KissMeData/060570/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193900	173756425	2670	2670	2670	2670	1416
3	20231031	193800	173756425	2670	2670	2670	2670	0
4	20231031	193700	173756425	2670	2670	2670	2670	0
5	20231031	193600	173756425	2670	2670	2670	2670	0
6	20231031	193500	173756425	2670	2670	2670	2670	0
7	20231031	193400	173756425	2670	2670	2670	2670	0
8	20231031	193300	173756425	2670	2670	2670	2670	0
9	20231031	193200	173756425	2670	2670	2670	2670	0
10	20231031	193100	173756425	2670	2670	2670	2670	0
11	20231031	193000	173756425	2670	2670	2670	2670	0
12	20231031	192900	173756425	2670	2670	2670	2670	0
13	20231031	192800	173756425	2670	2670	2670	2670	0
14	20231031	192700	173756425	2670	2670	2670	2670	0
15	20231031	192600	173756425	2670	2670	2670	2670	0
16	20231031	192500	173756425	2670	2670	2670	2670	0
17	20231031	192400	173756425	2670	2670	2670	2670	0
18	20231031	192300	173756425	2670	2670	2670	2670	0
19	20231031	192200	173756425	2670	2670	2670	2670	0
20	20231031	192100	173756425	2670	2670	2670	2670	0
21	20231031	192000	173756425	2670	2670	2670	2670	0
22	20231031	191900	173756425	2670	2670	2670	2670	0
23	20231031	191800	173756425	2670	2670	2670	2670	0
24	20231031	191700	173756425	2670	2670	2670	2670	0
25	20231031	191600	173756425	2670	2670	2670	2670	0
26	20231031	191500	173756425	2670	2670	2670	2670	0
27	20231031	191400	173756425	2670	2670	2670	2670	0
28	20231031	191300	173756425	2670	2670	2670	2670	0
29	20231031	191200	173756425	2670	2670	2670	2670	0
30	20231031	191100	173756425	2670	2670	2670	2670	0
31	20231031	191000	173756425	2670	2670	2670	2670	0
32	20231031	190900	173756425	2670	2670	2670	2670	1416
33	20231031	190800	173756425	2670	2670	2670	2670	0
34	20231031	190700	173756425	2670	2670	2670	2670	0
35	20231031	190600	173756425	2670	2670	2670	2670	0
36	20231031	190500	173756425	2670	2670	2670	2670	0
37	20231031	190400	173756425	2670	2670	2670	2670	0
38	20231031	190300	173756425	2670	2670	2670	2670	0
39	20231031	190200	173756425	2670	2670	2670	2670	0
40	20231031	190100	173756425	2670	2670	2670	2670	0
41	20231031	190000	173756425	2670	2670	2670	2670	0
42	20231031	185900	173756425	2670	2670	2670	2670	0
43	20231031	185800	173756425	2670	2670	2670	2670	0
44	20231031	185700	173756425	2670	2670	2670	2670	0
45	20231031	185600	173756425	2670	2670	2670	2670	0
46	20231031	185500	173756425	2670	2670	2670	2670	0
47	20231031	185400	173756425	2670	2670	2670	2670	0
48	20231031	185300	173756425	2670	2670	2670	2670	0
49	20231031	185200	173756425	2670	2670	2670	2670	0
50	20231031	185100	173756425	2670	2670	2670	2670	0
51	20231031	185000	173756425	2670	2670	2670	2670	0
52	20231031	184900	173756425	2670	2670	2670	2670	0
53	20231031	184800	173756425	2670	2670	2670	2670	0
54	20231031	184700	173756425	2670	2670	2670	2670	0
55	20231031	184600	173756425	2670	2670	2670	2670	0
56	20231031	184500	173756425	2670	2670	2670	2670	0
57	20231031	184400	173756425	2670	2670	2670	2670	0
58	20231031	184300	173756425	2670	2670	2670	2670	0
59	20231031	184200	173756425	2670	2670	2670	2670	0
60	20231031	184100	173756425	2670	2670	2670	2670	0
61	20231031	184000	173756425	2670	2670	2670	2670	0
62	20231031	183900	173756425	2670	2670	2670	2670	1416
63	20231031	183800	173756425	2670	2670	2670	2670	0
64	20231031	183700	173756425	2670	2670	2670	2670	0
65	20231031	183600	173756425	2670	2670	2670	2670	0
66	20231031	183500	173756425	2670	2670	2670	2670	0
67	20231031	183400	173756425	2670	2670	2670	2670	0
68	20231031	183300	173756425	2670	2670	2670	2670	0
69	20231031	183200	173756425	2670	2670	2670	2670	0
70	20231031	183100	173756425	2670	2670	2670	2670	0
71	20231031	183000	173756425	2670	2670	2670	2670	0
72	20231031	182900	173756425	2670	2670	2670	2670	0
73	20231031	182800	173756425	2670	2670	2670	2670	0
74	20231031	182700	173756425	2670	2670	2670	2670	0
75	20231031	182600	173756425	2670	2670	2670	2670	0
76	20231031	182500	173756425	2670	2670	2670	2670	0
77	20231031	182400	173756425	2670	2670	2670	2670	0
78	20231031	182300	173756425	2670	2670	2670	2670	0
79	20231031	182200	173756425	2670	2670	2670	2670	0
80	20231031	182100	173756425	2670	2670	2670	2670	0
81	20231031	182000	173756425	2670	2670	2670	2670	0
