KissMeData/206400/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203400	392038580	3920	3920	3920	3920	3317
3	20231031	203300	392038580	3920	3920	3920	3920	0
4	20231031	203200	392038580	3920	3920	3920	3920	0
5	20231031	203100	392038580	3920	3920	3920	3920	0
6	20231031	203000	392038580	3920	3920	3920	3920	0
7	20231031	202900	392038580	3920	3920	3920	3920	0
8	20231031	202800	392038580	3920	3920	3920	3920	0
9	20231031	202700	392038580	3920	3920	3920	3920	0
10	20231031	202600	392038580	3920	3920	3920	3920	0
11	20231031	202500	392038580	3920	3920	3920	3920	0
12	20231031	202400	392038580	3920	3920	3920	3920	0
13	20231031	202300	392038580	3920	3920	3920	3920	0
14	20231031	202200	392038580	3920	3920	3920	3920	0
15	20231031	202100	392038580	3920	3920	3920	3920	0
16	20231031	202000	392038580	3920	3920	3920	3920	0
17	20231031	201900	392038580	3920	3920	3920	3920	0
18	20231031	201800	392038580	3920	3920	3920	3920	0
19	20231031	201700	392038580	3920	3920	3920	3920	0
20	20231031	201600	392038580	3920	3920	3920	3920	0
21	20231031	201500	392038580	3920	3920	3920	3920	0
22	20231031	201400	392038580	3920	3920	3920	3920	0
23	20231031	201300	392038580	3920	3920	3920	3920	0
24	20231031	201200	392038580	3920	3920	3920	3920	0
25	20231031	201100	392038580	3920	3920	3920	3920	0
26	20231031	201000	392038580	3920	3920	3920	3920	0
27	20231031	200900	392038580	3920	3920	3920	3920	0
28	20231031	200800	392038580	3920	3920	3920	3920	0
29	20231031	200700	392038580	3920	3920	3920	3920	0
30	20231031	200600	392038580	3920	3920	3920	3920	0
31	20231031	200500	392038580	3920	3920	3920	3920	0
32	20231031	200400	392038580	3920	3920	3920	3920	3317
33	20231031	200300	392038580	3920	3920	3920	3920	0
34	20231031	200200	392038580	3920	3920	3920	3920	0
35	20231031	200100	392038580	3920	3920	3920	3920	0
36	20231031	200000	392038580	3920	3920	3920	3920	0
37	20231031	195900	392038580	3920	3920	3920	3920	0
38	20231031	195800	392038580	3920	3920	3920	3920	0
39	20231031	195700	392038580	3920	3920	3920	3920	0
40	20231031	195600	392038580	3920	3920	3920	3920	0
41	20231031	195500	392038580	3920	3920	3920	3920	0
42	20231031	195400	392038580	3920	3920	3920	3920	0
43	20231031	195300	392038580	3920	3920	3920	3920	0
44	20231031	195200	392038580	3920	3920	3920	3920	0
45	20231031	195100	392038580	3920	3920	3920	3920	0
46	20231031	195000	392038580	3920	3920	3920	3920	0
47	20231031	194900	392038580	3920	3920	3920	3920	0
48	20231031	194800	392038580	3920	3920	3920	3920	0
49	20231031	194700	392038580	3920	3920	3920	3920	0
50	20231031	194600	392038580	3920	3920	3920	3920	0
51	20231031	194500	392038580	3920	3920	3920	3920	0
52	20231031	194400	392038580	3920	3920	3920	3920	0
53	20231031	194300	392038580	3920	3920	3920	3920	0
54	20231031	194200	392038580	3920	3920	3920	3920	0
55	20231031	194100	392038580	3920	3920	3920	3920	0
56	20231031	194000	392038580	3920	3920	3920	3920	0
57	20231031	193900	392038580	3920	3920	3920	3920	0
58	20231031	193800	392038580	3920	3920	3920	3920	0
59	20231031	193700	392038580	3920	3920	3920	3920	0
60	20231031	193600	392038580	3920	3920	3920	3920	0
61	20231031	193500	392038580	3920	3920	3920	3920	0
