KissMeData/448730/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213200	92315250	5020	5020	5020	5020	1103
3	20231031	213100	92315250	5020	5020	5020	5020	0
4	20231031	213000	92315250	5020	5020	5020	5020	0
5	20231031	212900	92315250	5020	5020	5020	5020	0
6	20231031	212800	92315250	5020	5020	5020	5020	0
7	20231031	212700	92315250	5020	5020	5020	5020	0
8	20231031	212600	92315250	5020	5020	5020	5020	0
9	20231031	212500	92315250	5020	5020	5020	5020	0
10	20231031	212400	92315250	5020	5020	5020	5020	0
11	20231031	212300	92315250	5020	5020	5020	5020	0
12	20231031	212200	92315250	5020	5020	5020	5020	0
13	20231031	212100	92315250	5020	5020	5020	5020	0
14	20231031	212000	92315250	5020	5020	5020	5020	0
15	20231031	211900	92315250	5020	5020	5020	5020	0
16	20231031	211800	92315250	5020	5020	5020	5020	0
17	20231031	211700	92315250	5020	5020	5020	5020	0
18	20231031	211600	92315250	5020	5020	5020	5020	0
19	20231031	211500	92315250	5020	5020	5020	5020	0
20	20231031	211400	92315250	5020	5020	5020	5020	0
21	20231031	211300	92315250	5020	5020	5020	5020	0
22	20231031	211200	92315250	5020	5020	5020	5020	0
23	20231031	211100	92315250	5020	5020	5020	5020	0
24	20231031	211000	92315250	5020	5020	5020	5020	0
25	20231031	210900	92315250	5020	5020	5020	5020	0
26	20231031	210800	92315250	5020	5020	5020	5020	0
27	20231031	210700	92315250	5020	5020	5020	5020	0
28	20231031	210600	92315250	5020	5020	5020	5020	0
29	20231031	210500	92315250	5020	5020	5020	5020	0
30	20231031	210400	92315250	5020	5020	5020	5020	0
31	20231031	210300	92315250	5020	5020	5020	5020	0
32	20231031	210200	92315250	5020	5020	5020	5020	1103
33	20231031	210100	92315250	5020	5020	5020	5020	0
34	20231031	210000	92315250	5020	5020	5020	5020	0
35	20231031	205900	92315250	5020	5020	5020	5020	0
36	20231031	205800	92315250	5020	5020	5020	5020	0
37	20231031	205700	92315250	5020	5020	5020	5020	0
38	20231031	205600	92315250	5020	5020	5020	5020	0
39	20231031	205500	92315250	5020	5020	5020	5020	0
40	20231031	205400	92315250	5020	5020	5020	5020	0
41	20231031	205300	92315250	5020	5020	5020	5020	0
42	20231031	205200	92315250	5020	5020	5020	5020	0
43	20231031	205100	92315250	5020	5020	5020	5020	0
44	20231031	205000	92315250	5020	5020	5020	5020	0
45	20231031	204900	92315250	5020	5020	5020	5020	0
46	20231031	204800	92315250	5020	5020	5020	5020	0
47	20231031	204700	92315250	5020	5020	5020	5020	0
48	20231031	204600	92315250	5020	5020	5020	5020	0
49	20231031	204500	92315250	5020	5020	5020	5020	0
50	20231031	204400	92315250	5020	5020	5020	5020	0
51	20231031	204300	92315250	5020	5020	5020	5020	0
52	20231031	204200	92315250	5020	5020	5020	5020	0
53	20231031	204100	92315250	5020	5020	5020	5020	0
54	20231031	204000	92315250	5020	5020	5020	5020	0
55	20231031	203900	92315250	5020	5020	5020	5020	0
56	20231031	203800	92315250	5020	5020	5020	5020	0
57	20231031	203700	92315250	5020	5020	5020	5020	0
58	20231031	203600	92315250	5020	5020	5020	5020	0
59	20231031	203500	92315250	5020	5020	5020	5020	0
60	20231031	203400	92315250	5020	5020	5020	5020	0
61	20231031	203300	92315250	5020	5020	5020	5020	0
62	20231031	203200	92315250	5020	5020	5020	5020	1103
63	20231031	203100	92315250	5020	5020	5020	5020	0
64	20231031	203000	92315250	5020	5020	5020	5020	0
65	20231031	202900	92315250	5020	5020	5020	5020	0
66	20231031	202800	92315250	5020	5020	5020	5020	0
67	20231031	202700	92315250	5020	5020	5020	5020	0
68	20231031	202600	92315250	5020	5020	5020	5020	0
69	20231031	202500	92315250	5020	5020	5020	5020	0
70	20231031	202400	92315250	5020	5020	5020	5020	0
71	20231031	202300	92315250	5020	5020	5020	5020	0
72	20231031	202200	92315250	5020	5020	5020	5020	0
73	20231031	202100	92315250	5020	5020	5020	5020	0
74	20231031	202000	92315250	5020	5020	5020	5020	0
75	20231031	201900	92315250	5020	5020	5020	5020	0
76	20231031	201800	92315250	5020	5020	5020	5020	0
77	20231031	201700	92315250	5020	5020	5020	5020	0
78	20231031	201600	92315250	5020	5020	5020	5020	0
79	20231031	201500	92315250	5020	5020	5020	5020	0
80	20231031	201400	92315250	5020	5020	5020	5020	0
81	20231031	201300	92315250	5020	5020	5020	5020	0
82	20231031	201200	92315250	5020	5020	5020	5020	0
83	20231031	201100	92315250	5020	5020	5020	5020	0
84	20231031	201000	92315250	5020	5020	5020	5020	0
85	20231031	200900	92315250	5020	5020	5020	5020	0
86	20231031	200800	92315250	5020	5020	5020	5020	0
87	20231031	200700	92315250	5020	5020	5020	5020	0
88	20231031	200600	92315250	5020	5020	5020	5020	0
89	20231031	200500	92315250	5020	5020	5020	5020	0
90	20231031	200400	92315250	5020	5020	5020	5020	0
91	20231031	200300	92315250	5020	5020	5020	5020	0
92	20231031	200200	92315250	5020	5020	5020	5020	1103
93	20231031	200100	92315250	5020	5020	5020	5020	0
94	20231031	200000	92315250	5020	5020	5020	5020	0
95	20231031	195900	92315250	5020	5020	5020	5020	0
96	20231031	195800	92315250	5020	5020	5020	5020	0