82	20231031	181900	173756425	2670	2670	2670	2670	0
83	20231031	181800	173756425	2670	2670	2670	2670	0
84	20231031	181700	173756425	2670	2670	2670	2670	0
85	20231031	181600	173756425	2670	2670	2670	2670	0
86	20231031	181500	173756425	2670	2670	2670	2670	0
87	20231031	181400	173756425	2670	2670	2670	2670	0
88	20231031	181300	173756425	2670	2670	2670	2670	0
89	20231031	181200	173756425	2670	2670	2670	2670	0
90	20231031	181100	173756425	2670	2670	2670	2670	0
91	20231031	181000	173756425	2670	2670	2670	2670	0
92	20231031	180900	173756425	2670	2670	2670	2670	1416
93	20231031	180800	173756425	2670	2670	2670	2670	0
94	20231031	180700	173756425	2670	2670	2670	2670	0
95	20231031	180600	173756425	2670	2670	2670	2670	0
96	20231031	180500	173756425	2670	2670	2670	2670	0
97	20231031	180400	173756425	2670	2670	2670	2670	0
98	20231031	180300	173756425	2670	2670	2670	2670	0
99	20231031	180200	173756425	2670	2670	2670	2670	0
100	20231031	180100	173756425	2670	2670	2670	2670	0
101	20231031	180000	173756425	2670	2670	2670	2670	0
102	20231031	175900	173756425	2670	2670	2670	2670	0
103	20231031	175800	173756425	2670	2670	2670	2670	0
104	20231031	175700	173756425	2670	2670	2670	2670	0
105	20231031	175600	173756425	2670	2670	2670	2670	0
106	20231031	175500	173756425	2670	2670	2670	2670	0
107	20231031	175400	173756425	2670	2670	2670	2670	0
108	20231031	175300	173756425	2670	2670	2670	2670	0
109	20231031	175200	173756425	2670	2670	2670	2670	0
110	20231031	175100	173756425	2670	2670	2670	2670	0
111	20231031	175000	173756425	2670	2670	2670	2670	0
112	20231031	174900	173756425	2670	2670	2670	2670	0
113	20231031	174800	173756425	2670	2670	2670	2670	0
114	20231031	174700	173756425	2670	2670	2670	2670	0
115	20231031	174600	173756425	2670	2670	2670	2670	0
116	20231031	174500	173756425	2670	2670	2670	2670	0
117	20231031	174400	173756425	2670	2670	2670	2670	0
118	20231031	174300	173756425	2670	2670	2670	2670	0
119	20231031	174200	173756425	2670	2670	2670	2670	0
120	20231031	174100	173756425	2670	2670	2670	2670	0
121	20231031	174000	173756425	2670	2670	2670	2670	0
122	20231031	173900	173756425	2670	2670	2670	2670	1416
123	20231031	173800	173756425	2670	2670	2670	2670	0
124	20231031	173700	173756425	2670	2670	2670	2670	0
125	20231031	173600	173756425	2670	2670	2670	2670	0
126	20231031	173500	173756425	2670	2670	2670	2670	0
127	20231031	173400	173756425	2670	2670	2670	2670	0
128	20231031	173300	173756425	2670	2670	2670	2670	0
129	20231031	173200	173756425	2670	2670	2670	2670	0
130	20231031	173100	173756425	2670	2670	2670	2670	0
131	20231031	173000	173756425	2670	2670	2670	2670	0
132	20231031	172900	173756425	2670	2670	2670	2670	0
133	20231031	172800	173756425	2670	2670	2670	2670	0
134	20231031	172700	173756425	2670	2670	2670	2670	0
135	20231031	172600	173756425	2670	2670	2670	2670	0
136	20231031	172500	173756425	2670	2670	2670	2670	0
137	20231031	172400	173756425	2670	2670	2670	2670	0
138	20231031	172300	173756425	2670	2670	2670	2670	0
139	20231031	172200	173756425	2670	2670	2670	2670	0
140	20231031	172100	173756425	2670	2670	2670	2670	0
141	20231031	172000	173756425	2670	2670	2670	2670	0
142	20231031	171900	173756425	2670	2670	2670	2670	0
143	20231031	171800	173756425	2670	2670	2670	2670	0
144	20231031	171700	173756425	2670	2670	2670	2670	0
145	20231031	171600	173756425	2670	2670	2670	2670	0
146	20231031	171500	173756425	2670	2670	2670	2670	0
147	20231031	171400	173756425	2670	2670	2670	2670	0
148	20231031	171300	173756425	2670	2670	2670	2670	0
149	20231031	171200	173756425	2670	2670	2670	2670	0
150	20231031	171100	173756425	2670	2670	2670	2670	0
151	20231031	171000	173756425	2670	2670	2670	2670	0
152	20231031	170900	173756425	2670	2670	2670	2670	1416
153	20231031	170800	173756425	2670	2670	2670	2670	0
154	20231031	170700	173756425	2670	2670	2670	2670	0
155	20231031	170600	173756425	2670	2670	2670	2670	0
156	20231031	170500	173756425	2670	2670	2670	2670	0
157	20231031	170400	173756425	2670	2670	2670	2670	0
158	20231031	170300	173756425	2670	2670	2670	2670	0
159	20231031	170200	173756425	2670	2670	2670	2670	0
160	20231031	170100	173756425	2670	2670	2670	2670	0
161	20231031	170000	173756425	2670	2670	2670	2670	0
