4260	4260	4260	0
91	20231031	172200	99048790	4260	4260	4260	4260	0
92	20231031	172100	99048790	4260	4260	4260	4260	607
93	20231031	172000	99048790	4260	4260	4260	4260	0
94	20231031	171900	99048790	4260	4260	4260	4260	0
95	20231031	171800	99048790	4260	4260	4260	4260	0
96	20231031	171700	99048790	4260	4260	4260	4260	0
97	20231031	171600	99048790	4260	4260	4260	4260	0
98	20231031	171500	99048790	4260	4260	4260	4260	0
99	20231031	171400	99048790	4260	4260	4260	4260	0
100	20231031	171300	99048790	4260	4260	4260	4260	0
101	20231031	171200	99048790	4260	4260	4260	4260	0
102	20231031	171100	99048790	4260	4260	4260	4260	0
103	20231031	171000	99048790	4260	4260	4260	4260	0
104	20231031	170900	99048790	4260	4260	4260	4260	0
105	20231031	170800	99048790	4260	4260	4260	4260	0
106	20231031	170700	99048790	4260	4260	4260	4260	0
107	20231031	170600	99048790	4260	4260	4260	4260	0
108	20231031	170500	99048790	4260	4260	4260	4260	0
109	20231031	170400	99048790	4260	4260	4260	4260	0
110	20231031	170300	99048790	4260	4260	4260	4260	0
111	20231031	170200	99048790	4260	4260	4260	4260	0
112	20231031	170100	99048790	4260	4260	4260	4260	0
113	20231031	170000	99048790	4260	4260	4260	4260	0
114	20231031	165900	99048790	4260	4260	4260	4260	0
115	20231031	165800	99048790	4260	4260	4260	4260	0
116	20231031	165700	99048790	4260	4260	4260	4260	0
117	20231031	165600	99048790	4260	4260	4260	4260	0
118	20231031	165500	99048790	4260	4260	4260	4260	0
119	20231031	165400	99048790	4260	4260	4260	4260	0
120	20231031	165300	99048790	4260	4260	4260	4260	0
121	20231031	165200	99048790	4260	4260	4260	4260	0
122	20231031	165100	99048790	4260	4260	4260	4260	607
123	20231031	165000	99048790	4260	4260	4260	4260	0
124	20231031	164900	99048790	4260	4260	4260	4260	0
125	20231031	164800	99048790	4260	4260	4260	4260	0
126	20231031	164700	99048790	4260	4260	4260	4260	0
127	20231031	164600	99048790	4260	4260	4260	4260	0
128	20231031	164500	99048790	4260	4260	4260	4260	0
129	20231031	164400	99048790	4260	4260	4260	4260	0
130	20231031	164300	99048790	4260	4260	4260	4260	0
131	20231031	164200	99048790	4260	4260	4260	4260	0
132	20231031	164100	99048790	4260	4260	4260	4260	0
133	20231031	164000	99048790	4260	4260	4260	4260	0
134	20231031	163900	99048790	4260	4260	4260	4260	0
135	20231031	163800	99048790	4260	4260	4260	4260	0
136	20231031	163700	99048790	4260	4260	4260	4260	0
137	20231031	163600	99048790	4260	4260	4260	4260	0
138	20231031	163500	99048790	4260	4260	4260	4260	0
139	20231031	163400	99048790	4260	4260	4260	4260	0
140	20231031	163300	99048790	4260	4260	4260	4260	0
141	20231031	163200	99048790	4260	4260	4260	4260	0
142	20231031	163100	99048790	4260	4260	4260	4260	0
143	20231031	163000	99048790	4260	4260	4260	4260	0
144	20231031	162900	99048790	4260	4260	4260	4260	0
145	20231031	162800	99048790	4260	4260	4260	4260	0
146	20231031	162700	99048790	4260	4260	4260	4260	0
147	20231031	162600	99048790	4260	4260	4260	4260	0
148	20231031	162500	99048790	4260	4260	4260	4260	0
149	20231031	162400	99048790	4260	4260	4260	4260	0
150	20231031	162300	99048790	4260	4260	4260	4260	0
151	20231031	162200	99048790	4260	4260	4260	4260	0
152	20231031	162100	99048790	4260	4260	4260	4260	607
153	20231031	162000	99048790	4260	4260	4260	4260	0