97	20231031	195700	92315250	5020	5020	5020	5020	0
98	20231031	195600	92315250	5020	5020	5020	5020	0
99	20231031	195500	92315250	5020	5020	5020	5020	0
100	20231031	195400	92315250	5020	5020	5020	5020	0
101	20231031	195300	92315250	5020	5020	5020	5020	0
102	20231031	195200	92315250	5020	5020	5020	5020	0
103	20231031	195100	92315250	5020	5020	5020	5020	0
104	20231031	195000	92315250	5020	5020	5020	5020	0
105	20231031	194900	92315250	5020	5020	5020	5020	0
106	20231031	194800	92315250	5020	5020	5020	5020	0
107	20231031	194700	92315250	5020	5020	5020	5020	0
108	20231031	194600	92315250	5020	5020	5020	5020	0
109	20231031	194500	92315250	5020	5020	5020	5020	0
110	20231031	194400	92315250	5020	5020	5020	5020	0
111	20231031	194300	92315250	5020	5020	5020	5020	0
112	20231031	194200	92315250	5020	5020	5020	5020	0
113	20231031	194100	92315250	5020	5020	5020	5020	0
114	20231031	194000	92315250	5020	5020	5020	5020	0
115	20231031	193900	92315250	5020	5020	5020	5020	0
116	20231031	193800	92315250	5020	5020	5020	5020	0
117	20231031	193700	92315250	5020	5020	5020	5020	0
118	20231031	193600	92315250	5020	5020	5020	5020	0
119	20231031	193500	92315250	5020	5020	5020	5020	0
120	20231031	193400	92315250	5020	5020	5020	5020	0
121	20231031	193300	92315250	5020	5020	5020	5020	0
122	20231031	193200	92315250	5020	5020	5020	5020	1103
123	20231031	193100	92315250	5020	5020	5020	5020	0
124	20231031	193000	92315250	5020	5020	5020	5020	0
125	20231031	192900	92315250	5020	5020	5020	5020	0
126	20231031	192800	92315250	5020	5020	5020	5020	0
127	20231031	192700	92315250	5020	5020	5020	5020	0
128	20231031	192600	92315250	5020	5020	5020	5020	0
129	20231031	192500	92315250	5020	5020	5020	5020	0
130	20231031	192400	92315250	5020	5020	5020	5020	0
131	20231031	192300	92315250	5020	5020	5020	5020	0
132	20231031	192200	92315250	5020	5020	5020	5020	0
133	20231031	192100	92315250	5020	5020	5020	5020	0
134	20231031	192000	92315250	5020	5020	5020	5020	0
135	20231031	191900	92315250	5020	5020	5020	5020	0
136	20231031	191800	92315250	5020	5020	5020	5020	0
137	20231031	191700	92315250	5020	5020	5020	5020	0
138	20231031	191600	92315250	5020	5020	5020	5020	0
139	20231031	191500	92315250	5020	5020	5020	5020	0
140	20231031	191400	92315250	5020	5020	5020	5020	0
141	20231031	191300	92315250	5020	5020	5020	5020	0
142	20231031	191200	92315250	5020	5020	5020	5020	0
143	20231031	191100	92315250	5020	5020	5020	5020	0
144	20231031	191000	92315250	5020	5020	5020	5020	0
145	20231031	190900	92315250	5020	5020	5020	5020	0
146	20231031	190800	92315250	5020	5020	5020	5020	0
147	20231031	190700	92315250	5020	5020	5020	5020	0
148	20231031	190600	92315250	5020	5020	5020	5020	0
149	20231031	190500	92315250	5020	5020	5020	5020	0
150	20231031	190400	92315250	5020	5020	5020	5020	0
151	20231031	190300	92315250	5020	5020	5020	5020	0
152	20231031	190200	92315250	5020	5020	5020	5020	1103
153	20231031	190100	92315250	5020	5020	5020	5020	0
154	20231031	190000	92315250	5020	5020	5020	5020	0
155	20231031	185900	92315250	5020	5020	5020	5020	0
156	20231031	185800	92315250	5020	5020	5020	5020	0
157	20231031	185700	92315250	5020	5020	5020	5020	0
158	20231031	185600	92315250	5020	5020	5020	5020	0
159	20231031	185500	92315250	5020	5020	5020	5020	0
160	20231031	185400	92315250	5020	5020	5020	5020	0
161	20231031	185300	92315250	5020	5020	5020	5020	0
162	20231031	185200	92315250	5020	5020	5020	5020	0
163	20231031	185100	92315250	5020	5020	5020	5020	0
164	20231031	185000	92315250	5020	5020	5020	5020	0
165	20231031	184900	92315250	5020	5020	5020	5020	0
166	20231031	184800	92315250	5020	5020	5020	5020	0
167	20231031	184700	92315250	5020	5020	5020	5020	0
168	20231031	184600	92315250	5020	5020	5020	5020	0
169	20231031	184500	92315250	5020	5020	5020	5020	0
170	20231031	184400	92315250	5020	5020	5020	5020	0
171	20231031	184300	92315250	5020	5020	5020	5020	0
172	20231031	184200	92315250	5020	5020	5020	5020	0
173	20231031	184100	92315250	5020	5020	5020	5020	0
174	20231031	184000	92315250	5020	5020	5020	5020	0
175	20231031	183900	92315250	5020	5020	5020	5020	0
176	20231031	183800	92315250	5020	5020	5020	5020	0
177	20231031	183700	92315250	5020	5020	5020	5020	0
178	20231031	183600	92315250	5020	5020	5020	5020	0
179	20231031	183500	92315250	5020	5020	5020	5020	0
180	20231031	183400	92315250	5020	5020	5020	5020	0
181	20231031	183300	92315250	5020	5020	5020	5020	0
182	20231031	183200	92315250	5020	5020	5020	5020	1103
183	20231031	183100	92315250	5020	5020	5020	5020	0
184	20231031	183000	92315250	5020	5020	5020	5020	0
185	20231031	182900	92315250	5020	5020	5020	5020	0
186	20231031	182800	92315250	5020	5020	5020	5020	0
187	20231031	182700	92315250	5020	5020	5020	5020	0
188	20231031	182600	92315250	5020	5020	5020	5020	0
189	20231031	182500	92315250	5020	5020	5020	5020	0