162	20231031	165900	173756425	2670	2670	2670	2670	0
163	20231031	165800	173756425	2670	2670	2670	2670	0
164	20231031	165700	173756425	2670	2670	2670	2670	0
165	20231031	165600	173756425	2670	2670	2670	2670	0
166	20231031	165500	173756425	2670	2670	2670	2670	0
167	20231031	165400	173756425	2670	2670	2670	2670	0
168	20231031	165300	173756425	2670	2670	2670	2670	0
169	20231031	165200	173756425	2670	2670	2670	2670	0
170	20231031	165100	173756425	2670	2670	2670	2670	0
171	20231031	165000	173756425	2670	2670	2670	2670	0
172	20231031	164900	173756425	2670	2670	2670	2670	0
173	20231031	164800	173756425	2670	2670	2670	2670	0
174	20231031	164700	173756425	2670	2670	2670	2670	0
175	20231031	164600	173756425	2670	2670	2670	2670	0
176	20231031	164500	173756425	2670	2670	2670	2670	0
177	20231031	164400	173756425	2670	2670	2670	2670	0
178	20231031	164300	173756425	2670	2670	2670	2670	0
179	20231031	164200	173756425	2670	2670	2670	2670	0
180	20231031	164100	173756425	2670	2670	2670	2670	0
181	20231031	164000	173756425	2670	2670	2670	2670	0
182	20231031	163900	173756425	2670	2670	2670	2670	1416
183	20231031	163800	173756425	2670	2670	2670	2670	0
184	20231031	163700	173756425	2670	2670	2670	2670	0
185	20231031	163600	173756425	2670	2670	2670	2670	0
186	20231031	163500	173756425	2670	2670	2670	2670	0
187	20231031	163400	173756425	2670	2670	2670	2670	0
188	20231031	163300	173756425	2670	2670	2670	2670	0
189	20231031	163200	173756425	2670	2670	2670	2670	0
190	20231031	163100	173756425	2670	2670	2670	2670	0
191	20231031	163000	173756425	2670	2670	2670	2670	0
192	20231031	162900	173756425	2670	2670	2670	2670	0
193	20231031	162800	173756425	2670	2670	2670	2670	0
194	20231031	162700	173756425	2670	2670	2670	2670	0
195	20231031	162600	173756425	2670	2670	2670	2670	0
196	20231031	162500	173756425	2670	2670	2670	2670	0
197	20231031	162400	173756425	2670	2670	2670	2670	0
198	20231031	162300	173756425	2670	2670	2670	2670	0
199	20231031	162200	173756425	2670	2670	2670	2670	0
200	20231031	162100	173756425	2670	2670	2670	2670	0
201	20231031	162000	173756425	2670	2670	2670	2670	0
202	20231031	161900	173756425	2670	2670	2670	2670	0
203	20231031	161800	173756425	2670	2670	2670	2670	0
204	20231031	161700	173756425	2670	2670	2670	2670	0
205	20231031	161600	173756425	2670	2670	2670	2670	0
206	20231031	161500	173756425	2670	2670	2670	2670	0
207	20231031	161400	173756425	2670	2670	2670	2670	0
208	20231031	161300	173756425	2670	2670	2670	2670	0
209	20231031	161200	173756425	2670	2670	2670	2670	0
210	20231031	161100	173756425	2670	2670	2670	2670	0
211	20231031	161000	173756425	2670	2670	2670	2670	0
212	20231031	160900	173756425	2670	2670	2670	2670	1416
213	20231031	160800	173756425	2670	2670	2670	2670	0
214	20231031	160700	173756425	2670	2670	2670	2670	0
215	20231031	160600	173756425	2670	2670	2670	2670	0
216	20231031	160500	173756425	2670	2670	2670	2670	0
217	20231031	160400	173756425	2670	2670	2670	2670	0
218	20231031	160300	173756425	2670	2670	2670	2670	0
219	20231031	160200	173756425	2670	2670	2670	2670	0
220	20231031	160100	173756425	2670	2670	2670	2670	0
221	20231031	160000	173756425	2670	2670	2670	2670	0
222	20231031	155900	173756425	2670	2670	2670	2670	0
223	20231031	155800	173756425	2670	2670	2670	2670	0
224	20231031	155700	173756425	2670	2670	2670	2670	0
225	20231031	155600	173756425	2670	2670	2670	2670	0
226	20231031	155500	173756425	2670	2670	2670	2670	0
227	20231031	155400	173756425	2670	2670	2670	2670	0
228	20231031	155300	173756425	2670	2670	2670	2670	0
229	20231031	155200	173756425	2670	2670	2670	2670	0
230	20231031	155100	173756425	2670	2670	2670	2670	0
231	20231031	155000	173756425	2670	2670	2670	2670	0
232	20231031	154900	173756425	2670	2670	2670	2670	0
233	20231031	154800	173756425	2670	2670	2670	2670	0
234	20231031	154700	173756425	2670	2670	2670	2670	0
235	20231031	154600	173756425	2670	2670	2670	2670	0
236	20231031	154500	173756425	2670	2670	2670	2670	0
237	20231031	154400	173756425	2670	2670	2670	2670	0
238	20231031	154300	173756425	2670	2670	2670	2670	0
239	20231031	154200	173756425	2670	2670	2670	2670	0
240	20231031	154100	173756425	2670	2670	2670	2670	0
241	20231031	154000	173756425	2670	2670	2670	2670	0