62	20231031	193400	392038580	3920	3920	3920	3920	3317
63	20231031	193300	392038580	3920	3920	3920	3920	0
64	20231031	193200	392038580	3920	3920	3920	3920	0
65	20231031	193100	392038580	3920	3920	3920	3920	0
66	20231031	193000	392038580	3920	3920	3920	3920	0
67	20231031	192900	392038580	3920	3920	3920	3920	0
68	20231031	192800	392038580	3920	3920	3920	3920	0
69	20231031	192700	392038580	3920	3920	3920	3920	0
70	20231031	192600	392038580	3920	3920	3920	3920	0
71	20231031	192500	392038580	3920	3920	3920	3920	0
72	20231031	192400	392038580	3920	3920	3920	3920	0
73	20231031	192300	392038580	3920	3920	3920	3920	0
74	20231031	192200	392038580	3920	3920	3920	3920	0
75	20231031	192100	392038580	3920	3920	3920	3920	0
76	20231031	192000	392038580	3920	3920	3920	3920	0
77	20231031	191900	392038580	3920	3920	3920	3920	0
78	20231031	191800	392038580	3920	3920	3920	3920	0
79	20231031	191700	392038580	3920	3920	3920	3920	0
80	20231031	191600	392038580	3920	3920	3920	3920	0
81	20231031	191500	392038580	3920	3920	3920	3920	0
82	20231031	191400	392038580	3920	3920	3920	3920	0
83	20231031	191300	392038580	3920	3920	3920	3920	0
84	20231031	191200	392038580	3920	3920	3920	3920	0
85	20231031	191100	392038580	3920	3920	3920	3920	0
86	20231031	191000	392038580	3920	3920	3920	3920	0
87	20231031	190900	392038580	3920	3920	3920	3920	0
88	20231031	190800	392038580	3920	3920	3920	3920	0
89	20231031	190700	392038580	3920	3920	3920	3920	0
90	20231031	190600	392038580	3920	3920	3920	3920	0
91	20231031	190500	392038580	3920	3920	3920	3920	0
92	20231031	190400	392038580	3920	3920	3920	3920	3317
93	20231031	190300	392038580	3920	3920	3920	3920	0
94	20231031	190200	392038580	3920	3920	3920	3920	0
95	20231031	190100	392038580	3920	3920	3920	3920	0
96	20231031	190000	392038580	3920	3920	3920	3920	0
97	20231031	185900	392038580	3920	3920	3920	3920	0
98	20231031	185800	392038580	3920	3920	3920	3920	0
99	20231031	185700	392038580	3920	3920	3920	3920	0
100	20231031	185600	392038580	3920	3920	3920	3920	0
101	20231031	185500	392038580	3920	3920	3920	3920	0
102	20231031	185400	392038580	3920	3920	3920	3920	0
103	20231031	185300	392038580	3920	3920	3920	3920	0
104	20231031	185200	392038580	3920	3920	3920	3920	0
105	20231031	185100	392038580	3920	3920	3920	3920	0
106	20231031	185000	392038580	3920	3920	3920	3920	0
107	20231031	184900	392038580	3920	3920	3920	3920	0
108	20231031	184800	392038580	3920	3920	3920	3920	0
109	20231031	184700	392038580	3920	3920	3920	3920	0
110	20231031	184600	392038580	3920	3920	3920	3920	0
111	20231031	184500	392038580	3920	3920	3920	3920	0
112	20231031	184400	392038580	3920	3920	3920	3920	0
113	20231031	184300	392038580	3920	3920	3920	3920	0
114	20231031	184200	392038580	3920	3920	3920	3920	0
115	20231031	184100	392038580	3920	3920	3920	3920	0
116	20231031	184000	392038580	3920	3920	3920	3920	0
117	20231031	183900	392038580	3920	3920	3920	3920	0
118	20231031	183800	392038580	3920	3920	3920	3920	0
119	20231031	183700	392038580	3920	3920	3920	3920	0
120	20231031	183600	392038580	3920	3920	3920	3920	0
121	20231031	183500	392038580	3920	3920	3920	3920	0
122	20231031	183400	392038580	3920	3920	3920	3920	3317
