KissMeData/039740/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192300	45084650	2705	2705	2705	2705	316
3	20231031	192200	45084650	2705	2705	2705	2705	0
4	20231031	192100	45084650	2705	2705	2705	2705	0
5	20231031	192000	45084650	2705	2705	2705	2705	0
6	20231031	191900	45084650	2705	2705	2705	2705	0
7	20231031	191800	45084650	2705	2705	2705	2705	0
8	20231031	191700	45084650	2705	2705	2705	2705	0
9	20231031	191600	45084650	2705	2705	2705	2705	0
10	20231031	191500	45084650	2705	2705	2705	2705	0
11	20231031	191400	45084650	2705	2705	2705	2705	0
12	20231031	191300	45084650	2705	2705	2705	2705	0
13	20231031	191200	45084650	2705	2705	2705	2705	0
14	20231031	191100	45084650	2705	2705	2705	2705	0
15	20231031	191000	45084650	2705	2705	2705	2705	0
16	20231031	190900	45084650	2705	2705	2705	2705	0
17	20231031	190800	45084650	2705	2705	2705	2705	0
18	20231031	190700	45084650	2705	2705	2705	2705	0
19	20231031	190600	45084650	2705	2705	2705	2705	0
20	20231031	190500	45084650	2705	2705	2705	2705	0
21	20231031	190400	45084650	2705	2705	2705	2705	0
22	20231031	190300	45084650	2705	2705	2705	2705	0
23	20231031	190200	45084650	2705	2705	2705	2705	0
24	20231031	190100	45084650	2705	2705	2705	2705	0
25	20231031	190000	45084650	2705	2705	2705	2705	0
26	20231031	185900	45084650	2705	2705	2705	2705	0
27	20231031	185800	45084650	2705	2705	2705	2705	0
28	20231031	185700	45084650	2705	2705	2705	2705	0
29	20231031	185600	45084650	2705	2705	2705	2705	0
30	20231031	185500	45084650	2705	2705	2705	2705	0
31	20231031	185400	45084650	2705	2705	2705	2705	0
32	20231031	185300	45084650	2705	2705	2705	2705	316
33	20231031	185200	45084650	2705	2705	2705	2705	0
34	20231031	185100	45084650	2705	2705	2705	2705	0
35	20231031	185000	45084650	2705	2705	2705	2705	0
36	20231031	184900	45084650	2705	2705	2705	2705	0
37	20231031	184800	45084650	2705	2705	2705	2705	0
38	20231031	184700	45084650	2705	2705	2705	2705	0
39	20231031	184600	45084650	2705	2705	2705	2705	0
40	20231031	184500	45084650	2705	2705	2705	2705	0
41	20231031	184400	45084650	2705	2705	2705	2705	0
42	20231031	184300	45084650	2705	2705	2705	2705	0
43	20231031	184200	45084650	2705	2705	2705	2705	0
44	20231031	184100	45084650	2705	2705	2705	2705	0
45	20231031	184000	45084650	2705	2705	2705	2705	0
46	20231031	183900	45084650	2705	2705	2705	2705	0
47	20231031	183800	45084650	2705	2705	2705	2705	0
48	20231031	183700	45084650	2705	2705	2705	2705	0
49	20231031	183600	45084650	2705	2705	2705	2705	0
50	20231031	183500	45084650	2705	2705	2705	2705	0
51	20231031	183400	45084650	2705	2705	2705	2705	0
52	20231031	183300	45084650	2705	2705	2705	2705	0
53	20231031	183200	45084650	2705	2705	2705	2705	0
54	20231031	183100	45084650	2705	2705	2705	2705	0
55	20231031	183000	45084650	2705	2705	2705	2705	0
56	20231031	182900	45084650	2705	2705	2705	2705	0
57	20231031	182800	45084650	2705	2705	2705	2705	0
58	20231031	182700	45084650	2705	2705	2705	2705	0
59	20231031	182600	45084650	2705	2705	2705	2705	0
60	20231031	182500	45084650	2705	2705	2705	2705	0
61	20231031	182400	45084650	2705	2705	2705	2705	0
62	20231031	182300	45084650	2705	2705	2705	2705	316
63	20231031	182200	45084650	2705	2705	2705	2705	0
64	20231031	182100	45084650	2705	2705	2705	2705	0
65	20231031	182000	45084650	2705	2705	2705	2705	0
66	20231031	181900	45084650	2705	2705	2705	2705	0
67	20231031	181800	45084650	2705	2705	2705	2705	0
68	20231031	181700	45084650	2705	2705	2705	2705	0
69	20231031	181600	45084650	2705	2705	2705	2705	0
70	20231031	181500	45084650	2705	2705	2705	2705	0
71	20231031	181400	45084650	2705	2705	2705	2705	0
72	20231031	181300	45084650	2705	2705	2705	2705	0
73	20231031	181200	45084650	2705	2705	2705	2705	0
74	20231031	181100	45084650	2705	2705	2705	2705	0
75	20231031	181000	45084650	2705	2705	2705	2705	0
76	20231031	180900	45084650	2705	2705	2705	2705	0
77	20231031	180800	45084650	2705	2705	2705	2705	0
78	20231031	180700	45084650	2705	2705	2705	2705	0
79	20231031	180600	45084650	2705	2705	2705	2705	0