242	20231031	153900	173756425	2670	2670	2670	2670	1416
243	20231031	153800	173756425	2670	2670	2670	2670	0
244	20231031	153700	173756425	2670	2670	2670	2670	0
245	20231031	153600	173756425	2670	2670	2670	2670	0
246	20231031	153500	173756425	2670	2670	2670	2670	0
247	20231031	153400	173756425	2670	2670	2670	2670	0
248	20231031	153300	173756425	2670	2670	2670	2670	0
249	20231031	153200	173756425	2670	2670	2670	2670	0
250	20231031	153100	173756425	2670	2670	2670	2670	0
251	20231031	153000	173756425	2670	2670	2670	2670	1416
252	20231031	152900	169975705	2670	2670	2670	2670	0
253	20231031	152800	169975705	2670	2670	2670	2670	0
254	20231031	152700	169975705	2670	2670	2670	2670	0
255	20231031	152600	169975705	2670	2670	2670	2670	0
256	20231031	152500	169975705	2670	2670	2670	2670	0
257	20231031	152400	169975705	2670	2670	2670	2670	0
258	20231031	152300	169975705	2670	2670	2670	2670	0
259	20231031	152200	169975705	2670	2670	2670	2670	0
260	20231031	152100	169975705	2670	2670	2670	2670	0
261	20231031	152000	169975705	2670	2670	2670	2670	0
262	20231031	151900	169975705	2670	2720	2720	2670	2475
263	20231031	151800	163338315	2710	2710	2710	2710	0
264	20231031	151700	163338315	2710	2710	2710	2710	0
265	20231031	151600	163338315	2710	2710	2710	2710	401
266	20231031	151500	162251605	2720	2720	2720	2720	0
267	20231031	151400	162251605	2720	2720	2720	2720	0
268	20231031	151300	162251605	2720	2720	2720	2720	0
269	20231031	151200	162251605	2720	2720	2720	2720	0
270	20231031	151100	162251605	2720	2720	2720	2720	0
271	20231031	151000	162251605	2720	2720	2720	2720	1
272	20231031	150900	162248885	2710	2710	2710	2710	0
273	20231031	150800	162248885	2710	2720	2720	2710	3551
274	20231031	150700	152595165	2720	2720	2720	2720	1
275	20231031	150600	152592445	2705	2705	2705	2705	0
276	20231031	150500	152592445	2705	2705	2705	2705	0
277	20231031	150400	152592445	2705	2705	2705	2705	1
278	20231031	150300	152589740	2720	2710	2720	2710	22
279	20231031	150200	152530060	2700	2700	2700	2700	0
280	20231031	150100	152530060	2700	2700	2700	2700	0
281	20231031	150000	152530060	2700	2700	2700	2700	0
282	20231031	145900	152530060	2700	2705	2705	2700	11
283	20231031	145800	152500355	2710	2710	2710	2710	300
284	20231031	145700	151687355	2710	2710	2710	2710	11
285	20231031	145600	151657545	2710	2710	2710	2710	1
286	20231031	145500	151654835	2705	2705	2705	2705	0
287	20231031	145400	151654835	2705	2705	2705	2705	0
288	20231031	145300	151654835	2705	2705	2705	2695	1370
289	20231031	145200	147949165	2705	2705	2705	2705	4
290	20231031	145100	147938345	2695	2695	2695	2695	0
291	20231031	145000	147938345	2695	2695	2695	2695	0
292	20231031	144900	147938345	2695	2700	2700	2695	10
293	20231031	144800	147911380	2705	2705	2705	2705	0
294	20231031	144700	147911380	2705	2705	2705	2705	0
295	20231031	144600	147911380	2705	2705	2705	2705	1
296	20231031	144500	147908675	2700	2700	2700	2700	0
297	20231031	144400	147908675	2700	2700	2700	2700	0
298	20231031	144300	147908675	2700	2700	2700	2700	0
299	20231031	144200	147908675	2700	2700	2700	2700	0
300	20231031	144100	147908675	2700	2700	2700	2700	0
301	20231031	144000	147908675	2700	2700	2700	2700	0
302	20231031	143900	147908675	2700	2700	2700	2700	0
303	20231031	143800	147908675	2700	2700	2700	2700	0
304	20231031	143700	147908675	2700	2700	2700	2700	0
305	20231031	143600	147908675	2700	2700	2700	2700	0
306	20231031	143500	147908675	2700	2700	2700	2700	0
307	20231031	143400	147908675	2700	2700	2700	2700	0
308	20231031	143300	147908675	2700	2700	2700	2700	0
309	20231031	143200	147908675	2700	2700	2700	2700	0
310	20231031	143100	147908675	2700	2700	2700	2700	0
311	20231031	143000	147908675	2700	2700	2700	2700	0
312	20231031	142900	147908675	2700	2700	2700	2700	0
313	20231031	142800	147908675	2700	2700	2700	2700	0
314	20231031	142700	147908675	2700	2700	2700	2700	0
315	20231031	142600	147908675	2700	2700	2700	2700	8
316	20231031	142500	147887075	2700	2700	2700	2700	0
317	20231031	142400	147887075	2700	2700	2700	2700	0
318	20231031	142300	147887075	2700	2700	2700	2700	0
319	20231031	142200	147887075	2700	2700	2700	2700	0
320	20231031	142100	147887075	2700	2700	2700	2700	1