154	20231031	161900	99048790	4260	4260	4260	4260	0
155	20231031	161800	99048790	4260	4260	4260	4260	0
156	20231031	161700	99048790	4260	4260	4260	4260	0
157	20231031	161600	99048790	4260	4260	4260	4260	0
158	20231031	161500	99048790	4260	4260	4260	4260	0
159	20231031	161400	99048790	4260	4260	4260	4260	0
160	20231031	161300	99048790	4260	4260	4260	4260	0
161	20231031	161200	99048790	4260	4260	4260	4260	0
162	20231031	161100	99048790	4260	4260	4260	4260	0
163	20231031	161000	99048790	4260	4260	4260	4260	0
164	20231031	160900	99048790	4260	4260	4260	4260	0
165	20231031	160800	99048790	4260	4260	4260	4260	0
166	20231031	160700	99048790	4260	4260	4260	4260	0
167	20231031	160600	99048790	4260	4260	4260	4260	0
168	20231031	160500	99048790	4260	4260	4260	4260	0
169	20231031	160400	99048790	4260	4260	4260	4260	0
170	20231031	160300	99048790	4260	4260	4260	4260	0
171	20231031	160200	99048790	4260	4260	4260	4260	0
172	20231031	160100	99048790	4260	4260	4260	4260	0
173	20231031	160000	99048790	4260	4260	4260	4260	0
174	20231031	155900	99048790	4260	4260	4260	4260	0
175	20231031	155800	99048790	4260	4260	4260	4260	0
176	20231031	155700	99048790	4260	4260	4260	4260	0
177	20231031	155600	99048790	4260	4260	4260	4260	0
178	20231031	155500	99048790	4260	4260	4260	4260	0
179	20231031	155400	99048790	4260	4260	4260	4260	0
180	20231031	155300	99048790	4260	4260	4260	4260	0
181	20231031	155200	99048790	4260	4260	4260	4260	0
182	20231031	155100	99048790	4260	4260	4260	4260	607
183	20231031	155000	99048790	4260	4260	4260	4260	0
184	20231031	154900	99048790	4260	4260	4260	4260	0
185	20231031	154800	99048790	4260	4260	4260	4260	0
186	20231031	154700	99048790	4260	4260	4260	4260	0
187	20231031	154600	99048790	4260	4260	4260	4260	0
188	20231031	154500	99048790	4260	4260	4260	4260	0
189	20231031	154400	99048790	4260	4260	4260	4260	0
190	20231031	154300	99048790	4260	4260	4260	4260	0
191	20231031	154200	99048790	4260	4260	4260	4260	0
192	20231031	154100	99048790	4260	4260	4260	4260	0
193	20231031	154000	99048790	4260	4260	4260	4260	0
194	20231031	153900	99048790	4260	4260	4260	4260	0
195	20231031	153800	99048790	4260	4260	4260	4260	0
196	20231031	153700	99048790	4260	4260	4260	4260	0
197	20231031	153600	99048790	4260	4260	4260	4260	0
198	20231031	153500	99048790	4260	4260	4260	4260	0
199	20231031	153400	99048790	4260	4260	4260	4260	0
200	20231031	153300	99048790	4260	4260	4260	4260	0
201	20231031	153200	99048790	4260	4260	4260	4260	0
202	20231031	153100	99048790	4260	4260	4260	4260	0
203	20231031	153000	99048790	4260	4260	4260	4260	607
204	20231031	152900	96462970	4260	4260	4260	4260	0
205	20231031	152800	96462970	4260	4260	4260	4260	0
206	20231031	152700	96462970	4260	4260	4260	4260	0
207	20231031	152600	96462970	4260	4260	4260	4260	0
208	20231031	152500	96462970	4260	4260	4260	4260	0
209	20231031	152400	96462970	4260	4260	4260	4260	0
210	20231031	152300	96462970	4260	4260	4260	4260	0
211	20231031	152200	96462970	4260	4260	4260	4260	0
212	20231031	152100	96462970	4260	4260	4260	4260	0
213	20231031	152000	96462970	4260	4260	4260	4260	0
214	20231031	151900	96462970	4260	4260	4260	4260	0
215	20231031	151800	96462970	4260	4260	4260	4260	0
216	20231031	151700	96462970	4260	4260	4260	4260	0