123	20231031	183300	392038580	3920	3920	3920	3920	0
124	20231031	183200	392038580	3920	3920	3920	3920	0
125	20231031	183100	392038580	3920	3920	3920	3920	0
126	20231031	183000	392038580	3920	3920	3920	3920	0
127	20231031	182900	392038580	3920	3920	3920	3920	0
128	20231031	182800	392038580	3920	3920	3920	3920	0
129	20231031	182700	392038580	3920	3920	3920	3920	0
130	20231031	182600	392038580	3920	3920	3920	3920	0
131	20231031	182500	392038580	3920	3920	3920	3920	0
132	20231031	182400	392038580	3920	3920	3920	3920	0
133	20231031	182300	392038580	3920	3920	3920	3920	0
134	20231031	182200	392038580	3920	3920	3920	3920	0
135	20231031	182100	392038580	3920	3920	3920	3920	0
136	20231031	182000	392038580	3920	3920	3920	3920	0
137	20231031	181900	392038580	3920	3920	3920	3920	0
138	20231031	181800	392038580	3920	3920	3920	3920	0
139	20231031	181700	392038580	3920	3920	3920	3920	0
140	20231031	181600	392038580	3920	3920	3920	3920	0
141	20231031	181500	392038580	3920	3920	3920	3920	0
142	20231031	181400	392038580	3920	3920	3920	3920	0
143	20231031	181300	392038580	3920	3920	3920	3920	0
144	20231031	181200	392038580	3920	3920	3920	3920	0
145	20231031	181100	392038580	3920	3920	3920	3920	0
146	20231031	181000	392038580	3920	3920	3920	3920	0
147	20231031	180900	392038580	3920	3920	3920	3920	0
148	20231031	180800	392038580	3920	3920	3920	3920	0
149	20231031	180700	392038580	3920	3920	3920	3920	0
150	20231031	180600	392038580	3920	3920	3920	3920	0
151	20231031	180500	392038580	3920	3920	3920	3920	0
152	20231031	180400	392038580	3920	3920	3920	3920	3317
153	20231031	180300	392038580	3920	3920	3920	3920	0
154	20231031	180200	392038580	3920	3920	3920	3920	0
155	20231031	180100	392038580	3920	3920	3920	3920	0
156	20231031	180000	392038580	3920	3920	3920	3920	0
157	20231031	175900	392038580	3920	3920	3920	3920	0
158	20231031	175800	392038580	3920	3920	3920	3920	0
159	20231031	175700	392038580	3920	3920	3920	3920	0
160	20231031	175600	392038580	3920	3920	3920	3920	0
161	20231031	175500	392038580	3920	3920	3920	3920	0
162	20231031	175400	392038580	3920	3920	3920	3920	0
163	20231031	175300	392038580	3920	3920	3920	3920	0
164	20231031	175200	392038580	3920	3920	3920	3920	0
165	20231031	175100	392038580	3920	3920	3920	3920	0
166	20231031	175000	392038580	3920	3920	3920	3920	0
167	20231031	174900	392038580	3920	3920	3920	3920	0
168	20231031	174800	392038580	3920	3920	3920	3920	0
169	20231031	174700	392038580	3920	3920	3920	3920	0
170	20231031	174600	392038580	3920	3920	3920	3920	0
171	20231031	174500	392038580	3920	3920	3920	3920	0
172	20231031	174400	392038580	3920	3920	3920	3920	0
173	20231031	174300	392038580	3920	3920	3920	3920	0
174	20231031	174200	392038580	3920	3920	3920	3920	0
175	20231031	174100	392038580	3920	3920	3920	3920	0
176	20231031	174000	392038580	3920	3920	3920	3920	0
177	20231031	173900	392038580	3920	3920	3920	3920	0
178	20231031	173800	392038580	3920	3920	3920	3920	0
179	20231031	173700	392038580	3920	3920	3920	3920	0
180	20231031	173600	392038580	3920	3920	3920	3920	0
181	20231031	173500	392038580	3920	3920	3920	3920	0
182	20231031	173400	392038580	3920	3920	3920	3920	3317