321	20231031	142000	147884375	2700	2695	2700	2695	1109
322	20231031	141900	144895570	2700	2700	2700	2700	0
323	20231031	141800	144895570	2700	2700	2700	2700	1001
324	20231031	141700	142192870	2710	2710	2710	2710	0
325	20231031	141600	142192870	2710	2710	2710	2710	1
326	20231031	141500	142190160	2705	2705	2705	2705	45
327	20231031	141400	142068435	2705	2705	2705	2705	55
328	20231031	141300	141919660	2700	2700	2700	2700	88
329	20231031	141200	141682060	2705	2705	2705	2705	1002
330	20231031	141100	138971650	2710	2710	2710	2710	0
331	20231031	141000	138971650	2710	2700	2750	2700	4364
332	20231031	140900	127116625	2705	2705	2705	2705	9
333	20231031	140800	127092280	2705	2705	2705	2705	0
334	20231031	140700	127092280	2705	2705	2705	2705	0
335	20231031	140600	127092280	2705	2705	2705	2705	0
336	20231031	140500	127092280	2705	2705	2705	2705	0
337	20231031	140400	127092280	2705	2705	2705	2705	0
338	20231031	140300	127092280	2705	2705	2705	2705	1
339	20231031	140200	127089575	2690	2690	2690	2690	0
340	20231031	140100	127089575	2690	2690	2690	2690	3
341	20231031	140000	127081505	2700	2700	2700	2700	147
342	20231031	135900	126684605	2700	2700	2700	2700	519
343	20231031	135800	125283305	2700	2700	2700	2700	0
344	20231031	135700	125283305	2700	2700	2700	2700	22
345	20231031	135600	125223905	2700	2700	2700	2700	1
346	20231031	135500	125221205	2700	2700	2700	2700	0
347	20231031	135400	125221205	2700	2700	2700	2700	0
348	20231031	135300	125221205	2700	2700	2700	2700	0
349	20231031	135200	125221205	2700	2700	2700	2700	0
350	20231031	135100	125221205	2700	2700	2700	2700	109
351	20231031	135000	124926905	2700	2700	2700	2700	2
352	20231031	134900	124921505	2690	2690	2690	2690	0
353	20231031	134800	124921505	2690	2690	2690	2690	0
354	20231031	134700	124921505	2690	2690	2690	2690	0
355	20231031	134600	124921505	2690	2690	2690	2690	1128
356	20231031	134500	121887185	2690	2685	2690	2685	193
357	20231031	134400	121368950	2685	2680	2685	2680	2594
358	20231031	134300	114405030	2680	2680	2680	2680	0
359	20231031	134200	114405030	2680	2680	2680	2680	0
360	20231031	134100	114405030	2680	2680	2680	2680	1
361	20231031	134000	114402350	2675	2675	2675	2675	0
362	20231031	133900	114402350	2675	2675	2675	2675	0
363	20231031	133800	114402350	2675	2675	2675	2675	0
364	20231031	133700	114402350	2675	2675	2675	2675	0
365	20231031	133600	114402350	2675	2675	2675	2675	0
366	20231031	133500	114402350	2675	2680	2680	2675	1196
367	20231031	133400	111203010	2680	2680	2680	2680	52
368	20231031	133300	111063650	2675	2675	2675	2675	135
369	20231031	133200	110702525	2675	2675	2675	2675	0
370	20231031	133100	110702525	2675	2675	2675	2675	0
371	20231031	133000	110702525	2675	2675	2675	2675	0
372	20231031	132900	110702525	2675	2675	2675	2675	1
373	20231031	132800	110699850	2680	2680	2680	2680	1002
374	20231031	132700	108014490	2685	2685	2685	2685	66
375	20231031	132600	107837280	2680	2680	2680	2680	0
376	20231031	132500	107837280	2680	2680	2680	2680	24
377	20231031	132400	107772960	2680	2680	2680	2680	1779
378	20231031	132300	103005240	2680	2680	2680	2680	0
379	20231031	132200	103005240	2680	2680	2680	2680	0
380	20231031	132100	103005240	2680	2680	2680	2680	0
381	20231031	132000	103005240	2680	2680	2680	2680	0
382	20231031	131900	103005240	2680	2680	2680	2680	0
383	20231031	131800	103005240	2680	2680	2680	2680	0
384	20231031	131700	103005240	2680	2680	2680	2680	0
385	20231031	131600	103005240	2680	2680	2680	2680	1
386	20231031	131500	103002560	2690	2690	2690	2690	0
387	20231031	131400	103002560	2690	2690	2690	2685	19
388	20231031	131300	102951530	2690	2690	2690	2690	30
389	20231031	131200	102870830	2690	2690	2690	2690	0
390	20231031	131100	102870830	2690	2690	2690	2690	0
391	20231031	131000	102870830	2690	2685	2690	2685	783
392	20231031	130900	100768280	2685	2685	2685	2685	0
393	20231031	130800	100768280	2685	2685	2685	2685	0
394	20231031	130700	100768280	2685	2685	2685	2685	0
395	20231031	130600	100768280	2685	2685	2685	2685	6
396	20231031	130500	100752170	2680	2680	2680	2680	0
397	20231031	130400	100752170	2680	2685	2685	2680	2
398	20231031	130300	100746805	2685	2685	2685	2685	0
399	20231031	130200	100746805	2685	2685	2685	2685	0