190	20231031	182400	92315250	5020	5020	5020	5020	0
191	20231031	182300	92315250	5020	5020	5020	5020	0
192	20231031	182200	92315250	5020	5020	5020	5020	0
193	20231031	182100	92315250	5020	5020	5020	5020	0
194	20231031	182000	92315250	5020	5020	5020	5020	0
195	20231031	181900	92315250	5020	5020	5020	5020	0
196	20231031	181800	92315250	5020	5020	5020	5020	0
197	20231031	181700	92315250	5020	5020	5020	5020	0
198	20231031	181600	92315250	5020	5020	5020	5020	0
199	20231031	181500	92315250	5020	5020	5020	5020	0
200	20231031	181400	92315250	5020	5020	5020	5020	0
201	20231031	181300	92315250	5020	5020	5020	5020	0
202	20231031	181200	92315250	5020	5020	5020	5020	0
203	20231031	181100	92315250	5020	5020	5020	5020	0
204	20231031	181000	92315250	5020	5020	5020	5020	0
205	20231031	180900	92315250	5020	5020	5020	5020	0
206	20231031	180800	92315250	5020	5020	5020	5020	0
207	20231031	180700	92315250	5020	5020	5020	5020	0
208	20231031	180600	92315250	5020	5020	5020	5020	0
209	20231031	180500	92315250	5020	5020	5020	5020	0
210	20231031	180400	92315250	5020	5020	5020	5020	0
211	20231031	180300	92315250	5020	5020	5020	5020	0
212	20231031	180200	92315250	5020	5020	5020	5020	1103
213	20231031	180100	92315250	5020	5020	5020	5020	0
214	20231031	180000	92315250	5020	5020	5020	5020	0
215	20231031	175900	92315250	5020	5020	5020	5020	0
216	20231031	175800	92315250	5020	5020	5020	5020	0
217	20231031	175700	92315250	5020	5020	5020	5020	0
218	20231031	175600	92315250	5020	5020	5020	5020	0
219	20231031	175500	92315250	5020	5020	5020	5020	0
220	20231031	175400	92315250	5020	5020	5020	5020	0
221	20231031	175300	92315250	5020	5020	5020	5020	0
222	20231031	175200	92315250	5020	5020	5020	5020	0
223	20231031	175100	92315250	5020	5020	5020	5020	0
224	20231031	175000	92315250	5020	5020	5020	5020	0
225	20231031	174900	92315250	5020	5020	5020	5020	0
226	20231031	174800	92315250	5020	5020	5020	5020	0
227	20231031	174700	92315250	5020	5020	5020	5020	0
228	20231031	174600	92315250	5020	5020	5020	5020	0
229	20231031	174500	92315250	5020	5020	5020	5020	0
230	20231031	174400	92315250	5020	5020	5020	5020	0
231	20231031	174300	92315250	5020	5020	5020	5020	0
232	20231031	174200	92315250	5020	5020	5020	5020	0
233	20231031	174100	92315250	5020	5020	5020	5020	0
234	20231031	174000	92315250	5020	5020	5020	5020	0
235	20231031	173900	92315250	5020	5020	5020	5020	0
236	20231031	173800	92315250	5020	5020	5020	5020	0
237	20231031	173700	92315250	5020	5020	5020	5020	0
238	20231031	173600	92315250	5020	5020	5020	5020	0
239	20231031	173500	92315250	5020	5020	5020	5020	0
240	20231031	173400	92315250	5020	5020	5020	5020	0
241	20231031	173300	92315250	5020	5020	5020	5020	0
242	20231031	173200	92315250	5020	5020	5020	5020	1103
243	20231031	173100	92315250	5020	5020	5020	5020	0
244	20231031	173000	92315250	5020	5020	5020	5020	0
245	20231031	172900	92315250	5020	5020	5020	5020	0
246	20231031	172800	92315250	5020	5020	5020	5020	0
247	20231031	172700	92315250	5020	5020	5020	5020	0
248	20231031	172600	92315250	5020	5020	5020	5020	0
249	20231031	172500	92315250	5020	5020	5020	5020	0
250	20231031	172400	92315250	5020	5020	5020	5020	0
251	20231031	172300	92315250	5020	5020	5020	5020	0
252	20231031	172200	92315250	5020	5020	5020	5020	0
253	20231031	172100	92315250	5020	5020	5020	5020	0
254	20231031	172000	92315250	5020	5020	5020	5020	0
255	20231031	171900	92315250	5020	5020	5020	5020	0
256	20231031	171800	92315250	5020	5020	5020	5020	0
257	20231031	171700	92315250	5020	5020	5020	5020	0
258	20231031	171600	92315250	5020	5020	5020	5020	0
259	20231031	171500	92315250	5020	5020	5020	5020	0
260	20231031	171400	92315250	5020	5020	5020	5020	0
261	20231031	171300	92315250	5020	5020	5020	5020	0
262	20231031	171200	92315250	5020	5020	5020	5020	0
263	20231031	171100	92315250	5020	5020	5020	5020	0
264	20231031	171000	92315250	5020	5020	5020	5020	0
265	20231031	170900	92315250	5020	5020	5020	5020	0
266	20231031	170800	92315250	5020	5020	5020	5020	0
267	20231031	170700	92315250	5020	5020	5020	5020	0
268	20231031	170600	92315250	5020	5020	5020	5020	0
269	20231031	170500	92315250	5020	5020	5020	5020	0
270	20231031	170400	92315250	5020	5020	5020	5020	0
271	20231031	170300	92315250	5020	5020	5020	5020	0
272	20231031	170200	92315250	5020	5020	5020	5020	1103
273	20231031	170100	92315250	5020	5020	5020	5020	0
274	20231031	170000	92315250	5020	5020	5020	5020	0
275	20231031	165900	92315250	5020	5020	5020	5020	0
276	20231031	165800	92315250	5020	5020	5020	5020	0
277	20231031	165700	92315250	5020	5020	5020	5020	0
278	20231031	165600	92315250	5020	5020	5020	5020	0
279	20231031	165500	92315250	5020	5020	5020	5020	0
280	20231031	165400	92315250	5020	5020	5020	5020	0
281	20231031	165300	92315250	5020	5020	5020	5020	0
282	20231031	165200	92315250	5020	5020	5020	5020	0
283	20231031	165100	92315250	5020	5020	5020	5020	0