183	20231031	173300	392038580	3920	3920	3920	3920	0
184	20231031	173200	392038580	3920	3920	3920	3920	0
185	20231031	173100	392038580	3920	3920	3920	3920	0
186	20231031	173000	392038580	3920	3920	3920	3920	0
187	20231031	172900	392038580	3920	3920	3920	3920	0
188	20231031	172800	392038580	3920	3920	3920	3920	0
189	20231031	172700	392038580	3920	3920	3920	3920	0
190	20231031	172600	392038580	3920	3920	3920	3920	0
191	20231031	172500	392038580	3920	3920	3920	3920	0
192	20231031	172400	392038580	3920	3920	3920	3920	0
193	20231031	172300	392038580	3920	3920	3920	3920	0
194	20231031	172200	392038580	3920	3920	3920	3920	0
195	20231031	172100	392038580	3920	3920	3920	3920	0
196	20231031	172000	392038580	3920	3920	3920	3920	0
197	20231031	171900	392038580	3920	3920	3920	3920	0
198	20231031	171800	392038580	3920	3920	3920	3920	0
199	20231031	171700	392038580	3920	3920	3920	3920	0
200	20231031	171600	392038580	3920	3920	3920	3920	0
201	20231031	171500	392038580	3920	3920	3920	3920	0
202	20231031	171400	392038580	3920	3920	3920	3920	0
203	20231031	171300	392038580	3920	3920	3920	3920	0
204	20231031	171200	392038580	3920	3920	3920	3920	0
205	20231031	171100	392038580	3920	3920	3920	3920	0
206	20231031	171000	392038580	3920	3920	3920	3920	0
207	20231031	170900	392038580	3920	3920	3920	3920	0
208	20231031	170800	392038580	3920	3920	3920	3920	0
209	20231031	170700	392038580	3920	3920	3920	3920	0
210	20231031	170600	392038580	3920	3920	3920	3920	0
211	20231031	170500	392038580	3920	3920	3920	3920	0
212	20231031	170400	392038580	3920	3920	3920	3920	3317
213	20231031	170300	392038580	3920	3920	3920	3920	0
214	20231031	170200	392038580	3920	3920	3920	3920	0
215	20231031	170100	392038580	3920	3920	3920	3920	0
216	20231031	170000	392038580	3920	3920	3920	3920	0
217	20231031	165900	392038580	3920	3920	3920	3920	0
218	20231031	165800	392038580	3920	3920	3920	3920	0
219	20231031	165700	392038580	3920	3920	3920	3920	0
220	20231031	165600	392038580	3920	3920	3920	3920	0
221	20231031	165500	392038580	3920	3920	3920	3920	0
222	20231031	165400	392038580	3920	3920	3920	3920	0
223	20231031	165300	392038580	3920	3920	3920	3920	0
224	20231031	165200	392038580	3920	3920	3920	3920	0
225	20231031	165100	392038580	3920	3920	3920	3920	0
226	20231031	165000	392038580	3920	3920	3920	3920	0
227	20231031	164900	392038580	3920	3920	3920	3920	0
228	20231031	164800	392038580	3920	3920	3920	3920	0
229	20231031	164700	392038580	3920	3920	3920	3920	0
230	20231031	164600	392038580	3920	3920	3920	3920	0
231	20231031	164500	392038580	3920	3920	3920	3920	0
232	20231031	164400	392038580	3920	3920	3920	3920	0
233	20231031	164300	392038580	3920	3920	3920	3920	0
234	20231031	164200	392038580	3920	3920	3920	3920	0
235	20231031	164100	392038580	3920	3920	3920	3920	0
236	20231031	164000	392038580	3920	3920	3920	3920	0
237	20231031	163900	392038580	3920	3920	3920	3920	0
238	20231031	163800	392038580	3920	3920	3920	3920	0
239	20231031	163700	392038580	3920	3920	3920	3920	0
240	20231031	163600	392038580	3920	3920	3920	3920	0
241	20231031	163500	392038580	3920	3920	3920	3920	0
242	20231031	163400	392038580	3920	3920	3920	3920	3317