217	20231031	151600	96462970	4260	4260	4260	4260	0
218	20231031	151500	96462970	4260	4260	4260	4260	157
219	20231031	151400	95794150	4260	4260	4260	4260	0
220	20231031	151300	95794150	4260	4260	4260	4260	23
221	20231031	151200	95696170	4265	4265	4265	4265	10
222	20231031	151100	95653520	4265	4265	4265	4265	0
223	20231031	151000	95653520	4265	4260	4265	4260	2
224	20231031	150900	95644995	4260	4260	4260	4260	0
225	20231031	150800	95644995	4260	4260	4260	4260	16
226	20231031	150700	95576835	4260	4260	4260	4260	0
227	20231031	150600	95576835	4260	4260	4260	4260	0
228	20231031	150500	95576835	4260	4260	4260	4260	0
229	20231031	150400	95576835	4260	4260	4260	4260	1
230	20231031	150300	95572575	4260	4260	4260	4260	0
231	20231031	150200	95572575	4260	4260	4260	4260	0
232	20231031	150100	95572575	4260	4260	4260	4260	0
233	20231031	150000	95572575	4260	4260	4260	4260	0
234	20231031	145900	95572575	4260	4260	4260	4260	0
235	20231031	145800	95572575	4260	4260	4260	4260	56
236	20231031	145700	95334015	4255	4255	4255	4255	0
237	20231031	145600	95334015	4255	4255	4255	4255	14
238	20231031	145500	95274445	4255	4255	4255	4255	0
239	20231031	145400	95274445	4255	4255	4255	4255	0
240	20231031	145300	95274445	4255	4255	4255	4255	0
241	20231031	145200	95274445	4255	4255	4255	4255	0
242	20231031	145100	95274445	4255	4255	4255	4255	125
243	20231031	145000	94742570	4255	4255	4255	4255	600
244	20231031	144900	92189570	4255	4255	4255	4255	0
245	20231031	144800	92189570	4255	4255	4255	4255	0
246	20231031	144700	92189570	4255	4255	4255	4255	0
247	20231031	144600	92189570	4255	4255	4255	4255	0
248	20231031	144500	92189570	4255	4255	4255	4255	0
249	20231031	144400	92189570	4255	4255	4255	4255	0
250	20231031	144300	92189570	4255	4255	4255	4255	174
251	20231031	144200	91449200	4250	4250	4250	4250	0
252	20231031	144100	91449200	4250	4250	4250	4250	0
253	20231031	144000	91449200	4250	4255	4255	4250	70
254	20231031	143900	91151420	4250	4250	4250	4250	0
255	20231031	143800	91151420	4250	4250	4250	4250	250
256	20231031	143700	90088920	4250	4250	4250	4250	0
257	20231031	143600	90088920	4250	4250	4250	4250	0
258	20231031	143500	90088920	4250	4250	4250	4250	0
259	20231031	143400	90088920	4250	4250	4250	4250	0
260	20231031	143300	90088920	4250	4250	4250	4250	0
261	20231031	143200	90088920	4250	4255	4255	4250	5736
262	20231031	143100	65706350	4255	4265	4265	4255	1183
263	20231031	143000	60666950	4265	4265	4265	4265	0
264	20231031	142900	60666950	4265	4265	4265	4265	0
265	20231031	142800	60666950	4265	4265	4265	4265	15
266	20231031	142700	60602975	4260	4260	4260	4260	0
267	20231031	142600	60602975	4260	4260	4260	4260	15
268	20231031	142500	60539075	4270	4270	4270	4270	0
269	20231031	142400	60539075	4270	4270	4270	4270	0
270	20231031	142300	60539075	4270	4270	4270	4270	0
271	20231031	142200	60539075	4270	4270	4270	4270	190
272	20231031	142100	59727775	4270	4270	4270	4270	0
273	20231031	142000	59727775	4270	4270	4270	4270	0
274	20231031	141900	59727775	4270	4270	4270	4270	0
275	20231031	141800	59727775	4270	4270	4270	4270	0
276	20231031	141700	59727775	4270	4270	4270	4270	45
277	20231031	141600	59535625	4270	4270	4270	4270	133
278	20231031	141500	58967715	4270	4270	4270	4270	100
279	20231031	141400	58540715	4270	4270	4270	4270	0