400	20231031	130100	100746805	2685	2685	2685	2685	37
401	20231031	130000	100647460	2685	2685	2685	2685	0
402	20231031	125900	100647460	2685	2685	2685	2685	0
403	20231031	125800	100647460	2685	2685	2685	2685	0
404	20231031	125700	100647460	2685	2685	2685	2685	0
405	20231031	125600	100647460	2685	2685	2685	2685	0
406	20231031	125500	100647460	2685	2685	2685	2685	0
407	20231031	125400	100647460	2685	2685	2685	2685	0
408	20231031	125300	100647460	2685	2685	2685	2685	0
409	20231031	125200	100647460	2685	2685	2685	2685	2
410	20231031	125100	100642090	2685	2685	2685	2685	0
411	20231031	125000	100642090	2685	2685	2685	2685	1
412	20231031	124900	100639405	2680	2680	2680	2680	0
413	20231031	124800	100639405	2680	2680	2680	2680	0
414	20231031	124700	100639405	2680	2680	2680	2680	20
415	20231031	124600	100585805	2685	2685	2685	2685	0
416	20231031	124500	100585805	2685	2685	2685	2685	35
417	20231031	124400	100491830	2685	2685	2685	2685	0
418	20231031	124300	100491830	2685	2685	2685	2685	0
419	20231031	124200	100491830	2685	2685	2685	2685	0
420	20231031	124100	100491830	2685	2685	2685	2685	0
421	20231031	124000	100491830	2685	2685	2685	2685	0
422	20231031	123900	100491830	2685	2685	2685	2685	0
423	20231031	123800	100491830	2685	2685	2685	2685	0
424	20231031	123700	100491830	2685	2685	2685	2685	0
425	20231031	123600	100491830	2685	2685	2685	2685	45
426	20231031	123500	100371005	2680	2680	2680	2680	0
427	20231031	123400	100371005	2680	2680	2680	2680	0
428	20231031	123300	100371005	2680	2680	2680	2680	0
429	20231031	123200	100371005	2680	2680	2680	2680	0
430	20231031	123100	100371005	2680	2670	2680	2670	844
431	20231031	123000	98112975	2675	2675	2675	2675	0
432	20231031	122900	98112975	2675	2675	2675	2675	0
433	20231031	122800	98112975	2675	2675	2675	2675	0
434	20231031	122700	98112975	2675	2675	2675	2675	0
435	20231031	122600	98112975	2675	2675	2675	2675	0
436	20231031	122500	98112975	2675	2675	2675	2675	854
437	20231031	122400	95828525	2680	2680	2680	2680	0
438	20231031	122300	95828525	2680	2680	2680	2680	0
439	20231031	122200	95828525	2680	2680	2680	2680	0
440	20231031	122100	95828525	2680	2680	2680	2680	0
441	20231031	122000	95828525	2680	2680	2680	2680	0
442	20231031	121900	95828525	2680	2680	2680	2680	0
443	20231031	121800	95828525	2680	2680	2680	2680	0
444	20231031	121700	95828525	2680	2680	2680	2680	0
445	20231031	121600	95828525	2680	2680	2680	2680	0
446	20231031	121500	95828525	2680	2680	2680	2680	0
447	20231031	121400	95828525	2680	2680	2680	2680	0
448	20231031	121300	95828525	2680	2680	2680	2680	0
449	20231031	121200	95828525	2680	2680	2680	2680	0
450	20231031	121100	95828525	2680	2680	2680	2680	0
451	20231031	121000	95828525	2680	2680	2680	2680	3
452	20231031	120900	95820485	2680	2680	2680	2680	106
453	20231031	120800	95536405	2680	2680	2680	2680	0
454	20231031	120700	95536405	2680	2680	2680	2680	0
455	20231031	120600	95536405	2680	2680	2680	2675	2128
456	20231031	120500	89842910	2680	2695	2695	2680	402
457	20231031	120400	88765475	2690	2690	2690	2690	0
458	20231031	120300	88765475	2690	2690	2690	2690	24
459	20231031	120200	88700915	2690	2690	2690	2690	0
460	20231031	120100	88700915	2690	2690	2690	2690	5
461	20231031	120000	88687465	2695	2695	2695	2695	406
462	20231031	115900	87593295	2680	2680	2680	2680	0
463	20231031	115800	87593295	2680	2680	2680	2680	0
464	20231031	115700	87593295	2680	2680	2680	2680	0
465	20231031	115600	87593295	2680	2680	2680	2680	0
466	20231031	115500	87593295	2680	2680	2680	2680	318
467	20231031	115400	86741055	2680	2680	2680	2680	0
468	20231031	115300	86741055	2680	2680	2680	2680	0
469	20231031	115200	86741055	2680	2680	2680	2680	1
470	20231031	115100	86738375	2675	2675	2675	2675	30
471	20231031	115000	86658125	2675	2675	2675	2675	967
472	20231031	114900	84071400	2675	2675	2675	2675	0
473	20231031	114800	84071400	2675	2685	2685	2675	1000
474	20231031	114700	81392870	2685	2685	2685	2685	0
475	20231031	114600	81392870	2685	2685	2685	2685	0
476	20231031	114500	81392870	2685	2695	2695	2685	3324
477	20231031	114400	72451630	2715	2715	2715	2715	0
478	20231031	114300	72451630	2715	2715	2715	2715	0
479	20231031	114200	72451630	2715	2715	2715	2715	0