243	20231031	163300	392038580	3920	3920	3920	3920	0
244	20231031	163200	392038580	3920	3920	3920	3920	0
245	20231031	163100	392038580	3920	3920	3920	3920	0
246	20231031	163000	392038580	3920	3920	3920	3920	0
247	20231031	162900	392038580	3920	3920	3920	3920	0
248	20231031	162800	392038580	3920	3920	3920	3920	0
249	20231031	162700	392038580	3920	3920	3920	3920	0
250	20231031	162600	392038580	3920	3920	3920	3920	0
251	20231031	162500	392038580	3920	3920	3920	3920	0
252	20231031	162400	392038580	3920	3920	3920	3920	0
253	20231031	162300	392038580	3920	3920	3920	3920	0
254	20231031	162200	392038580	3920	3920	3920	3920	0
255	20231031	162100	392038580	3920	3920	3920	3920	0
256	20231031	162000	392038580	3920	3920	3920	3920	0
257	20231031	161900	392038580	3920	3920	3920	3920	0
258	20231031	161800	392038580	3920	3920	3920	3920	0
259	20231031	161700	392038580	3920	3920	3920	3920	0
260	20231031	161600	392038580	3920	3920	3920	3920	0
261	20231031	161500	392038580	3920	3920	3920	3920	0
262	20231031	161400	392038580	3920	3920	3920	3920	0
263	20231031	161300	392038580	3920	3920	3920	3920	0
264	20231031	161200	392038580	3920	3920	3920	3920	0
265	20231031	161100	392038580	3920	3920	3920	3920	0
266	20231031	161000	392038580	3920	3920	3920	3920	0
267	20231031	160900	392038580	3920	3920	3920	3920	0
268	20231031	160800	392038580	3920	3920	3920	3920	0
269	20231031	160700	392038580	3920	3920	3920	3920	0
270	20231031	160600	392038580	3920	3920	3920	3920	0
271	20231031	160500	392038580	3920	3920	3920	3920	0
272	20231031	160400	392038580	3920	3920	3920	3920	3317
273	20231031	160300	392038580	3920	3920	3920	3920	0
274	20231031	160200	392038580	3920	3920	3920	3920	0
275	20231031	160100	392038580	3920	3920	3920	3920	0
276	20231031	160000	392038580	3920	3920	3920	3920	0
277	20231031	155900	392038580	3920	3920	3920	3920	0
278	20231031	155800	392038580	3920	3920	3920	3920	0
279	20231031	155700	392038580	3920	3920	3920	3920	0
280	20231031	155600	392038580	3920	3920	3920	3920	0
281	20231031	155500	392038580	3920	3920	3920	3920	0
282	20231031	155400	392038580	3920	3920	3920	3920	0
283	20231031	155300	392038580	3920	3920	3920	3920	0
284	20231031	155200	392038580	3920	3920	3920	3920	0
285	20231031	155100	392038580	3920	3920	3920	3920	0
286	20231031	155000	392038580	3920	3920	3920	3920	0
287	20231031	154900	392038580	3920	3920	3920	3920	0
288	20231031	154800	392038580	3920	3920	3920	3920	0
289	20231031	154700	392038580	3920	3920	3920	3920	0
290	20231031	154600	392038580	3920	3920	3920	3920	0
291	20231031	154500	392038580	3920	3920	3920	3920	0
292	20231031	154400	392038580	3920	3920	3920	3920	0
293	20231031	154300	392038580	3920	3920	3920	3920	0
294	20231031	154200	392038580	3920	3920	3920	3920	0
295	20231031	154100	392038580	3920	3920	3920	3920	0
296	20231031	154000	392038580	3920	3920	3920	3920	0
297	20231031	153900	392038580	3920	3920	3920	3920	0
298	20231031	153800	392038580	3920	3920	3920	3920	0
299	20231031	153700	392038580	3920	3920	3920	3920	0
300	20231031	153600	392038580	3920	3920	3920	3920	0
301	20231031	153500	392038580	3920	3920	3920	3920	0