80	20231031	180500	45084650	2705	2705	2705	2705	0
81	20231031	180400	45084650	2705	2705	2705	2705	0
82	20231031	180300	45084650	2705	2705	2705	2705	0
83	20231031	180200	45084650	2705	2705	2705	2705	0
84	20231031	180100	45084650	2705	2705	2705	2705	0
85	20231031	180000	45084650	2705	2705	2705	2705	0
86	20231031	175900	45084650	2705	2705	2705	2705	0
87	20231031	175800	45084650	2705	2705	2705	2705	0
88	20231031	175700	45084650	2705	2705	2705	2705	0
89	20231031	175600	45084650	2705	2705	2705	2705	0
90	20231031	175500	45084650	2705	2705	2705	2705	0
91	20231031	175400	45084650	2705	2705	2705	2705	0
92	20231031	175300	45084650	2705	2705	2705	2705	316
93	20231031	175200	45084650	2705	2705	2705	2705	0
94	20231031	175100	45084650	2705	2705	2705	2705	0
95	20231031	175000	45084650	2705	2705	2705	2705	0
96	20231031	174900	45084650	2705	2705	2705	2705	0
97	20231031	174800	45084650	2705	2705	2705	2705	0
98	20231031	174700	45084650	2705	2705	2705	2705	0
99	20231031	174600	45084650	2705	2705	2705	2705	0
100	20231031	174500	45084650	2705	2705	2705	2705	0
101	20231031	174400	45084650	2705	2705	2705	2705	0
102	20231031	174300	45084650	2705	2705	2705	2705	0
103	20231031	174200	45084650	2705	2705	2705	2705	0
104	20231031	174100	45084650	2705	2705	2705	2705	0
105	20231031	174000	45084650	2705	2705	2705	2705	0
106	20231031	173900	45084650	2705	2705	2705	2705	0
107	20231031	173800	45084650	2705	2705	2705	2705	0
108	20231031	173700	45084650	2705	2705	2705	2705	0
109	20231031	173600	45084650	2705	2705	2705	2705	0
110	20231031	173500	45084650	2705	2705	2705	2705	0
111	20231031	173400	45084650	2705	2705	2705	2705	0
112	20231031	173300	45084650	2705	2705	2705	2705	0
113	20231031	173200	45084650	2705	2705	2705	2705	0
114	20231031	173100	45084650	2705	2705	2705	2705	0
115	20231031	173000	45084650	2705	2705	2705	2705	0
116	20231031	172900	45084650	2705	2705	2705	2705	0
117	20231031	172800	45084650	2705	2705	2705	2705	0
118	20231031	172700	45084650	2705	2705	2705	2705	0
119	20231031	172600	45084650	2705	2705	2705	2705	0
120	20231031	172500	45084650	2705	2705	2705	2705	0
121	20231031	172400	45084650	2705	2705	2705	2705	0
122	20231031	172300	45084650	2705	2705	2705	2705	316
123	20231031	172200	45084650	2705	2705	2705	2705	0
124	20231031	172100	45084650	2705	2705	2705	2705	0
125	20231031	172000	45084650	2705	2705	2705	2705	0
126	20231031	171900	45084650	2705	2705	2705	2705	0
127	20231031	171800	45084650	2705	2705	2705	2705	0
128	20231031	171700	45084650	2705	2705	2705	2705	0
129	20231031	171600	45084650	2705	2705	2705	2705	0
130	20231031	171500	45084650	2705	2705	2705	2705	0
131	20231031	171400	45084650	2705	2705	2705	2705	0
132	20231031	171300	45084650	2705	2705	2705	2705	0
133	20231031	171200	45084650	2705	2705	2705	2705	0
134	20231031	171100	45084650	2705	2705	2705	2705	0
135	20231031	171000	45084650	2705	2705	2705	2705	0
136	20231031	170900	45084650	2705	2705	2705	2705	0
137	20231031	170800	45084650	2705	2705	2705	2705	0
138	20231031	170700	45084650	2705	2705	2705	2705	0
139	20231031	170600	45084650	2705	2705	2705	2705	0
140	20231031	170500	45084650	2705	2705	2705	2705	0
141	20231031	170400	45084650	2705	2705	2705	2705	0
142	20231031	170300	45084650	2705	2705	2705	2705	0
143	20231031	170200	45084650	2705	2705	2705	2705	0
144	20231031	170100	45084650	2705	2705	2705	2705	0
145	20231031	170000	45084650	2705	2705	2705	2705	0
146	20231031	165900	45084650	2705	2705	2705	2705	0
147	20231031	165800	45084650	2705	2705	2705	2705	0
148	20231031	165700	45084650	2705	2705	2705	2705	0
149	20231031	165600	45084650	2705	2705	2705	2705	0
150	20231031	165500	45084650	2705	2705	2705	2705	0
151	20231031	165400	45084650	2705	2705	2705	2705	0
152	20231031	165300	45084650	2705	2705	2705	2705	316
153	20231031	165200	45084650	2705	2705	2705	2705	0
154	20231031	165100	45084650	2705	2705	2705	2705	0
155	20231031	165000	45084650	2705	2705	2705	2705	0
156	20231031	164900	45084650	2705	2705	2705	2705	0
157	20231031	164800	45084650	2705	2705	2705	2705	0
158	20231031	164700	45084650	2705	2705	2705	2705	0