284	20231031	165000	92315250	5020	5020	5020	5020	0
285	20231031	164900	92315250	5020	5020	5020	5020	0
286	20231031	164800	92315250	5020	5020	5020	5020	0
287	20231031	164700	92315250	5020	5020	5020	5020	0
288	20231031	164600	92315250	5020	5020	5020	5020	0
289	20231031	164500	92315250	5020	5020	5020	5020	0
290	20231031	164400	92315250	5020	5020	5020	5020	0
291	20231031	164300	92315250	5020	5020	5020	5020	0
292	20231031	164200	92315250	5020	5020	5020	5020	0
293	20231031	164100	92315250	5020	5020	5020	5020	0
294	20231031	164000	92315250	5020	5020	5020	5020	0
295	20231031	163900	92315250	5020	5020	5020	5020	0
296	20231031	163800	92315250	5020	5020	5020	5020	0
297	20231031	163700	92315250	5020	5020	5020	5020	0
298	20231031	163600	92315250	5020	5020	5020	5020	0
299	20231031	163500	92315250	5020	5020	5020	5020	0
300	20231031	163400	92315250	5020	5020	5020	5020	0
301	20231031	163300	92315250	5020	5020	5020	5020	0
302	20231031	163200	92315250	5020	5020	5020	5020	1103
303	20231031	163100	92315250	5020	5020	5020	5020	0
304	20231031	163000	92315250	5020	5020	5020	5020	0
305	20231031	162900	92315250	5020	5020	5020	5020	0
306	20231031	162800	92315250	5020	5020	5020	5020	0
307	20231031	162700	92315250	5020	5020	5020	5020	0
308	20231031	162600	92315250	5020	5020	5020	5020	0
309	20231031	162500	92315250	5020	5020	5020	5020	0
310	20231031	162400	92315250	5020	5020	5020	5020	0
311	20231031	162300	92315250	5020	5020	5020	5020	0
312	20231031	162200	92315250	5020	5020	5020	5020	0
313	20231031	162100	92315250	5020	5020	5020	5020	0
314	20231031	162000	92315250	5020	5020	5020	5020	0
315	20231031	161900	92315250	5020	5020	5020	5020	0
316	20231031	161800	92315250	5020	5020	5020	5020	0
317	20231031	161700	92315250	5020	5020	5020	5020	0
318	20231031	161600	92315250	5020	5020	5020	5020	0
319	20231031	161500	92315250	5020	5020	5020	5020	0
320	20231031	161400	92315250	5020	5020	5020	5020	0
321	20231031	161300	92315250	5020	5020	5020	5020	0
322	20231031	161200	92315250	5020	5020	5020	5020	0
323	20231031	161100	92315250	5020	5020	5020	5020	0
324	20231031	161000	92315250	5020	5020	5020	5020	0
325	20231031	160900	92315250	5020	5020	5020	5020	0
326	20231031	160800	92315250	5020	5020	5020	5020	0
327	20231031	160700	92315250	5020	5020	5020	5020	0
328	20231031	160600	92315250	5020	5020	5020	5020	0
329	20231031	160500	92315250	5020	5020	5020	5020	0
330	20231031	160400	92315250	5020	5020	5020	5020	0
331	20231031	160300	92315250	5020	5020	5020	5020	0
332	20231031	160200	92315250	5020	5020	5020	5020	1103
333	20231031	160100	92315250	5020	5020	5020	5020	0
334	20231031	160000	92315250	5020	5020	5020	5020	0
335	20231031	155900	92315250	5020	5020	5020	5020	0
336	20231031	155800	92315250	5020	5020	5020	5020	0
337	20231031	155700	92315250	5020	5020	5020	5020	0
338	20231031	155600	92315250	5020	5020	5020	5020	0
339	20231031	155500	92315250	5020	5020	5020	5020	0
340	20231031	155400	92315250	5020	5020	5020	5020	0
341	20231031	155300	92315250	5020	5020	5020	5020	0
342	20231031	155200	92315250	5020	5020	5020	5020	0
343	20231031	155100	92315250	5020	5020	5020	5020	0
344	20231031	155000	92315250	5020	5020	5020	5020	0
345	20231031	154900	92315250	5020	5020	5020	5020	0
346	20231031	154800	92315250	5020	5020	5020	5020	0
347	20231031	154700	92315250	5020	5020	5020	5020	0
348	20231031	154600	92315250	5020	5020	5020	5020	0
349	20231031	154500	92315250	5020	5020	5020	5020	0
350	20231031	154400	92315250	5020	5020	5020	5020	0
351	20231031	154300	92315250	5020	5020	5020	5020	0
352	20231031	154200	92315250	5020	5020	5020	5020	0
353	20231031	154100	92315250	5020	5020	5020	5020	0
354	20231031	154000	92315250	5020	5020	5020	5020	0
355	20231031	153900	92315250	5020	5020	5020	5020	0
356	20231031	153800	92315250	5020	5020	5020	5020	0
357	20231031	153700	92315250	5020	5020	5020	5020	0
358	20231031	153600	92315250	5020	5020	5020	5020	0
359	20231031	153500	92315250	5020	5020	5020	5020	0
360	20231031	153400	92315250	5020	5020	5020	5020	0
361	20231031	153300	92315250	5020	5020	5020	5020	0
362	20231031	153200	92315250	5020	5020	5020	5020	1103
363	20231031	153100	92315250	5020	5020	5020	5020	0
364	20231031	153000	92315250	5020	5020	5020	5020	1103
365	20231031	152900	86778190	5010	5010	5010	5010	0
366	20231031	152800	86778190	5010	5010	5010	5010	0
367	20231031	152700	86778190	5010	5010	5010	5010	0
368	20231031	152600	86778190	5010	5010	5010	5010	0
369	20231031	152500	86778190	5010	5010	5010	5010	0
370	20231031	152400	86778190	5010	5010	5010	5010	0
371	20231031	152300	86778190	5010	5010	5010	5010	0
372	20231031	152200	86778190	5010	5010	5010	5010	0
373	20231031	152100	86778190	5010	5010	5010	5010	0
374	20231031	152000	86778190	5010	5010	5010	5010	0
375	20231031	151900	86778190	5010	5010	5010	5010	1161
376	20231031	151800	80961580	5020	5020	5020	5020	2
377	20231031	151700	80951540	5010	5020	5020	5010	5