302	20231031	153400	392038580	3920	3920	3920	3920	3317
303	20231031	153300	392038580	3920	3920	3920	3920	0
304	20231031	153200	392038580	3920	3920	3920	3920	0
305	20231031	153100	392038580	3920	3920	3920	3920	0
306	20231031	153000	392038580	3920	3920	3920	3920	3317
307	20231031	152900	379035940	3950	3950	3950	3950	0
308	20231031	152800	379035940	3950	3950	3950	3950	0
309	20231031	152700	379035940	3950	3950	3950	3950	0
310	20231031	152600	379035940	3950	3950	3950	3950	0
311	20231031	152500	379035940	3950	3950	3950	3950	0
312	20231031	152400	379035940	3950	3950	3950	3950	0
313	20231031	152300	379035940	3950	3950	3950	3950	0
314	20231031	152200	379035940	3950	3950	3950	3950	0
315	20231031	152100	379035940	3950	3950	3950	3950	0
316	20231031	152000	379035940	3950	3950	3950	3950	0
317	20231031	151900	379035940	3950	3940	3950	3920	1306
318	20231031	151800	373892500	3930	3930	3930	3930	45
319	20231031	151700	373715650	3940	3925	3940	3925	249
320	20231031	151600	372738250	3940	3940	3940	3940	0
321	20231031	151500	372738250	3940	3940	3940	3940	2
322	20231031	151400	372730370	3925	3930	3930	3925	530
323	20231031	151300	370649120	3950	3950	3950	3950	0
324	20231031	151200	370649120	3950	3950	3950	3950	0
325	20231031	151100	370649120	3950	3950	3950	3950	0
326	20231031	151000	370649120	3950	3930	3950	3930	102
327	20231031	150900	370248220	3950	3950	3950	3950	1
328	20231031	150800	370244270	3925	3925	3925	3925	0
329	20231031	150700	370244270	3925	3920	3925	3920	50
330	20231031	150600	370048145	3950	3950	3950	3920	157
331	20231031	150500	369431745	3950	3920	3950	3920	286
332	20231031	150400	368310295	3920	3950	3950	3920	356
333	20231031	150300	366911745	3930	3930	3930	3930	54
334	20231031	150200	366699525	3925	3950	3950	3925	1053
335	20231031	150100	362541175	3945	3945	3945	3945	0
336	20231031	150000	362541175	3945	3945	3945	3945	33
337	20231031	145900	362410990	3950	3950	3950	3950	0
338	20231031	145800	362410990	3950	3950	3950	3950	140
339	20231031	145700	361857990	3960	3960	3960	3960	0
340	20231031	145600	361857990	3960	3950	3960	3950	761
341	20231031	145500	358848030	3950	3950	3950	3950	0
342	20231031	145400	358848030	3950	3950	3950	3950	220
343	20231031	145300	357979030	3950	3950	3950	3950	0
344	20231031	145200	357979030	3950	3950	3950	3950	0
345	20231031	145100	357979030	3950	3950	3950	3950	0
346	20231031	145000	357979030	3950	3950	3950	3950	603
347	20231031	144900	355597180	3950	3950	3950	3950	10
348	20231031	144800	355557680	3950	3945	3950	3945	278
349	20231031	144700	354459970	3945	3945	3945	3945	1400
350	20231031	144600	348936970	3945	3945	3945	3945	0
351	20231031	144500	348936970	3945	3945	3945	3945	0
352	20231031	144400	348936970	3945	3945	3945	3945	20
353	20231031	144300	348858070	3945	3945	3945	3945	0
354	20231031	144200	348858070	3945	3945	3945	3945	5
355	20231031	144100	348838345	3945	3945	3945	3945	0
356	20231031	144000	348838345	3945	3945	3945	3945	0
357	20231031	143900	348838345	3945	3945	3945	3945	0
358	20231031	143800	348838345	3945	3945	3945	3945	15
359	20231031	143700	348779170	3945	3945	3945	3945	0
360	20231031	143600	348779170	3945	3945	3945	3945	0
361	20231031	143500	348779170	3945	3945	3945	3945	1