280	20231031	141300	58540715	4270	4270	4270	4270	0
281	20231031	141200	58540715	4270	4265	4270	4265	32
282	20231031	141100	58404150	4270	4270	4270	4270	0
283	20231031	141000	58404150	4270	4270	4270	4270	483
284	20231031	140900	56341740	4270	4270	4270	4270	0
285	20231031	140800	56341740	4270	4270	4270	4270	17
286	20231031	140700	56269150	4270	4270	4270	4270	0
287	20231031	140600	56269150	4270	4255	4270	4255	567
288	20231031	140500	53848805	4260	4260	4260	4260	0
289	20231031	140400	53848805	4260	4260	4260	4260	0
290	20231031	140300	53848805	4260	4260	4260	4260	0
291	20231031	140200	53848805	4260	4260	4260	4260	64
292	20231031	140100	53576165	4260	4260	4260	4260	15
293	20231031	140000	53512265	4260	4260	4260	4260	0
294	20231031	135900	53512265	4260	4260	4260	4260	0
295	20231031	135800	53512265	4260	4260	4260	4260	25
296	20231031	135700	53405765	4255	4255	4255	4255	0
297	20231031	135600	53405765	4255	4255	4255	4255	14
298	20231031	135500	53346195	4255	4255	4255	4255	0
299	20231031	135400	53346195	4255	4255	4255	4255	0
300	20231031	135300	53346195	4255	4255	4255	4255	0
301	20231031	135200	53346195	4255	4255	4255	4255	0
302	20231031	135100	53346195	4255	4255	4255	4255	14
303	20231031	135000	53286625	4255	4255	4255	4255	0
304	20231031	134900	53286625	4255	4255	4255	4255	0
305	20231031	134800	53286625	4255	4255	4255	4255	92
306	20231031	134700	52895165	4255	4255	4255	4255	100
307	20231031	134600	52469665	4250	4250	4250	4250	14
308	20231031	134500	52410165	4255	4255	4255	4255	0
309	20231031	134400	52410165	4255	4255	4255	4255	133
310	20231031	134300	51844250	4255	4255	4255	4255	0
311	20231031	134200	51844250	4255	4255	4255	4255	0
312	20231031	134100	51844250	4255	4255	4255	4255	14
313	20231031	134000	51784680	4255	4255	4255	4255	0
314	20231031	133900	51784680	4255	4255	4255	4255	0
315	20231031	133800	51784680	4255	4255	4255	4255	0
316	20231031	133700	51784680	4255	4255	4255	4255	71
317	20231031	133600	51482575	4255	4255	4255	4255	14
318	20231031	133500	51423005	4255	4255	4255	4255	0
319	20231031	133400	51423005	4255	4255	4255	4255	0
320	20231031	133300	51423005	4255	4255	4255	4255	0
321	20231031	133200	51423005	4255	4255	4255	4255	0
322	20231031	133100	51423005	4255	4260	4260	4255	502
323	20231031	133000	49284555	4260	4260	4260	4260	0
324	20231031	132900	49284555	4260	4260	4260	4260	245
325	20231031	132800	48240855	4260	4260	4260	4260	0
326	20231031	132700	48240855	4260	4260	4260	4260	0
327	20231031	132600	48240855	4260	4260	4260	4260	15
328	20231031	132500	48176955	4260	4260	4260	4260	0
329	20231031	132400	48176955	4260	4260	4260	4260	0
330	20231031	132300	48176955	4260	4260	4260	4260	0
331	20231031	132200	48176955	4260	4260	4260	4260	0
332	20231031	132100	48176955	4260	4260	4260	4260	15
333	20231031	132000	48113055	4260	4260	4260	4260	0
334	20231031	131900	48113055	4260	4260	4260	4260	0
335	20231031	131800	48113055	4260	4260	4260	4260	0
336	20231031	131700	48113055	4260	4260	4260	4260	0
337	20231031	131600	48113055	4260	4260	4260	4260	15
338	20231031	131500	48049155	4260	4260	4260	4260	0
339	20231031	131400	48049155	4260	4260	4260	4260	246
340	20231031	131300	47001195	4255	4255	4255	4255	0
341	20231031	131200	47001195	4255	4255	4255	4255	0