159	20231031	164600	45084650	2705	2705	2705	2705	0
160	20231031	164500	45084650	2705	2705	2705	2705	0
161	20231031	164400	45084650	2705	2705	2705	2705	0
162	20231031	164300	45084650	2705	2705	2705	2705	0
163	20231031	164200	45084650	2705	2705	2705	2705	0
164	20231031	164100	45084650	2705	2705	2705	2705	0
165	20231031	164000	45084650	2705	2705	2705	2705	0
166	20231031	163900	45084650	2705	2705	2705	2705	0
167	20231031	163800	45084650	2705	2705	2705	2705	0
168	20231031	163700	45084650	2705	2705	2705	2705	0
169	20231031	163600	45084650	2705	2705	2705	2705	0
170	20231031	163500	45084650	2705	2705	2705	2705	0
171	20231031	163400	45084650	2705	2705	2705	2705	0
172	20231031	163300	45084650	2705	2705	2705	2705	0
173	20231031	163200	45084650	2705	2705	2705	2705	0
174	20231031	163100	45084650	2705	2705	2705	2705	0
175	20231031	163000	45084650	2705	2705	2705	2705	0
176	20231031	162900	45084650	2705	2705	2705	2705	0
177	20231031	162800	45084650	2705	2705	2705	2705	0
178	20231031	162700	45084650	2705	2705	2705	2705	0
179	20231031	162600	45084650	2705	2705	2705	2705	0
180	20231031	162500	45084650	2705	2705	2705	2705	0
181	20231031	162400	45084650	2705	2705	2705	2705	0
182	20231031	162300	45084650	2705	2705	2705	2705	316
183	20231031	162200	45084650	2705	2705	2705	2705	0
184	20231031	162100	45084650	2705	2705	2705	2705	0
185	20231031	162000	45084650	2705	2705	2705	2705	0
186	20231031	161900	45084650	2705	2705	2705	2705	0
187	20231031	161800	45084650	2705	2705	2705	2705	0
188	20231031	161700	45084650	2705	2705	2705	2705	0
189	20231031	161600	45084650	2705	2705	2705	2705	0
190	20231031	161500	45084650	2705	2705	2705	2705	0
191	20231031	161400	45084650	2705	2705	2705	2705	0
192	20231031	161300	45084650	2705	2705	2705	2705	0
193	20231031	161200	45084650	2705	2705	2705	2705	0
194	20231031	161100	45084650	2705	2705	2705	2705	0
195	20231031	161000	45084650	2705	2705	2705	2705	0
196	20231031	160900	45084650	2705	2705	2705	2705	0
197	20231031	160800	45084650	2705	2705	2705	2705	0
198	20231031	160700	45084650	2705	2705	2705	2705	0
199	20231031	160600	45084650	2705	2705	2705	2705	0
200	20231031	160500	45084650	2705	2705	2705	2705	0
201	20231031	160400	45084650	2705	2705	2705	2705	0
202	20231031	160300	45084650	2705	2705	2705	2705	0
203	20231031	160200	45084650	2705	2705	2705	2705	0
204	20231031	160100	45084650	2705	2705	2705	2705	0
205	20231031	160000	45084650	2705	2705	2705	2705	0
206	20231031	155900	45084650	2705	2705	2705	2705	0
207	20231031	155800	45084650	2705	2705	2705	2705	0
208	20231031	155700	45084650	2705	2705	2705	2705	0
209	20231031	155600	45084650	2705	2705	2705	2705	0
210	20231031	155500	45084650	2705	2705	2705	2705	0
211	20231031	155400	45084650	2705	2705	2705	2705	0
212	20231031	155300	45084650	2705	2705	2705	2705	316
213	20231031	155200	45084650	2705	2705	2705	2705	0
214	20231031	155100	45084650	2705	2705	2705	2705	0
215	20231031	155000	45084650	2705	2705	2705	2705	0
216	20231031	154900	45084650	2705	2705	2705	2705	0
217	20231031	154800	45084650	2705	2705	2705	2705	0
218	20231031	154700	45084650	2705	2705	2705	2705	0
219	20231031	154600	45084650	2705	2705	2705	2705	0
220	20231031	154500	45084650	2705	2705	2705	2705	0
221	20231031	154400	45084650	2705	2705	2705	2705	0
222	20231031	154300	45084650	2705	2705	2705	2705	0
223	20231031	154200	45084650	2705	2705	2705	2705	0
224	20231031	154100	45084650	2705	2705	2705	2705	0
225	20231031	154000	45084650	2705	2705	2705	2705	0
226	20231031	153900	45084650	2705	2705	2705	2705	0
227	20231031	153800	45084650	2705	2705	2705	2705	0
228	20231031	153700	45084650	2705	2705	2705	2705	0
229	20231031	153600	45084650	2705	2705	2705	2705	0
230	20231031	153500	45084650	2705	2705	2705	2705	0
231	20231031	153400	45084650	2705	2705	2705	2705	0
232	20231031	153300	45084650	2705	2705	2705	2705	0
233	20231031	153200	45084650	2705	2705	2705	2705	0
234	20231031	153100	45084650	2705	2705	2705	2705	0
235	20231031	153000	45084650	2705	2705	2705	2705	316
236	20231031	152900	44229870	2705	2705	2705	2705	0