378	20231031	151600	80926470	5010	5020	5020	5010	7
379	20231031	151500	80891360	5010	5020	5020	5010	12
380	20231031	151400	80831150	5010	5020	5020	5010	31
381	20231031	151300	80675820	5020	5010	5020	5010	8
382	20231031	151200	80635680	5020	5010	5020	5010	19
383	20231031	151100	80540320	5020	5010	5020	5010	237
384	20231031	151000	79352400	5020	5020	5020	5020	3
385	20231031	150900	79337340	5010	5020	5020	5010	8
386	20231031	150800	79297200	5010	5020	5020	5010	20
387	20231031	150700	79196820	5020	5010	5020	4985	260
388	20231031	150600	77896020	5020	5020	5020	5020	0
389	20231031	150500	77896020	5020	5020	5020	5020	2
390	20231031	150400	77885980	5020	5020	5020	5020	0
391	20231031	150300	77885980	5020	5020	5020	5020	0
392	20231031	150200	77885980	5020	5020	5020	5020	1
393	20231031	150100	77880960	5020	5020	5020	5020	1
394	20231031	150000	77875940	5020	5020	5020	5020	4
395	20231031	145900	77855860	5020	5020	5020	5020	15
396	20231031	145800	77780560	5020	5020	5020	5020	48
397	20231031	145700	77539600	5020	5020	5020	5020	159
398	20231031	145600	76741420	5020	5020	5020	5020	530
399	20231031	145500	74080820	5020	5020	5020	5020	0
400	20231031	145400	74080820	5020	5020	5020	5020	1118
401	20231031	145300	68468460	5020	5020	5020	5020	921
402	20231031	145200	63845040	5020	5020	5020	5020	559
403	20231031	145100	61038860	5020	5020	5020	5020	558
404	20231031	145000	58237700	5010	5010	5010	5010	197
405	20231031	144900	57250730	5010	5000	5010	5000	652
406	20231031	144800	53985140	5000	5000	5000	5000	407
407	20231031	144700	51950140	5000	5000	5000	5000	0
408	20231031	144600	51950140	5000	5000	5000	5000	0
409	20231031	144500	51950140	5000	5000	5000	5000	226
410	20231031	144400	50820140	5000	5000	5000	5000	964
411	20231031	144300	46000140	5000	5000	5000	5000	0
412	20231031	144200	46000140	5000	5010	5010	5000	2815
413	20231031	144100	31925130	5010	5010	5010	5010	0
414	20231031	144000	31925130	5010	5010	5010	5010	0
415	20231031	143900	31925130	5010	5010	5010	5010	1
416	20231031	143800	31920120	5000	5000	5000	5000	0
417	20231031	143700	31920120	5000	5000	5000	5000	0
418	20231031	143600	31920120	5000	5000	5000	5000	0
419	20231031	143500	31920120	5000	5000	5000	5000	0
420	20231031	143400	31920120	5000	5000	5000	5000	10
421	20231031	143300	31870120	5010	5010	5010	5010	0
422	20231031	143200	31870120	5010	5010	5010	5010	0
423	20231031	143100	31870120	5010	5010	5010	5010	0
424	20231031	143000	31870120	5010	5010	5010	5010	0
425	20231031	142900	31870120	5010	5010	5010	5010	0
426	20231031	142800	31870120	5010	5010	5010	5010	0
427	20231031	142700	31870120	5010	5010	5010	5010	0
428	20231031	142600	31870120	5010	5010	5010	5010	0
429	20231031	142500	31870120	5010	5010	5010	5010	3
430	20231031	142400	31855090	5010	5010	5010	5010	0
431	20231031	142300	31855090	5010	5010	5010	5010	0
432	20231031	142200	31855090	5010	5010	5010	5010	0
433	20231031	142100	31855090	5010	5010	5010	5010	0
434	20231031	142000	31855090	5010	5010	5010	5010	0
435	20231031	141900	31855090	5010	5010	5010	5010	0
436	20231031	141800	31855090	5010	5010	5010	5010	0
437	20231031	141700	31855090	5010	5010	5010	5010	0
438	20231031	141600	31855090	5010	5010	5010	5010	0
439	20231031	141500	31855090	5010	5010	5010	5010	603
440	20231031	141400	28834060	5010	5010	5010	5010	0
441	20231031	141300	28834060	5010	5010	5010	5010	1
442	20231031	141200	28829050	5010	5010	5010	5010	0
443	20231031	141100	28829050	5010	5010	5010	5010	0
444	20231031	141000	28829050	5010	5010	5010	5010	325
445	20231031	140900	27200800	5010	5010	5010	5010	0
446	20231031	140800	27200800	5010	5010	5010	5010	0
447	20231031	140700	27200800	5010	5010	5010	5010	0
448	20231031	140600	27200800	5010	5010	5010	5010	0
449	20231031	140500	27200800	5010	5010	5010	5010	24
450	20231031	140400	27080560	5010	5010	5010	5010	21
451	20231031	140300	26975350	5010	5010	5010	5010	0
452	20231031	140200	26975350	5010	5010	5010	5010	0
453	20231031	140100	26975350	5010	5010	5010	5010	0
454	20231031	140000	26975350	5010	5010	5010	5010	0
455	20231031	135900	26975350	5010	5010	5010	5010	0
456	20231031	135800	26975350	5010	5010	5010	5010	0
457	20231031	135700	26975350	5010	5010	5010	5010	0
458	20231031	135600	26975350	5010	5010	5010	5010	1
459	20231031	135500	26970340	5000	5000	5000	5000	0
460	20231031	135400	26970340	5000	5000	5000	5000	0
461	20231031	135300	26970340	5000	5000	5000	5000	0
462	20231031	135200	26970340	5000	5000	5000	5000	0
463	20231031	135100	26970340	5000	5000	5000	5000	0
464	20231031	135000	26970340	5000	5000	5000	5000	0
465	20231031	134900	26970340	5000	5000	5000	5000	0
466	20231031	134800	26970340	5000	5000	5000	5000	0
467	20231031	134700	26970340	5000	5000	5000	5000	0
468	20231031	134600	26970340	5000	5000	5000	5000	0
469	20231031	134500	26970340	5000	5000	5000	5000	0
470	20231031	134400	26970340	5000	5000	5000	5000	0