342	20231031	131100	47001195	4255	4255	4255	4255	0
343	20231031	131000	47001195	4255	4255	4255	4255	0
344	20231031	130900	47001195	4255	4255	4255	4255	20
345	20231031	130800	46916095	4260	4260	4260	4260	0
346	20231031	130700	46916095	4260	4260	4260	4260	0
347	20231031	130600	46916095	4260	4260	4260	4260	0
348	20231031	130500	46916095	4260	4260	4260	4260	0
349	20231031	130400	46916095	4260	4260	4260	4260	0
350	20231031	130300	46916095	4260	4260	4260	4260	0
351	20231031	130200	46916095	4260	4260	4260	4260	214
352	20231031	130100	46004455	4260	4260	4260	4260	0
353	20231031	130000	46004455	4260	4260	4260	4260	0
354	20231031	125900	46004455	4260	4260	4260	4260	0
355	20231031	125800	46004455	4260	4260	4260	4260	0
356	20231031	125700	46004455	4260	4260	4260	4260	0
357	20231031	125600	46004455	4260	4260	4260	4260	14
358	20231031	125500	45944815	4260	4260	4260	4260	0
359	20231031	125400	45944815	4260	4260	4260	4260	0
360	20231031	125300	45944815	4260	4260	4260	4260	0
361	20231031	125200	45944815	4260	4260	4260	4260	0
362	20231031	125100	45944815	4260	4260	4260	4260	14
363	20231031	125000	45885175	4260	4260	4260	4260	0
364	20231031	124900	45885175	4260	4260	4260	4260	0
365	20231031	124800	45885175	4260	4260	4260	4260	0
366	20231031	124700	45885175	4260	4260	4260	4260	20
367	20231031	124600	45799975	4260	4260	4260	4260	14
368	20231031	124500	45740335	4260	4260	4260	4260	0
369	20231031	124400	45740335	4260	4260	4260	4260	0
370	20231031	124300	45740335	4260	4260	4260	4260	0
371	20231031	124200	45740335	4260	4260	4260	4260	0
372	20231031	124100	45740335	4260	4260	4260	4260	14
373	20231031	124000	45680695	4260	4260	4260	4260	0
374	20231031	123900	45680695	4260	4260	4260	4260	0
375	20231031	123800	45680695	4260	4260	4260	4260	0
376	20231031	123700	45680695	4260	4260	4260	4260	0
377	20231031	123600	45680695	4260	4260	4260	4260	28
378	20231031	123500	45561415	4260	4260	4260	4260	5
379	20231031	123400	45540115	4260	4260	4260	4260	0
380	20231031	123300	45540115	4260	4260	4260	4260	0
381	20231031	123200	45540115	4260	4260	4260	4260	0
382	20231031	123100	45540115	4260	4260	4260	4260	0
383	20231031	123000	45540115	4260	4260	4260	4260	0
384	20231031	122900	45540115	4260	4260	4260	4260	0
385	20231031	122800	45540115	4260	4260	4260	4260	10
386	20231031	122700	45497515	4255	4255	4255	4255	0
387	20231031	122600	45497515	4255	4255	4255	4255	15
388	20231031	122500	45433690	4255	4255	4255	4255	0
389	20231031	122400	45433690	4255	4255	4255	4255	0
390	20231031	122300	45433690	4255	4255	4255	4255	107
391	20231031	122200	44978405	4260	4260	4260	4260	0
392	20231031	122100	44978405	4260	4260	4260	4260	0
393	20231031	122000	44978405	4260	4260	4260	4260	0
394	20231031	121900	44978405	4260	4260	4260	4260	86
395	20231031	121800	44612045	4260	4260	4260	4260	10
396	20231031	121700	44569445	4265	4265	4265	4265	1
397	20231031	121600	44565180	4260	4260	4260	4260	15
398	20231031	121500	44501280	4260	4260	4260	4260	74
399	20231031	121400	44186040	4260	4260	4260	4260	0
400	20231031	121300	44186040	4260	4260	4260	4260	0
401	20231031	121200	44186040	4260	4260	4260	4260	0
402	20231031	121100	44186040	4260	4260	4260	4260	15
403	20231031	121000	44122140	4255	4255	4255	4255	0
404	20231031	120900	44122140	4255	4260	4260	4255	132