237	20231031	152800	44229870	2705	2705	2705	2705	0
238	20231031	152700	44229870	2705	2705	2705	2705	0
239	20231031	152600	44229870	2705	2705	2705	2705	0
240	20231031	152500	44229870	2705	2705	2705	2705	0
241	20231031	152400	44229870	2705	2705	2705	2705	0
242	20231031	152300	44229870	2705	2705	2705	2705	0
243	20231031	152200	44229870	2705	2705	2705	2705	0
244	20231031	152100	44229870	2705	2705	2705	2705	0
245	20231031	152000	44229870	2705	2705	2705	2705	0
246	20231031	151900	44229870	2705	2710	2710	2705	113
247	20231031	151800	43923755	2720	2720	2720	2720	1
248	20231031	151700	43921035	2715	2715	2715	2715	1
249	20231031	151600	43918320	2715	2715	2715	2715	1
250	20231031	151500	43915605	2715	2715	2715	2715	3
251	20231031	151400	43907460	2715	2715	2715	2715	1
252	20231031	151300	43904745	2715	2715	2715	2715	1
253	20231031	151200	43902030	2715	2715	2715	2715	1
254	20231031	151100	43899315	2715	2715	2715	2715	2
255	20231031	151000	43893885	2710	2710	2710	2710	55
256	20231031	150900	43744835	2715	2715	2715	2715	1
257	20231031	150800	43742120	2715	2715	2715	2715	3
258	20231031	150700	43733975	2715	2715	2715	2715	5
259	20231031	150600	43720400	2715	2715	2715	2715	2
260	20231031	150500	43714970	2715	2715	2715	2715	1
261	20231031	150400	43712255	2700	2700	2700	2700	0
262	20231031	150300	43712255	2700	2725	2725	2700	187
263	20231031	150200	43206770	2725	2725	2725	2725	1
264	20231031	150100	43204045	2725	2725	2725	2725	2
265	20231031	150000	43198595	2725	2725	2725	2725	1
266	20231031	145900	43195870	2725	2725	2725	2725	0
267	20231031	145800	43195870	2725	2725	2725	2725	31
268	20231031	145700	43111395	2725	2725	2725	2725	1
269	20231031	145600	43108670	2725	2725	2725	2725	2
270	20231031	145500	43103220	2725	2725	2725	2725	1
271	20231031	145400	43100495	2725	2725	2725	2725	0
272	20231031	145300	43100495	2725	2725	2725	2725	1
273	20231031	145200	43097770	2725	2725	2725	2725	1
274	20231031	145100	43095045	2725	2725	2725	2725	2
275	20231031	145000	43089595	2725	2725	2725	2725	1
276	20231031	144900	43086870	2725	2725	2725	2725	1
277	20231031	144800	43084145	2725	2725	2725	2725	0
278	20231031	144700	43084145	2725	2725	2725	2725	1
279	20231031	144600	43081420	2725	2725	2725	2725	2
280	20231031	144500	43075970	2725	2725	2725	2725	1
281	20231031	144400	43073245	2725	2725	2725	2725	1
282	20231031	144300	43070520	2725	2725	2725	2725	0
283	20231031	144200	43070520	2725	2725	2725	2725	1
284	20231031	144100	43067795	2725	2725	2725	2725	2
285	20231031	144000	43062345	2725	2725	2725	2725	1
286	20231031	143900	43059620	2725	2725	2725	2725	1
287	20231031	143800	43056895	2725	2725	2725	2725	0
288	20231031	143700	43056895	2725	2725	2725	2725	1
289	20231031	143600	43054170	2725	2725	2725	2725	2
290	20231031	143500	43048720	2715	2740	2740	2700	787
291	20231031	143400	40918685	2740	2740	2740	2740	1
292	20231031	143300	40915945	2740	2740	2740	2740	1
293	20231031	143200	40913205	2740	2740	2740	2740	0
294	20231031	143100	40913205	2740	2740	2740	2740	4
295	20231031	143000	40902245	2740	2740	2740	2740	1
296	20231031	142900	40899505	2740	2740	2740	2740	1
297	20231031	142800	40896765	2740	2740	2740	2740	31
298	20231031	142700	40811825	2740	2740	2740	2740	0
299	20231031	142600	40811825	2740	2740	2740	2740	2
300	20231031	142500	40806345	2740	2740	2740	2740	1
301	20231031	142400	40803605	2740	2740	2740	2740	1
302	20231031	142300	40800865	2740	2740	2740	2740	1
303	20231031	142200	40798125	2740	2740	2740	2740	0
304	20231031	142100	40798125	2740	2740	2740	2740	2
305	20231031	142000	40792645	2740	2740	2740	2740	1
306	20231031	141900	40789905	2740	2740	2740	2740	1
307	20231031	141800	40787165	2740	2740	2740	2740	1
308	20231031	141700	40784425	2740	2740	2740	2740	1
309	20231031	141600	40781685	2740	2740	2740	2740	1
310	20231031	141500	40778945	2740	2740	2740	2740	1
311	20231031	141400	40776205	2740	2740	2740	2740	1
312	20231031	141300	40773465	2740	2740	2740	2740	1
313	20231031	141200	40770725	2740	2740	2740	2740	1
314	20231031	141100	40767985	2740	2740	2740	2740	1