471	20231031	134300	26970340	5000	5000	5000	5000	0
472	20231031	134200	26970340	5000	5000	5000	5000	0
473	20231031	134100	26970340	5000	5000	5000	5000	5
474	20231031	134000	26945340	5000	5000	5000	5000	36
475	20231031	133900	26765340	5000	5000	5000	5000	0
476	20231031	133800	26765340	5000	5000	5000	5000	10
477	20231031	133700	26715340	5000	5000	5000	5000	0
478	20231031	133600	26715340	5000	5000	5000	5000	0
479	20231031	133500	26715340	5000	5000	5000	5000	0
480	20231031	133400	26715340	5000	5000	5000	5000	0
481	20231031	133300	26715340	5000	5000	5000	5000	0
482	20231031	133200	26715340	5000	5000	5000	5000	0
483	20231031	133100	26715340	5000	5000	5000	5000	0
484	20231031	133000	26715340	5000	5000	5000	5000	0
485	20231031	132900	26715340	5000	5000	5000	5000	0
486	20231031	132800	26715340	5000	5000	5000	5000	0
487	20231031	132700	26715340	5000	5000	5000	5000	0
488	20231031	132600	26715340	5000	5000	5000	5000	0
489	20231031	132500	26715340	5000	5000	5000	5000	0
490	20231031	132400	26715340	5000	5000	5000	5000	0
491	20231031	132300	26715340	5000	5000	5000	5000	0
492	20231031	132200	26715340	5000	5000	5000	5000	100
493	20231031	132100	26215340	5000	5000	5000	5000	0
494	20231031	132000	26215340	5000	5000	5000	5000	0
495	20231031	131900	26215340	5000	5000	5000	5000	76
496	20231031	131800	25835340	5000	5000	5000	5000	100
497	20231031	131700	25335340	5000	5000	5000	5000	0
498	20231031	131600	25335340	5000	5000	5000	5000	100
499	20231031	131500	24835340	5000	5000	5000	5000	100
500	20231031	131400	24335340	4995	4995	4995	4995	146
501	20231031	131300	23606070	4995	4995	4995	4995	100
502	20231031	131200	23106570	4995	4995	4995	4995	100
503	20231031	131100	22607070	4995	4995	4995	4995	0
504	20231031	131000	22607070	4995	4995	4995	4995	100
505	20231031	130900	22107570	4995	4995	4995	4995	100
506	20231031	130800	21608070	4995	4995	4995	4995	123
507	20231031	130700	20993685	4995	4995	4995	4995	100
508	20231031	130600	20494185	4995	4995	4995	4995	100
509	20231031	130500	19994685	4995	4995	4995	4995	0
510	20231031	130400	19994685	4995	4995	4995	4995	5
511	20231031	130300	19969710	4995	4995	4995	4995	2
512	20231031	130200	19959720	4990	4990	4990	4990	150
513	20231031	130100	19211220	4985	4985	4985	4985	1
514	20231031	130000	19206235	4990	4990	4990	4990	0
515	20231031	125900	19206235	4990	4990	4990	4990	0
516	20231031	125800	19206235	4990	4990	4990	4990	0
517	20231031	125700	19206235	4990	4990	4990	4990	0
518	20231031	125600	19206235	4990	4990	4990	4990	0
519	20231031	125500	19206235	4990	4990	4990	4990	70
520	20231031	125400	18856935	4990	4990	4990	4990	0
521	20231031	125300	18856935	4990	4990	4990	4990	0
522	20231031	125200	18856935	4990	4990	4990	4990	0
523	20231031	125100	18856935	4990	4990	4990	4990	0
524	20231031	125000	18856935	4990	4990	4990	4990	0
525	20231031	124900	18856935	4990	4990	4990	4990	0
526	20231031	124800	18856935	4990	4990	4990	4990	0
527	20231031	124700	18856935	4990	4990	4990	4990	16
528	20231031	124600	18777095	4990	4990	4990	4990	0
529	20231031	124500	18777095	4990	4990	4990	4990	0
530	20231031	124400	18777095	4990	4990	4990	4990	0
531	20231031	124300	18777095	4990	4990	4990	4990	0
532	20231031	124200	18777095	4990	4990	4990	4990	20
533	20231031	124100	18677295	4995	4995	4995	4995	0
534	20231031	124000	18677295	4995	4995	4995	4995	0
535	20231031	123900	18677295	4995	4995	4995	4995	0
536	20231031	123800	18677295	4995	4995	4995	4995	5
537	20231031	123700	18652320	4995	4995	4995	4995	0
538	20231031	123600	18652320	4995	4995	4995	4995	6
539	20231031	123500	18622350	4995	4995	4995	4995	0
540	20231031	123400	18622350	4995	4995	4995	4995	0
541	20231031	123300	18622350	4995	4995	4995	4995	0
542	20231031	123200	18622350	4995	4995	4995	4995	0
543	20231031	123100	18622350	4995	4995	4995	4995	2
544	20231031	123000	18612360	4990	4990	4990	4990	0
545	20231031	122900	18612360	4990	4990	4990	4990	0
546	20231031	122800	18612360	4990	4990	4990	4990	0
547	20231031	122700	18612360	4990	4990	4990	4990	0
548	20231031	122600	18612360	4990	4990	4990	4990	0
549	20231031	122500	18612360	4990	4990	4990	4990	0
550	20231031	122400	18612360	4990	4990	4990	4990	0
551	20231031	122300	18612360	4990	4990	4990	4990	0
552	20231031	122200	18612360	4990	4990	4990	4990	0
553	20231031	122100	18612360	4990	4990	4990	4990	0
554	20231031	122000	18612360	4990	4990	4990	4990	0
555	20231031	121900	18612360	4990	4990	4990	4990	0
556	20231031	121800	18612360	4990	4990	4990	4990	0
557	20231031	121700	18612360	4990	4990	4990	4990	0
558	20231031	121600	18612360	4990	4990	4990	4990	5
559	20231031	121500	18587410	4995	4995	4995	4995	0
560	20231031	121400	18587410	4995	4995	4995	4995	0
561	20231031	121300	18587410	4995	4995	4995	4995	0
562	20231031	121200	18587410	4995	4995	4995	4995	2
563	20231031	121100	18577420	4995	4995	4995	4995	0
564	20231031	121000	18577420	4995	4995	4995	4995	0