405	20231031	120800	43559900	4260	4260	4260	4260	0
406	20231031	120700	43559900	4260	4265	4265	4260	232
407	20231031	120600	42570790	4260	4260	4260	4260	30
408	20231031	120500	42442990	4260	4260	4260	4260	0
409	20231031	120400	42442990	4260	4260	4260	4260	100
410	20231031	120300	42016990	4260	4260	4260	4260	0
411	20231031	120200	42016990	4260	4260	4260	4260	0
412	20231031	120100	42016990	4260	4260	4260	4260	0
413	20231031	120000	42016990	4260	4260	4260	4260	0
414	20231031	115900	42016990	4260	4260	4260	4260	0
415	20231031	115800	42016990	4260	4260	4260	4260	0
416	20231031	115700	42016990	4260	4260	4260	4260	0
417	20231031	115600	42016990	4260	4260	4260	4260	14
418	20231031	115500	41957350	4265	4265	4265	4265	0
419	20231031	115400	41957350	4265	4265	4265	4265	0
420	20231031	115300	41957350	4265	4265	4265	4265	0
421	20231031	115200	41957350	4265	4265	4265	4265	0
422	20231031	115100	41957350	4265	4265	4265	4265	0
423	20231031	115000	41957350	4265	4265	4265	4265	0
424	20231031	114900	41957350	4265	4265	4265	4265	0
425	20231031	114800	41957350	4265	4265	4265	4265	0
426	20231031	114700	41957350	4265	4265	4265	4265	166
427	20231031	114600	41249360	4265	4265	4265	4265	14
428	20231031	114500	41189650	4265	4265	4265	4265	0
429	20231031	114400	41189650	4265	4265	4265	4265	0
430	20231031	114300	41189650	4265	4265	4265	4265	0
431	20231031	114200	41189650	4265	4265	4265	4265	0
432	20231031	114100	41189650	4265	4265	4265	4265	14
433	20231031	114000	41129940	4265	4265	4265	4265	0
434	20231031	113900	41129940	4265	4265	4265	4265	0
435	20231031	113800	41129940	4265	4265	4265	4265	0
436	20231031	113700	41129940	4265	4265	4265	4265	0
437	20231031	113600	41129940	4265	4265	4265	4265	14
438	20231031	113500	41070230	4265	4265	4265	4265	1
439	20231031	113400	41065965	4265	4265	4265	4265	0
440	20231031	113300	41065965	4265	4265	4265	4265	0
441	20231031	113200	41065965	4265	4265	4265	4265	0
442	20231031	113100	41065965	4265	4265	4265	4265	14
443	20231031	113000	41006255	4265	4265	4265	4265	0
444	20231031	112900	41006255	4265	4265	4265	4265	0
445	20231031	112800	41006255	4265	4265	4265	4265	0
446	20231031	112700	41006255	4265	4265	4265	4265	0
447	20231031	112600	41006255	4265	4265	4265	4265	15
448	20231031	112500	40942280	4265	4265	4265	4265	0
449	20231031	112400	40942280	4265	4265	4265	4265	0
450	20231031	112300	40942280	4265	4265	4265	4265	0
451	20231031	112200	40942280	4265	4265	4265	4265	0
452	20231031	112100	40942280	4265	4265	4265	4265	15
453	20231031	112000	40878305	4265	4265	4265	4265	0
454	20231031	111900	40878305	4265	4265	4265	4265	0
455	20231031	111800	40878305	4265	4265	4265	4265	0
456	20231031	111700	40878305	4265	4265	4265	4265	0
457	20231031	111600	40878305	4265	4265	4265	4265	15
458	20231031	111500	40814330	4270	4270	4270	4270	0
459	20231031	111400	40814330	4270	4270	4270	4270	0
460	20231031	111300	40814330	4270	4270	4270	4270	0
461	20231031	111200	40814330	4270	4270	4270	4270	0
462	20231031	111100	40814330	4270	4270	4270	4270	14
463	20231031	111000	40754550	4275	4275	4275	4275	0
464	20231031	110900	40754550	4275	4275	4275	4275	0
465	20231031	110800	40754550	4275	4275	4275	4275	0
466	20231031	110700	40754550	4275	4275	4275	4275	2
467	20231031	110600	40746000	4270	4270	4270	4270	0