315	20231031	141000	40765245	2740	2740	2740	2740	1
316	20231031	140900	40762505	2740	2740	2740	2740	1
317	20231031	140800	40759765	2740	2740	2740	2740	1
318	20231031	140700	40757025	2740	2740	2740	2740	1
319	20231031	140600	40754285	2740	2740	2740	2740	1
320	20231031	140500	40751545	2740	2740	2740	2740	1
321	20231031	140400	40748805	2740	2740	2740	2740	1
322	20231031	140300	40746065	2740	2740	2740	2740	1
323	20231031	140200	40743325	2745	2745	2745	2745	1
324	20231031	140100	40740580	2745	2745	2745	2745	2
325	20231031	140000	40735090	2745	2745	2745	2745	0
326	20231031	135900	40735090	2745	2745	2745	2745	1
327	20231031	135800	40732345	2745	2745	2745	2745	31
328	20231031	135700	40647250	2745	2745	2745	2745	1
329	20231031	135600	40644505	2745	2745	2745	2745	2
330	20231031	135500	40639015	2745	2745	2745	2745	0
331	20231031	135400	40639015	2745	2745	2745	2745	1
332	20231031	135300	40636270	2745	2745	2745	2745	1
333	20231031	135200	40633525	2745	2745	2745	2745	1
334	20231031	135100	40630780	2745	2745	2745	2745	2
335	20231031	135000	40625290	2745	2745	2745	2745	0
336	20231031	134900	40625290	2745	2745	2745	2745	1
337	20231031	134800	40622545	2745	2745	2745	2745	3
338	20231031	134700	40614310	2740	2740	2740	2740	1
339	20231031	134600	40611570	2740	2740	2740	2740	2
340	20231031	134500	40606090	2740	2740	2740	2740	1
341	20231031	134400	40603350	2740	2740	2740	2740	0
342	20231031	134300	40603350	2740	2740	2740	2740	1
343	20231031	134200	40600610	2740	2740	2740	2740	1
344	20231031	134100	40597870	2710	2740	2740	2710	636
345	20231031	134000	38871820	2740	2740	2740	2740	1
346	20231031	133900	38869080	2740	2740	2740	2740	0
347	20231031	133800	38869080	2740	2740	2740	2740	1
348	20231031	133700	38866340	2740	2740	2740	2740	1
349	20231031	133600	38863600	2740	2740	2740	2740	2
350	20231031	133500	38858120	2740	2740	2740	2740	1
351	20231031	133400	38855380	2740	2740	2740	2740	1
352	20231031	133300	38852640	2740	2740	2740	2740	0
353	20231031	133200	38852640	2740	2740	2740	2740	1
354	20231031	133100	38849900	2740	2750	2750	2740	2
355	20231031	133000	38844410	2750	2750	2750	2750	1
356	20231031	132900	38841660	2750	2750	2750	2750	1
357	20231031	132800	38838910	2750	2750	2750	2750	0
358	20231031	132700	38838910	2750	2750	2750	2750	1
359	20231031	132600	38836160	2750	2750	2750	2750	2
360	20231031	132500	38830660	2750	2750	2750	2750	1
361	20231031	132400	38827910	2750	2750	2750	2750	1
362	20231031	132300	38825160	2750	2750	2750	2750	0
363	20231031	132200	38825160	2750	2750	2750	2750	1
364	20231031	132100	38822410	2750	2750	2750	2750	2
365	20231031	132000	38816910	2750	2750	2750	2750	1
366	20231031	131900	38814160	2750	2750	2750	2750	1
367	20231031	131800	38811410	2750	2750	2750	2750	1
368	20231031	131700	38808660	2750	2750	2750	2750	0
369	20231031	131600	38808660	2750	2745	2750	2745	2
370	20231031	131500	38803165	2740	2740	2740	2740	1
371	20231031	131400	38800425	2735	2735	2735	2735	1
372	20231031	131300	38797690	2730	2750	2750	2730	15
373	20231031	131200	38756720	2730	2730	2730	2730	397
374	20231031	131100	37672910	2750	2750	2750	2750	2
375	20231031	131000	37667410	2750	2750	2750	2750	1
376	20231031	130900	37664660	2750	2750	2750	2750	1
377	20231031	130800	37661910	2750	2750	2750	2750	1
378	20231031	130700	37659160	2750	2750	2750	2750	0
379	20231031	130600	37659160	2750	2750	2750	2750	2
380	20231031	130500	37653660	2750	2750	2750	2750	3
381	20231031	130400	37645410	2750	2750	2750	2750	1
382	20231031	130300	37642660	2750	2750	2750	2750	31
383	20231031	130200	37557410	2750	2750	2750	2750	1
384	20231031	130100	37554660	2750	2750	2750	2750	1
385	20231031	130000	37551910	2750	2750	2750	2750	1
386	20231031	125900	37549160	2750	2750	2750	2750	1
387	20231031	125800	37546410	2750	2750	2750	2750	1
388	20231031	125700	37543660	2750	2755	2755	2750	7
389	20231031	125600	37524405	2755	2755	2755	2755	1
390	20231031	125500	37521650	2755	2755	2755	2755	1
391	20231031	125400	37518895	2730	2760	2760	2730	868