362	20231031	143400	348775225	3940	3940	3940	3940	1682
363	20231031	143300	342148145	3935	3930	3935	3930	1637
364	20231031	143200	335713235	3930	3930	3930	3930	30
365	20231031	143100	335595335	3930	3915	3930	3905	1079
366	20231031	143000	331376455	3935	3935	3935	3935	0
367	20231031	142900	331376455	3935	3935	3935	3935	0
368	20231031	142800	331376455	3935	3940	3940	3910	1507
369	20231031	142700	325480950	3945	3945	3945	3945	0
370	20231031	142600	325480950	3945	3945	3945	3945	0
371	20231031	142500	325480950	3945	3945	3945	3945	0
372	20231031	142400	325480950	3945	3915	3945	3915	124
373	20231031	142300	324991950	3940	3945	3945	3940	1441
374	20231031	142200	319312205	3940	3915	3940	3910	367
375	20231031	142100	317874455	3940	3940	3940	3940	223
376	20231031	142000	316995835	3945	3945	3945	3945	0
377	20231031	141900	316995835	3945	3945	3945	3945	0
378	20231031	141800	316995835	3945	3945	3945	3945	1
379	20231031	141700	316991890	3940	3940	3940	3940	1424
380	20231031	141600	311381330	3940	3940	3940	3940	2
381	20231031	141500	311373450	3915	3915	3915	3915	0
382	20231031	141400	311373450	3915	3915	3915	3915	100
383	20231031	141300	310981950	3915	3915	3915	3915	0
384	20231031	141200	310981950	3915	3915	3915	3915	550
385	20231031	141100	308828700	3940	3925	3940	3920	558
386	20231031	141000	306640605	3925	3925	3925	3925	0
387	20231031	140900	306640605	3925	3930	3930	3925	119
388	20231031	140800	306173350	3940	3940	3940	3940	1
389	20231031	140700	306169410	3930	3930	3930	3930	100
390	20231031	140600	305776410	3930	3930	3930	3930	0
391	20231031	140500	305776410	3930	3930	3930	3930	10
392	20231031	140400	305737110	3940	3940	3940	3940	0
393	20231031	140300	305737110	3940	3940	3940	3940	0
394	20231031	140200	305737110	3940	3940	3940	3940	0
395	20231031	140100	305737110	3940	3940	3940	3940	0
396	20231031	140000	305737110	3940	3940	3940	3940	0
397	20231031	135900	305737110	3940	3940	3940	3940	0
398	20231031	135800	305737110	3940	3940	3940	3940	0
399	20231031	135700	305737110	3940	3940	3940	3940	0
400	20231031	135600	305737110	3940	3940	3940	3940	0
401	20231031	135500	305737110	3940	3940	3940	3940	1
402	20231031	135400	305733170	3935	3935	3935	3935	20
403	20231031	135300	305654470	3935	3935	3935	3930	220
404	20231031	135200	304789270	3940	3930	3940	3930	233
405	20231031	135100	303873570	3930	3930	3930	3930	0
406	20231031	135000	303873570	3930	3930	3930	3930	0
407	20231031	134900	303873570	3930	3930	3930	3930	0
408	20231031	134800	303873570	3930	3935	3935	3930	623
409	20231031	134700	301423045	3950	3950	3950	3950	0
410	20231031	134600	301423045	3950	3950	3950	3950	0
411	20231031	134500	301423045	3950	3950	3950	3950	0
412	20231031	134400	301423045	3950	3950	3950	3950	0
413	20231031	134300	301423045	3950	3950	3950	3950	0
414	20231031	134200	301423045	3950	3950	3950	3950	0
415	20231031	134100	301423045	3950	3950	3950	3950	0
416	20231031	134000	301423045	3950	3950	3950	3950	0
417	20231031	133900	301423045	3950	3950	3950	3950	0
418	20231031	133800	301423045	3950	3950	3950	3950	0
419	20231031	133700	301423045	3950	3950	3950	3950	0
420	20231031	133600	301423045	3950	3950	3950	3950	0