468	20231031	110500	40746000	4270	4270	4270	4270	0
469	20231031	110400	40746000	4270	4270	4270	4270	0
470	20231031	110300	40746000	4270	4270	4270	4270	0
471	20231031	110200	40746000	4270	4270	4270	4270	15
472	20231031	110100	40681950	4270	4270	4270	4270	0
473	20231031	110000	40681950	4270	4270	4270	4270	14
474	20231031	105900	40622170	4270	4270	4270	4270	0
475	20231031	105800	40622170	4270	4270	4270	4270	95
476	20231031	105700	40216520	4275	4275	4275	4275	0
477	20231031	105600	40216520	4275	4275	4275	4275	0
478	20231031	105500	40216520	4275	4275	4275	4275	5
479	20231031	105400	40195145	4270	4270	4270	4270	0
480	20231031	105300	40195145	4270	4270	4270	4270	0
481	20231031	105200	40195145	4270	4270	4270	4270	0
482	20231031	105100	40195145	4270	4270	4270	4270	14
483	20231031	105000	40135365	4275	4275	4275	4275	0
484	20231031	104900	40135365	4275	4275	4275	4275	0
485	20231031	104800	40135365	4275	4275	4275	4275	5
486	20231031	104700	40113990	4280	4280	4280	4280	0
487	20231031	104600	40113990	4280	4280	4280	4280	0
488	20231031	104500	40113990	4280	4280	4280	4280	10
489	20231031	104400	40071190	4285	4285	4285	4285	0
490	20231031	104300	40071190	4285	4285	4285	4285	0
491	20231031	104200	40071190	4285	4285	4285	4285	0
492	20231031	104100	40071190	4285	4285	4285	4285	0
493	20231031	104000	40071190	4285	4275	4285	4275	100
494	20231031	103900	39642905	4260	4260	4260	4260	0
495	20231031	103800	39642905	4260	4260	4260	4260	0
496	20231031	103700	39642905	4260	4260	4260	4260	0
497	20231031	103600	39642905	4260	4260	4260	4260	0
498	20231031	103500	39642905	4260	4260	4260	4260	0
499	20231031	103400	39642905	4260	4260	4260	4260	0
500	20231031	103300	39642905	4260	4260	4260	4260	0
501	20231031	103200	39642905	4260	4260	4260	4260	0
502	20231031	103100	39642905	4260	4260	4260	4260	0
503	20231031	103000	39642905	4260	4260	4260	4260	4
504	20231031	102900	39625865	4255	4255	4255	4255	0
505	20231031	102800	39625865	4255	4280	4280	4255	1071
506	20231031	102700	35048680	4280	4280	4280	4280	0
507	20231031	102600	35048680	4280	4280	4280	4280	15
508	20231031	102500	34984480	4280	4280	4280	4280	6
509	20231031	102400	34958800	4280	4280	4280	4280	0
510	20231031	102300	34958800	4280	4280	4280	4280	0
511	20231031	102200	34958800	4280	4280	4280	4280	0
512	20231031	102100	34958800	4280	4280	4280	4280	15
513	20231031	102000	34894600	4280	4280	4280	4280	0
514	20231031	101900	34894600	4280	4280	4280	4280	0
515	20231031	101800	34894600	4280	4280	4280	4280	0
516	20231031	101700	34894600	4280	4280	4280	4280	15
517	20231031	101600	34830400	4280	4280	4280	4280	0
518	20231031	101500	34830400	4280	4280	4280	4280	0
519	20231031	101400	34830400	4280	4280	4280	4280	0
520	20231031	101300	34830400	4280	4280	4280	4280	0
521	20231031	101200	34830400	4280	4280	4280	4280	85
522	20231031	101100	34466600	4280	4280	4280	4280	0
523	20231031	101000	34466600	4280	4280	4280	4280	0
524	20231031	100900	34466600	4280	4280	4280	4280	0
525	20231031	100800	34466600	4280	4280	4280	4280	5
526	20231031	100700	34445200	4290	4290	4290	4290	0
527	20231031	100600	34445200	4290	4290	4290	4290	1
528	20231031	100500	34440910	4280	4280	4280	4280	0
529	20231031	100400	34440910	4280	4280	4280	4280	78
530	20231031	100300	34107070	4280	4280	4280	4280	0