392	20231031	125300	35137090	2760	2755	2760	2755	661
393	20231031	125200	33313435	2755	2755	2755	2755	1
394	20231031	125100	33310680	2730	2755	2755	2730	447
395	20231031	125000	32090345	2730	2755	2755	2730	3395
396	20231031	124900	22819760	2735	2755	2755	2735	296
397	20231031	124800	22009740	2755	2755	2755	2755	1
398	20231031	124700	22006985	2755	2755	2755	2755	1
399	20231031	124600	22004230	2755	2755	2755	2755	2
400	20231031	124500	21998720	2755	2755	2755	2755	0
401	20231031	124400	21998720	2755	2755	2755	2755	1
402	20231031	124300	21995965	2755	2755	2755	2755	1
403	20231031	124200	21993210	2755	2755	2755	2755	1
404	20231031	124100	21990455	2755	2755	2755	2755	2
405	20231031	124000	21984945	2755	2755	2755	2755	0
406	20231031	123900	21984945	2755	2755	2755	2755	1
407	20231031	123800	21982190	2755	2755	2755	2755	1
408	20231031	123700	21979435	2755	2755	2755	2755	1
409	20231031	123600	21976680	2755	2755	2755	2755	2
410	20231031	123500	21971170	2755	2755	2755	2755	58
411	20231031	123400	21811380	2755	2755	2755	2755	1
412	20231031	123300	21808625	2755	2755	2755	2755	1
413	20231031	123200	21805870	2755	2755	2755	2755	1
414	20231031	123100	21803115	2755	2755	2755	2755	2
415	20231031	123000	21797605	2755	2755	2755	2755	1
416	20231031	122900	21794850	2755	2755	2755	2755	0
417	20231031	122800	21794850	2755	2755	2755	2755	1
418	20231031	122700	21792095	2755	2755	2755	2755	41
419	20231031	122600	21679140	2755	2755	2755	2755	2
420	20231031	122500	21673630	2755	2755	2755	2755	1
421	20231031	122400	21670875	2755	2755	2755	2755	0
422	20231031	122300	21670875	2755	2755	2755	2755	1
423	20231031	122200	21668120	2755	2745	2755	2740	480
424	20231031	122100	20352895	2745	2745	2745	2745	2
425	20231031	122000	20347405	2745	2745	2745	2745	1
426	20231031	121900	20344660	2745	2745	2745	2745	0
427	20231031	121800	20344660	2745	2745	2745	2745	1
428	20231031	121700	20341915	2745	2745	2745	2745	1
429	20231031	121600	20339170	2745	2745	2745	2745	2
430	20231031	121500	20333680	2745	2745	2745	2745	1
431	20231031	121400	20330935	2745	2745	2745	2745	1
432	20231031	121300	20328190	2745	2745	2745	2745	1
433	20231031	121200	20325445	2755	2755	2755	2755	1
434	20231031	121100	20322690	2755	2755	2755	2755	2
435	20231031	121000	20317180	2755	2755	2755	2755	1
436	20231031	120900	20314425	2745	2755	2755	2745	146
437	20231031	120800	19913645	2755	2755	2755	2755	0
438	20231031	120700	19913645	2755	2755	2755	2755	1
439	20231031	120600	19910890	2755	2755	2755	2755	2
440	20231031	120500	19905380	2755	2755	2755	2755	1
441	20231031	120400	19902625	2755	2755	2755	2755	1
442	20231031	120300	19899870	2745	2755	2755	2745	36
443	20231031	120200	19801040	2755	2755	2755	2755	0
444	20231031	120100	19801040	2755	2755	2755	2755	2
445	20231031	120000	19795530	2755	2755	2755	2755	1
446	20231031	115900	19792775	2755	2755	2755	2755	190
447	20231031	115800	19269325	2755	2755	2755	2755	1
448	20231031	115700	19266570	2755	2755	2755	2755	0
449	20231031	115600	19266570	2755	2755	2755	2755	2
450	20231031	115500	19261060	2755	2755	2755	2755	1
451	20231031	115400	19258305	2755	2755	2755	2755	1
452	20231031	115300	19255550	2755	2755	2755	2755	1
453	20231031	115200	19252795	2760	2760	2760	2760	0
454	20231031	115100	19252795	2760	2755	2760	2755	5
455	20231031	115000	19239005	2755	2755	2755	2755	1
456	20231031	114900	19236250	2755	2755	2755	2755	71
457	20231031	114800	19040645	2755	2755	2755	2755	1
458	20231031	114700	19037890	2755	2755	2755	2755	1
459	20231031	114600	19035135	2755	2755	2755	2755	1
460	20231031	114500	19032380	2755	2755	2755	2755	1
461	20231031	114400	19029625	2755	2755	2755	2755	1
462	20231031	114300	19026870	2755	2755	2755	2755	1
463	20231031	114200	19024115	2755	2755	2755	2755	1
464	20231031	114100	19021360	2755	2755	2755	2755	1
465	20231031	114000	19018605	2755	2760	2760	2755	5
466	20231031	113900	19004810	2760	2755	2760	2755	4
467	20231031	113800	18993775	2755	2755	2755	2755	1
468	20231031	113700	18991020	2755	2755	2755	2755	1
469	20231031	113600	18988265	2755	2755	2755	2755	1