565	20231031	120900	18577420	4995	4995	4995	4995	0
566	20231031	120800	18577420	4995	4995	4995	4995	0
567	20231031	120700	18577420	4995	4995	4995	4995	0
568	20231031	120600	18577420	4995	4995	4995	4995	0
569	20231031	120500	18577420	4995	4995	4995	4995	1
570	20231031	120400	18572425	4995	4995	4995	4995	0
571	20231031	120300	18572425	4995	4995	4995	4995	0
572	20231031	120200	18572425	4995	4995	4995	4995	0
573	20231031	120100	18572425	4995	4995	4995	4995	0
574	20231031	120000	18572425	4995	4995	4995	4995	0
575	20231031	115900	18572425	4995	4995	4995	4995	16
576	20231031	115800	18492505	4990	4990	4990	4990	0
577	20231031	115700	18492505	4990	4990	4990	4990	0
578	20231031	115600	18492505	4990	4990	4990	4990	0
579	20231031	115500	18492505	4990	4990	4990	4990	0
580	20231031	115400	18492505	4990	4990	4990	4990	0
581	20231031	115300	18492505	4990	4990	4990	4990	0
582	20231031	115200	18492505	4990	4990	4990	4990	138
583	20231031	115100	17803885	4995	4995	4995	4995	0
584	20231031	115000	17803885	4995	4995	4995	4995	0
585	20231031	114900	17803885	4995	4995	4995	4995	0
586	20231031	114800	17803885	4995	4995	4995	4995	0
587	20231031	114700	17803885	4995	4995	4995	4995	0
588	20231031	114600	17803885	4995	4995	4995	4995	62
589	20231031	114500	17494195	4995	5000	5000	4995	139
590	20231031	114400	16799695	4995	4995	4995	4995	59
591	20231031	114300	16504990	4995	4995	4995	4995	16
592	20231031	114200	16425070	5000	5000	5000	5000	0
593	20231031	114100	16425070	5000	5000	5000	5000	0
594	20231031	114000	16425070	5000	5000	5000	5000	0
595	20231031	113900	16425070	5000	5000	5000	5000	1
596	20231031	113800	16420070	5000	5000	5000	5000	0
597	20231031	113700	16420070	5000	5000	5000	5000	40
598	20231031	113600	16220070	5000	5000	5000	5000	0
599	20231031	113500	16220070	5000	5000	5000	5000	0
600	20231031	113400	16220070	5000	5000	5000	5000	0
601	20231031	113300	16220070	5000	5000	5000	5000	0
602	20231031	113200	16220070	5000	5000	5000	5000	0
603	20231031	113100	16220070	5000	5000	5000	5000	0
604	20231031	113000	16220070	5000	5000	5000	5000	1057
605	20231031	112900	10935070	5000	5000	5000	5000	0
606	20231031	112800	10935070	5000	5000	5000	5000	0
607	20231031	112700	10935070	5000	5000	5000	5000	0
608	20231031	112600	10935070	5000	5000	5000	5000	0
609	20231031	112500	10935070	5000	5000	5000	5000	0
610	20231031	112400	10935070	5000	5000	5000	5000	0
611	20231031	112300	10935070	5000	5000	5000	5000	0
612	20231031	112200	10935070	5000	5000	5000	5000	0
613	20231031	112100	10935070	5000	5000	5000	5000	0
614	20231031	112000	10935070	5000	5000	5000	5000	0
615	20231031	111900	10935070	5000	5000	5000	5000	0
616	20231031	111800	10935070	5000	5000	5000	5000	0
617	20231031	111700	10935070	5000	5000	5000	5000	0
618	20231031	111600	10935070	5000	5000	5000	5000	0
619	20231031	111500	10935070	5000	5000	5000	5000	0
620	20231031	111400	10935070	5000	5000	5000	5000	0
621	20231031	111300	10935070	5000	5000	5000	5000	1000
622	20231031	111200	5935070	5000	5000	5000	5000	0
623	20231031	111100	5935070	5000	5000	5000	5000	0
624	20231031	111000	5935070	5000	5000	5000	5000	100
625	20231031	110900	5435070	5000	5000	5010	5000	3
626	20231031	110800	5420060	5010	5010	5010	5010	1
627	20231031	110700	5415050	5000	5000	5010	5000	3
628	20231031	110600	5400040	5010	5010	5010	5010	1
629	20231031	110500	5395030	5000	5010	5010	5000	2
630	20231031	110400	5385020	5000	5010	5010	5000	2
631	20231031	110300	5375010	5000	5000	5000	5000	0
632	20231031	110200	5375010	5000	5000	5000	5000	0
633	20231031	110100	5375010	5000	5000	5000	5000	0
634	20231031	110000	5375010	5000	5000	5000	5000	0
635	20231031	105900	5375010	5000	5010	5010	5000	2
636	20231031	105800	5365000	5000	5000	5000	5000	0
637	20231031	105700	5365000	5000	5000	5000	5000	0
638	20231031	105600	5365000	5000	5010	5010	5000	2
639	20231031	105500	5354990	5000	5000	5000	5000	0
640	20231031	105400	5354990	5000	5010	5010	5000	2
641	20231031	105300	5344980	5000	5000	5000	5000	0
642	20231031	105200	5344980	5000	5010	5010	5000	2
643	20231031	105100	5334970	5000	5000	5000	5000	0
644	20231031	105000	5334970	5000	5000	5000	5000	0
645	20231031	104900	5334970	5000	5000	5000	5000	0
646	20231031	104800	5334970	5000	5000	5000	5000	0
647	20231031	104700	5334970	5000	5000	5000	5000	0
648	20231031	104600	5334970	5000	5000	5000	5000	0
649	20231031	104500	5334970	5000	5000	5000	5000	0
650	20231031	104400	5334970	5000	5000	5000	5000	0
651	20231031	104300	5334970	5000	5000	5000	5000	0
652	20231031	104200	5334970	5000	5000	5000	5000	0
653	20231031	104100	5334970	5000	5000	5000	5000	0
654	20231031	104000	5334970	5000	5000	5000	5000	70
655	20231031	103900	4984970	5010	5010	5010	5010	0
656	20231031	103800	4984970	5010	5010	5010	5010	0
657	20231031	103700	4984970	5010	5010	5010	5010	2
658	20231031	103600	4974950	5010	5010	5010	5010	0