480	20231031	114100	72451630	2715	2715	2715	2715	0
481	20231031	114000	72451630	2715	2715	2715	2715	0
482	20231031	113900	72451630	2715	2715	2715	2715	0
483	20231031	113800	72451630	2715	2715	2715	2715	0
484	20231031	113700	72451630	2715	2715	2715	2715	0
485	20231031	113600	72451630	2715	2715	2715	2715	0
486	20231031	113500	72451630	2715	2715	2715	2715	0
487	20231031	113400	72451630	2715	2715	2715	2715	0
488	20231031	113300	72451630	2715	2715	2715	2715	0
489	20231031	113200	72451630	2715	2715	2715	2715	0
490	20231031	113100	72451630	2715	2715	2715	2715	0
491	20231031	113000	72451630	2715	2715	2715	2715	0
492	20231031	112900	72451630	2715	2715	2715	2715	0
493	20231031	112800	72451630	2715	2715	2715	2715	0
494	20231031	112700	72451630	2715	2715	2715	2715	1162
495	20231031	112600	69296800	2715	2715	2715	2715	1
496	20231031	112500	69294085	2710	2710	2710	2710	0
497	20231031	112400	69294085	2710	2710	2710	2710	0
498	20231031	112300	69294085	2710	2710	2710	2710	0
499	20231031	112200	69294085	2710	2710	2710	2710	0
500	20231031	112100	69294085	2710	2710	2710	2710	0
501	20231031	112000	69294085	2710	2710	2710	2695	343
502	20231031	111900	68369295	2695	2695	2695	2695	0
503	20231031	111800	68369295	2695	2695	2695	2695	0
504	20231031	111700	68369295	2695	2695	2695	2695	0
505	20231031	111600	68369295	2695	2695	2695	2695	0
506	20231031	111500	68369295	2695	2695	2695	2695	0
507	20231031	111400	68369295	2695	2710	2710	2695	543
508	20231031	111300	66905805	2710	2710	2710	2710	0
509	20231031	111200	66905805	2710	2710	2710	2710	0
510	20231031	111100	66905805	2710	2710	2710	2710	0
511	20231031	111000	66905805	2710	2710	2710	2710	0
512	20231031	110900	66905805	2710	2710	2710	2710	0
513	20231031	110800	66905805	2710	2710	2710	2710	0
514	20231031	110700	66905805	2710	2710	2710	2710	0
515	20231031	110600	66905805	2710	2710	2710	2710	88
516	20231031	110500	66667325	2690	2690	2690	2690	0
517	20231031	110400	66667325	2690	2690	2690	2690	0
518	20231031	110300	66667325	2690	2690	2690	2690	0
519	20231031	110200	66667325	2690	2690	2690	2690	0
520	20231031	110100	66667325	2690	2700	2700	2690	2000
521	20231031	110000	61285480	2700	2700	2700	2700	269
522	20231031	105900	60559180	2715	2715	2715	2715	0
523	20231031	105800	60559180	2715	2715	2715	2715	0
524	20231031	105700	60559180	2715	2715	2715	2715	0
525	20231031	105600	60559180	2715	2715	2715	2715	0
526	20231031	105500	60559180	2715	2715	2715	2715	32
527	20231031	105400	60472300	2715	2715	2715	2715	700
528	20231031	105300	58571800	2715	2715	2715	2715	0
529	20231031	105200	58571800	2715	2715	2715	2715	0
530	20231031	105100	58571800	2715	2715	2715	2715	0
531	20231031	105000	58571800	2715	2715	2715	2715	1
532	20231031	104900	58569085	2700	2700	2700	2700	0
533	20231031	104800	58569085	2700	2700	2700	2700	0
534	20231031	104700	58569085	2700	2700	2700	2700	7
535	20231031	104600	58550185	2695	2695	2695	2695	0
536	20231031	104500	58550185	2695	2695	2695	2695	0
537	20231031	104400	58550185	2695	2695	2695	2695	0
538	20231031	104300	58550185	2695	2695	2695	2695	0
539	20231031	104200	58550185	2695	2695	2695	2695	0
540	20231031	104100	58550185	2695	2695	2695	2695	0
541	20231031	104000	58550185	2695	2695	2695	2695	0
542	20231031	103900	58550185	2695	2695	2695	2695	0
543	20231031	103800	58550185	2695	2695	2695	2695	0
544	20231031	103700	58550185	2695	2695	2695	2695	0
545	20231031	103600	58550185	2695	2695	2695	2695	0
546	20231031	103500	58550185	2695	2695	2695	2695	0
547	20231031	103400	58550185	2695	2695	2695	2695	0
548	20231031	103300	58550185	2695	2695	2695	2695	0
549	20231031	103200	58550185	2695	2695	2695	2695	0
550	20231031	103100	58550185	2695	2695	2695	2695	0
551	20231031	103000	58550185	2695	2700	2700	2695	30
552	20231031	102900	58469320	2715	2715	2715	2715	0
553	20231031	102800	58469320	2715	2715	2715	2715	1
554	20231031	102700	58466605	2700	2700	2700	2700	0
555	20231031	102600	58466605	2700	2700	2700	2700	0
556	20231031	102500	58466605	2700	2700	2700	2700	0
557	20231031	102400	58466605	2700	2700	2700	2700	0
558	20231031	102300	58466605	2700	2700	2700	2700	0
559	20231031	102200	58466605	2700	2705	2705	2700	77
560	20231031	102100	58258530	2705	2705	2705	2705	105
561	20231031	102000	57974505	2720	2720	2720	2720	0