470	20231031	113500	18985510	2755	2755	2755	2755	1
471	20231031	113400	18982755	2755	2755	2755	2755	1
472	20231031	113300	18980000	2755	2755	2755	2755	1
473	20231031	113200	18977245	2755	2755	2755	2755	1
474	20231031	113100	18974490	2755	2755	2755	2755	7
475	20231031	113000	18955205	2755	2755	2755	2755	0
476	20231031	112900	18955205	2755	2755	2755	2755	0
477	20231031	112800	18955205	2755	2755	2755	2755	0
478	20231031	112700	18955205	2755	2755	2755	2755	0
479	20231031	112600	18955205	2755	2755	2755	2755	0
480	20231031	112500	18955205	2755	2755	2755	2755	42
481	20231031	112400	18839495	2775	2775	2775	2775	0
482	20231031	112300	18839495	2775	2775	2775	2775	0
483	20231031	112200	18839495	2775	2775	2775	2775	0
484	20231031	112100	18839495	2775	2775	2775	2775	0
485	20231031	112000	18839495	2775	2775	2775	2775	0
486	20231031	111900	18839495	2775	2775	2775	2775	0
487	20231031	111800	18839495	2775	2775	2775	2775	0
488	20231031	111700	18839495	2775	2775	2775	2775	0
489	20231031	111600	18839495	2775	2775	2775	2775	0
490	20231031	111500	18839495	2775	2775	2775	2775	0
491	20231031	111400	18839495	2775	2775	2775	2775	0
492	20231031	111300	18839495	2775	2775	2775	2775	0
493	20231031	111200	18839495	2775	2775	2775	2775	0
494	20231031	111100	18839495	2775	2775	2775	2775	0
495	20231031	111000	18839495	2775	2775	2775	2775	36
496	20231031	110900	18739595	2775	2775	2775	2775	0
497	20231031	110800	18739595	2775	2770	2775	2770	193
498	20231031	110700	18204855	2765	2765	2765	2765	7
499	20231031	110600	18185500	2765	2765	2765	2765	0
500	20231031	110500	18185500	2765	2765	2765	2765	0
501	20231031	110400	18185500	2765	2765	2765	2765	0
502	20231031	110300	18185500	2765	2765	2765	2765	0
503	20231031	110200	18185500	2765	2765	2765	2765	0
504	20231031	110100	18185500	2765	2765	2765	2765	0
505	20231031	110000	18185500	2765	2765	2765	2765	0
506	20231031	105900	18185500	2765	2765	2765	2765	0
507	20231031	105800	18185500	2765	2765	2765	2765	0
508	20231031	105700	18185500	2765	2765	2765	2765	0
509	20231031	105600	18185500	2765	2765	2765	2765	3
510	20231031	105500	18177205	2765	2765	2765	2765	0
511	20231031	105400	18177205	2765	2765	2765	2765	19
512	20231031	105300	18124670	2765	2765	2765	2765	0
513	20231031	105200	18124670	2765	2755	2765	2740	98
514	20231031	105100	17855360	2760	2760	2760	2760	0
515	20231031	105000	17855360	2760	2760	2760	2760	0
516	20231031	104900	17855360	2760	2760	2760	2760	0
517	20231031	104800	17855360	2760	2760	2760	2760	0
518	20231031	104700	17855360	2760	2760	2760	2760	0
519	20231031	104600	17855360	2760	2760	2760	2760	0
520	20231031	104500	17855360	2760	2760	2760	2760	0
521	20231031	104400	17855360	2760	2760	2760	2760	0
522	20231031	104300	17855360	2760	2760	2760	2760	0
523	20231031	104200	17855360	2760	2760	2760	2760	0
524	20231031	104100	17855360	2760	2760	2760	2760	0
525	20231031	104000	17855360	2760	2760	2760	2760	0
526	20231031	103900	17855360	2760	2760	2760	2760	0
527	20231031	103800	17855360	2760	2760	2760	2760	5
528	20231031	103700	17841560	2760	2760	2760	2760	650
529	20231031	103600	16047560	2760	2760	2760	2760	0
530	20231031	103500	16047560	2760	2760	2760	2760	10
531	20231031	103400	16019960	2755	2755	2755	2755	0
532	20231031	103300	16019960	2755	2755	2755	2755	0
533	20231031	103200	16019960	2755	2755	2755	2755	0
534	20231031	103100	16019960	2755	2755	2755	2755	0
535	20231031	103000	16019960	2755	2755	2755	2755	0
536	20231031	102900	16019960	2755	2755	2755	2755	0
537	20231031	102800	16019960	2755	2755	2755	2755	0
538	20231031	102700	16019960	2755	2755	2755	2755	1
539	20231031	102600	16017205	2755	2755	2755	2755	1
540	20231031	102500	16014450	2755	2755	2755	2755	1
541	20231031	102400	16011695	2755	2755	2755	2755	1
542	20231031	102300	16008940	2755	2755	2755	2755	1
543	20231031	102200	16006185	2755	2755	2755	2755	1
544	20231031	102100	16003430	2755	2755	2755	2755	1
545	20231031	102000	16000675	2755	2755	2755	2755	1
546	20231031	101900	15997920	2750	2750	2750	2750	1
547	20231031	101800	15995170	2750	2750	2750	2750	1