531	20231031	100200	34107070	4280	4275	4280	4275	270
532	20231031	100100	32952775	4275	4275	4275	4275	0
533	20231031	100000	32952775	4275	4275	4275	4275	0
534	20231031	095900	32952775	4275	4280	4280	4275	116
535	20231031	095800	32456405	4290	4290	4290	4290	0
536	20231031	095700	32456405	4290	4290	4290	4290	0
537	20231031	095600	32456405	4290	4290	4290	4290	0
538	20231031	095500	32456405	4290	4290	4290	4290	0
539	20231031	095400	32456405	4290	4290	4290	4290	212
540	20231031	095300	31546925	4295	4300	4300	4295	196
541	20231031	095200	30704945	4300	4300	4300	4300	0
542	20231031	095100	30704945	4300	4300	4300	4300	67
543	20231031	095000	30416845	4300	4300	4300	4300	4
544	20231031	094900	30399645	4300	4300	4300	4300	11
545	20231031	094800	30352345	4295	4295	4295	4295	0
546	20231031	094700	30352345	4295	4295	4295	4295	0
547	20231031	094600	30352345	4295	4295	4295	4295	14
548	20231031	094500	30292215	4295	4295	4295	4295	0
549	20231031	094400	30292215	4295	4295	4295	4295	0
550	20231031	094300	30292215	4295	4295	4295	4295	0
551	20231031	094200	30292215	4295	4295	4295	4295	0
552	20231031	094100	30292215	4295	4295	4295	4295	0
553	20231031	094000	30292215	4295	4295	4295	4295	0
554	20231031	093900	30292215	4295	4295	4295	4295	0
555	20231031	093800	30292215	4295	4295	4295	4295	0
556	20231031	093700	30292215	4295	4295	4295	4295	1
557	20231031	093600	30287920	4295	4295	4295	4295	0
558	20231031	093500	30287920	4295	4310	4310	4295	728
559	20231031	093400	27157680	4310	4310	4310	4310	0
560	20231031	093300	27157680	4310	4310	4310	4310	2
561	20231031	093200	27149060	4295	4295	4295	4295	0
562	20231031	093100	27149060	4295	4295	4295	4295	0
563	20231031	093000	27149060	4295	4295	4295	4295	1
564	20231031	092900	27144765	4300	4300	4300	4300	0
565	20231031	092800	27144765	4300	4305	4305	4300	853
566	20231031	092700	23476365	4305	4305	4305	4305	0
567	20231031	092600	23476365	4305	4305	4305	4305	15
568	20231031	092500	23411790	4315	4315	4315	4315	0
569	20231031	092400	23411790	4315	4315	4315	4315	0
570	20231031	092300	23411790	4315	4315	4315	4315	0
571	20231031	092200	23411790	4315	4315	4315	4315	0
572	20231031	092100	23411790	4315	4315	4315	4315	0
573	20231031	092000	23411790	4315	4315	4315	4315	0
574	20231031	091900	23411790	4315	4315	4315	4315	0
575	20231031	091800	23411790	4315	4310	4315	4310	463
576	20231031	091700	21415660	4310	4310	4310	4310	0
577	20231031	091600	21415660	4310	4310	4310	4310	0
578	20231031	091500	21415660	4310	4310	4310	4310	1
579	20231031	091400	21411350	4310	4310	4310	4310	4
580	20231031	091300	21394110	4295	4295	4295	4295	0
581	20231031	091200	21394110	4295	4305	4305	4295	15
582	20231031	091100	21329635	4300	4300	4300	4300	0
583	20231031	091000	21329635	4300	4300	4300	4300	0
584	20231031	090900	21329635	4300	4300	4300	4300	0
585	20231031	090800	21329635	4300	4300	4300	4300	0
586	20231031	090700	21329635	4300	4300	4300	4300	0
587	20231031	090600	21329635	4300	4300	4300	4300	0
588	20231031	090500	21329635	4300	4295	4300	4295	211
589	20231031	090400	20423240	4295	4300	4300	4295	693
590	20231031	090300	17443410	4300	4300	4300	4300	1
591	20231031	090200	17439110	4300	4300	4300	4300	0
592	20231031	090100	17439110	4300	4300	4300	4300	2000
593	20231031	090000	8839110	4295	4295	4295	4295	2058