562	20231031	101900	57974505	2720	2720	2720	2720	0
563	20231031	101800	57974505	2720	2720	2720	2720	23
564	20231031	101700	57911945	2720	2720	2720	2720	12
565	20231031	101600	57879305	2700	2700	2700	2700	0
566	20231031	101500	57879305	2700	2700	2700	2700	0
567	20231031	101400	57879305	2700	2700	2700	2700	0
568	20231031	101300	57879305	2700	2710	2710	2700	151
569	20231031	101200	57471590	2705	2705	2705	2705	0
570	20231031	101100	57471590	2705	2705	2705	2705	0
571	20231031	101000	57471590	2705	2705	2705	2705	0
572	20231031	100900	57471590	2705	2710	2710	2705	531
573	20231031	100800	56035210	2725	2725	2725	2725	0
574	20231031	100700	56035210	2725	2725	2725	2725	0
575	20231031	100600	56035210	2725	2725	2725	2725	0
576	20231031	100500	56035210	2725	2725	2725	2725	8
577	20231031	100400	56013410	2725	2725	2725	2725	14
578	20231031	100300	55975260	2710	2710	2710	2710	0
579	20231031	100200	55975260	2710	2710	2710	2710	0
580	20231031	100100	55975260	2710	2710	2710	2710	237
581	20231031	100000	55332990	2710	2710	2710	2710	0
582	20231031	095900	55332990	2710	2710	2710	2710	0
583	20231031	095800	55332990	2710	2710	2710	2710	1
584	20231031	095700	55330280	2710	2710	2710	2710	0
585	20231031	095600	55330280	2710	2710	2710	2710	0
586	20231031	095500	55330280	2710	2710	2710	2710	11
587	20231031	095400	55300470	2710	2710	2710	2710	3
588	20231031	095300	55292340	2705	2705	2705	2705	68
589	20231031	095200	55108400	2700	2700	2700	2700	0
590	20231031	095100	55108400	2700	2700	2700	2700	0
591	20231031	095000	55108400	2700	2700	2700	2700	0
592	20231031	094900	55108400	2700	2700	2700	2700	67
593	20231031	094800	54927500	2700	2700	2700	2700	11
594	20231031	094700	54897800	2690	2690	2690	2690	0
595	20231031	094600	54897800	2690	2690	2690	2690	0
596	20231031	094500	54897800	2690	2690	2690	2690	0
597	20231031	094400	54897800	2690	2690	2690	2690	0
598	20231031	094300	54897800	2690	2700	2700	2690	401
599	20231031	094200	53817100	2700	2710	2710	2695	3860
600	20231031	094100	43391595	2715	2715	2715	2715	0
601	20231031	094000	43391595	2715	2715	2715	2715	3298
602	20231031	093900	34437525	2730	2720	2730	2720	365
603	20231031	093800	33441475	2720	2720	2720	2720	0
604	20231031	093700	33441475	2720	2720	2720	2720	330
605	20231031	093600	32543875	2730	2730	2730	2730	0
606	20231031	093500	32543875	2730	2730	2730	2730	4
607	20231031	093400	32532955	2720	2730	2730	2720	113
608	20231031	093300	32225545	2735	2735	2735	2735	39
609	20231031	093200	32118880	2730	2720	2730	2720	105
610	20231031	093100	31833230	2730	2730	2730	2730	0
611	20231031	093000	31833230	2730	2730	2730	2730	476
612	20231031	092900	30533750	2720	2720	2720	2720	100
613	20231031	092800	30261750	2725	2725	2725	2725	0
614	20231031	092700	30261750	2725	2725	2725	2725	328
615	20231031	092600	29367950	2730	2725	2730	2720	151
616	20231031	092500	28956725	2725	2720	2725	2720	427
617	20231031	092400	27795135	2725	2725	2725	2725	0
618	20231031	092300	27795135	2725	2725	2725	2725	0
619	20231031	092200	27795135	2725	2725	2725	2725	0
620	20231031	092100	27795135	2725	2725	2725	2725	0
621	20231031	092000	27795135	2725	2725	2725	2725	0
622	20231031	091900	27795135	2725	2725	2725	2725	43
623	20231031	091800	27677960	2725	2730	2730	2725	1045
624	20231031	091700	24829935	2730	2730	2730	2725	4024
625	20231031	091600	13848330	2730	2730	2730	2730	0
626	20231031	091500	13848330	2730	2750	2750	2730	2035
627	20231031	091400	8290385	2750	2750	2750	2750	4
628	20231031	091300	8279385	2750	2750	2750	2750	36
629	20231031	091200	8180385	2750	2750	2750	2750	1
630	20231031	091100	8177635	2745	2750	2750	2745	46
631	20231031	091000	8051195	2760	2760	2760	2760	0
632	20231031	090900	8051195	2760	2755	2760	2755	300
633	20231031	090800	7223925	2760	2750	2760	2750	56
634	20231031	090700	7069625	2750	2750	2750	2750	0
635	20231031	090600	7069625	2750	2750	2750	2750	17
636	20231031	090500	7022875	2750	2750	2750	2750	18
637	20231031	090400	6973375	2750	2750	2750	2750	39
638	20231031	090300	6866125	2750	2750	2750	2750	0
639	20231031	090200	6866125	2750	2750	2750	2750	0
640	20231031	090100	6866125	2750	2750	2750	2750	146
641	20231031	090000	6464625	2795	2715	2795	2715	2334