548	20231031	101700	15992420	2745	2755	2755	2745	66
549	20231031	101600	15811240	2745	2755	2755	2745	45
550	20231031	101500	15687695	2740	2740	2740	2740	350
551	20231031	101400	14728695	2750	2750	2750	2750	1
552	20231031	101300	14725945	2750	2750	2750	2750	4
553	20231031	101200	14714945	2750	2750	2750	2750	1
554	20231031	101100	14712195	2750	2750	2750	2750	2
555	20231031	101000	14706695	2755	2755	2755	2755	0
556	20231031	100900	14706695	2755	2755	2755	2755	1
557	20231031	100800	14703940	2755	2755	2755	2755	1
558	20231031	100700	14701185	2755	2755	2755	2755	1
559	20231031	100600	14698430	2755	2755	2755	2755	2
560	20231031	100500	14692920	2760	2760	2760	2760	0
561	20231031	100400	14692920	2760	2755	2760	2755	2
562	20231031	100300	14687405	2755	2755	2755	2755	1
563	20231031	100200	14684650	2740	2740	2740	2740	39
564	20231031	100100	14577790	2740	2740	2740	2740	2
565	20231031	100000	14572310	2740	2740	2740	2740	1
566	20231031	095900	14569570	2740	2740	2740	2740	0
567	20231031	095800	14569570	2740	2740	2740	2740	1
568	20231031	095700	14566830	2740	2740	2740	2740	1
569	20231031	095600	14564090	2740	2740	2740	2740	2
570	20231031	095500	14558610	2740	2740	2740	2740	1
571	20231031	095400	14555870	2740	2740	2740	2740	0
572	20231031	095300	14555870	2740	2740	2740	2740	1
573	20231031	095200	14553130	2740	2740	2740	2740	37
574	20231031	095100	14451750	2740	2740	2740	2740	2
575	20231031	095000	14446270	2740	2740	2740	2740	1
576	20231031	094900	14443530	2740	2740	2740	2740	0
577	20231031	094800	14443530	2740	2740	2740	2740	1
578	20231031	094700	14440790	2745	2745	2745	2745	1
579	20231031	094600	14438045	2745	2745	2745	2745	2
580	20231031	094500	14432555	2745	2745	2745	2745	2
581	20231031	094400	14427065	2755	2755	2755	2755	1
582	20231031	094300	14424310	2755	2755	2755	2755	0
583	20231031	094200	14424310	2755	2755	2755	2755	1
584	20231031	094100	14421555	2755	2755	2755	2755	2
585	20231031	094000	14416045	2755	2755	2755	2755	4
586	20231031	093900	14405025	2755	2755	2755	2755	8
587	20231031	093800	14382985	2755	2755	2755	2755	0
588	20231031	093700	14382985	2755	2755	2755	2755	1
589	20231031	093600	14380230	2755	2755	2755	2755	2
590	20231031	093500	14374720	2755	2755	2755	2755	1
591	20231031	093400	14371965	2755	2755	2755	2755	1
592	20231031	093300	14369210	2755	2755	2755	2755	0
593	20231031	093200	14369210	2755	2755	2755	2755	1
594	20231031	093100	14366455	2755	2755	2755	2755	2
595	20231031	093000	14360945	2755	2755	2755	2755	1
596	20231031	092900	14358190	2735	2755	2755	2735	134
597	20231031	092800	13991680	2755	2755	2755	2755	1
598	20231031	092700	13988925	2755	2755	2755	2755	0
599	20231031	092600	13988925	2755	2755	2755	2755	2
600	20231031	092500	13983415	2755	2755	2755	2755	1
601	20231031	092400	13980660	2755	2755	2755	2755	1
602	20231031	092300	13977905	2755	2755	2755	2755	365
603	20231031	092200	12972330	2740	2740	2740	2740	1353
604	20231031	092100	9265110	2755	2755	2755	2755	2
605	20231031	092000	9259600	2755	2755	2755	2755	1
606	20231031	091900	9256845	2755	2755	2755	2755	1
607	20231031	091800	9254090	2755	2755	2755	2755	1
608	20231031	091700	9251335	2755	2755	2755	2755	0
609	20231031	091600	9251335	2755	2755	2755	2755	2
610	20231031	091500	9245825	2755	2755	2755	2755	1
611	20231031	091400	9243070	2755	2755	2755	2755	1
612	20231031	091300	9240315	2755	2755	2755	2755	1
613	20231031	091200	9237560	2740	2755	2755	2740	2
614	20231031	091100	9232065	2755	2755	2755	2755	1
615	20231031	091000	9229310	2745	2755	2755	2740	124
616	20231031	090900	8889285	2755	2755	2755	2755	1101
617	20231031	090800	5856030	2755	2755	2755	2755	1
618	20231031	090700	5853275	2755	2755	2755	2755	1
619	20231031	090600	5850520	2775	2755	2775	2755	128
620	20231031	090500	5497710	2760	2760	2760	2760	1
621	20231031	090400	5494950	2755	2755	2755	2755	25
622	20231031	090300	5426075	2755	2765	2780	2755	738
623	20231031	090200	3376335	2765	2755	2765	2755	37
624	20231031	090100	3274210	2755	2745	2755	2740	241
625	20231031	090000	2611225	2745	2740	2745	2740	953