659	20231031	103500	4974950	5010	5010	5010	5010	0
660	20231031	103400	4974950	5010	5010	5010	5010	0
661	20231031	103300	4974950	5010	5010	5010	5010	0
662	20231031	103200	4974950	5010	5010	5010	5010	0
663	20231031	103100	4974950	5010	5010	5010	5010	0
664	20231031	103000	4974950	5010	5010	5010	5010	0
665	20231031	102900	4974950	5010	5010	5010	5010	0
666	20231031	102800	4974950	5010	5010	5010	5010	0
667	20231031	102700	4974950	5010	5010	5010	5010	0
668	20231031	102600	4974950	5010	5010	5010	5010	0
669	20231031	102500	4974950	5010	5010	5010	5010	0
670	20231031	102400	4974950	5010	5010	5010	5010	0
671	20231031	102300	4974950	5010	5010	5010	5010	0
672	20231031	102200	4974950	5010	5010	5010	5010	0
673	20231031	102100	4974950	5010	5010	5010	5010	0
674	20231031	102000	4974950	5010	5010	5010	5010	0
675	20231031	101900	4974950	5010	5010	5010	5010	0
676	20231031	101800	4974950	5010	5010	5010	5010	0
677	20231031	101700	4974950	5010	5010	5010	5010	0
678	20231031	101600	4974950	5010	5010	5010	5010	0
679	20231031	101500	4974950	5010	5010	5010	5010	0
680	20231031	101400	4974950	5010	5010	5010	5010	1
681	20231031	101300	4969940	5010	5010	5010	5010	0
682	20231031	101200	4969940	5010	5010	5010	5010	10
683	20231031	101100	4919840	5010	5010	5010	5010	0
684	20231031	101000	4919840	5010	5010	5010	5010	0
685	20231031	100900	4919840	5010	5010	5010	5010	0
686	20231031	100800	4919840	5010	5010	5010	5010	0
687	20231031	100700	4919840	5010	5010	5010	5010	0
688	20231031	100600	4919840	5010	5010	5010	5010	0
689	20231031	100500	4919840	5010	5010	5010	5010	0
690	20231031	100400	4919840	5010	5010	5010	5010	0
691	20231031	100300	4919840	5010	5010	5010	5010	80
692	20231031	100200	4519040	5000	5000	5000	5000	0
693	20231031	100100	4519040	5000	5000	5000	5000	0
694	20231031	100000	4519040	5000	5000	5000	5000	0
695	20231031	095900	4519040	5000	5000	5000	5000	0
696	20231031	095800	4519040	5000	5000	5000	5000	0
697	20231031	095700	4519040	5000	5000	5000	5000	374
698	20231031	095600	2649040	5010	5010	5010	5010	0
699	20231031	095500	2649040	5010	5010	5010	5010	0
700	20231031	095400	2649040	5010	5010	5010	5010	0
701	20231031	095300	2649040	5010	5010	5010	5010	0
702	20231031	095200	2649040	5010	5010	5010	5010	0
703	20231031	095100	2649040	5010	5010	5010	5010	0
704	20231031	095000	2649040	5010	5010	5010	5010	0
705	20231031	094900	2649040	5010	5010	5010	5010	2
706	20231031	094800	2639020	5010	5010	5010	5010	0
707	20231031	094700	2639020	5010	5010	5010	5010	0
708	20231031	094600	2639020	5010	5010	5010	5010	0
709	20231031	094500	2639020	5010	5010	5010	5010	0
710	20231031	094400	2639020	5010	5010	5010	5010	0
711	20231031	094300	2639020	5010	5010	5010	5010	0
712	20231031	094200	2639020	5010	5010	5010	5010	0
713	20231031	094100	2639020	5010	5010	5010	5010	0
714	20231031	094000	2639020	5010	5010	5010	5010	0
715	20231031	093900	2639020	5010	5010	5010	5010	3
716	20231031	093800	2623990	5010	5010	5010	5010	5
717	20231031	093700	2598940	5010	5010	5010	5010	0
718	20231031	093600	2598940	5010	5010	5010	5010	0
719	20231031	093500	2598940	5010	5010	5010	5010	0
720	20231031	093400	2598940	5010	5010	5010	5010	1
721	20231031	093300	2593930	5010	5010	5010	5010	6
722	20231031	093200	2563870	5010	5010	5010	5010	5
723	20231031	093100	2538820	5010	5010	5010	5010	0
724	20231031	093000	2538820	5010	5010	5010	5010	0
725	20231031	092900	2538820	5010	5010	5010	5010	0
726	20231031	092800	2538820	5010	5010	5010	5010	1
727	20231031	092700	2533810	5010	5010	5010	5010	1
728	20231031	092600	2528800	5010	5010	5010	5010	0
729	20231031	092500	2528800	5010	5010	5010	5010	0
730	20231031	092400	2528800	5010	5010	5010	5010	1
731	20231031	092300	2523790	5020	5020	5020	5020	0
732	20231031	092200	2523790	5020	5020	5020	5020	0
733	20231031	092100	2523790	5020	5020	5020	5020	0
734	20231031	092000	2523790	5020	5020	5020	5020	0
735	20231031	091900	2523790	5020	5020	5020	5020	0
736	20231031	091800	2523790	5020	5020	5020	5020	0
737	20231031	091700	2523790	5020	5020	5020	5020	0
738	20231031	091600	2523790	5020	5020	5020	5020	0
739	20231031	091500	2523790	5020	5020	5020	5020	0
740	20231031	091400	2523790	5020	5020	5020	5020	0
741	20231031	091300	2523790	5020	5020	5020	5020	1
742	20231031	091200	2518770	4960	4980	4980	4960	154
743	20231031	091100	1752780	4985	4985	4985	4985	27
744	20231031	091000	1618185	4990	4990	4990	4990	72
745	20231031	090900	1258905	4995	4995	4995	4995	247
746	20231031	090800	25140	5020	5020	5020	5020	0
747	20231031	090700	25140	5020	5020	5020	5020	0
748	20231031	090600	25140	5020	5020	5020	5020	0
749	20231031	090500	25140	5020	5020	5020	5020	1
750	20231031	090400	20120	5030	5030	5030	5030	0
751	20231031	090300	20120	5030	5030	5030	5030	0
752	20231031	090200	20120	5030	5030	5030	5030	0
753	20231031	090100	20120	5030	5030	5030	5030	0
754	20231031	090000	20120	5030	5030	5030	5030	4