421	20231031	133500	301423045	3950	3950	3950	3950	0
422	20231031	133400	301423045	3950	3950	3950	3950	0
423	20231031	133300	301423045	3950	3950	3950	3950	0
424	20231031	133200	301423045	3950	3950	3950	3950	10
425	20231031	133100	301383545	3960	3960	3960	3960	0
426	20231031	133000	301383545	3960	3960	3960	3960	0
427	20231031	132900	301383545	3960	3960	3960	3960	0
428	20231031	132800	301383545	3960	3960	3960	3960	0
429	20231031	132700	301383545	3960	3960	3960	3960	0
430	20231031	132600	301383545	3960	3960	3960	3960	0
431	20231031	132500	301383545	3960	3960	3960	3960	6
432	20231031	132400	301359785	3935	3940	3940	3935	300
433	20231031	132300	300179235	3940	3940	3940	3940	203
434	20231031	132200	299379415	3960	3960	3960	3960	1
435	20231031	132100	299375455	3950	3950	3950	3950	0
436	20231031	132000	299375455	3950	3950	3950	3950	0
437	20231031	131900	299375455	3950	3950	3950	3950	34
438	20231031	131800	299241155	3965	3965	3965	3965	0
439	20231031	131700	299241155	3965	3965	3965	3965	0
440	20231031	131600	299241155	3965	3965	3965	3965	0
441	20231031	131500	299241155	3965	3965	3965	3965	0
442	20231031	131400	299241155	3965	3965	3965	3965	0
443	20231031	131300	299241155	3965	3965	3965	3965	0
444	20231031	131200	299241155	3965	3965	3965	3965	1
445	20231031	131100	299237190	3965	3965	3965	3965	0
446	20231031	131000	299237190	3965	3965	3965	3965	0
447	20231031	130900	299237190	3965	3965	3965	3965	10
448	20231031	130800	299197540	3970	3970	3970	3970	0
449	20231031	130700	299197540	3970	3970	3970	3970	0
450	20231031	130600	299197540	3970	3970	3970	3970	0
451	20231031	130500	299197540	3970	3970	3970	3970	0
452	20231031	130400	299197540	3970	3970	3970	3970	0
453	20231031	130300	299197540	3970	3970	3970	3970	0
454	20231031	130200	299197540	3970	3970	3970	3970	0
455	20231031	130100	299197540	3970	3970	3970	3970	1
456	20231031	130000	299193570	3945	3950	3970	3945	851
457	20231031	125900	295834600	3950	3950	3950	3950	0
458	20231031	125800	295834600	3950	3950	3950	3950	0
459	20231031	125700	295834600	3950	3955	3955	3950	789
460	20231031	125600	292717800	3970	3970	3970	3970	0
461	20231031	125500	292717800	3970	3950	3970	3950	185
462	20231031	125400	291987030	3950	3950	3950	3950	274
463	20231031	125300	290904730	3950	3950	3950	3950	0
464	20231031	125200	290904730	3950	3950	3950	3950	100
465	20231031	125100	290509730	3970	3970	3970	3970	0
466	20231031	125000	290509730	3970	3970	3970	3970	0
467	20231031	124900	290509730	3970	3970	3970	3970	0
468	20231031	124800	290509730	3970	3970	3970	3970	0
469	20231031	124700	290509730	3970	3970	3970	3970	10
470	20231031	124600	290470030	3970	3970	3970	3970	0
471	20231031	124500	290470030	3970	3970	3970	3970	0
472	20231031	124400	290470030	3970	3970	3970	3970	3
473	20231031	124300	290458120	3950	3950	3950	3950	510
474	20231031	124200	288443620	3975	3975	3975	3975	0
475	20231031	124100	288443620	3975	3975	3975	3975	5
476	20231031	124000	288423745	3975	3975	3975	3975	0
477	20231031	123900	288423745	3975	3975	3975	3975	5
478	20231031	123800	288403870	3975	3975	3975	3975	0
479	20231031	123700	288403870	3975	3975	3975	3975	0
480	20231031	123600	288403870	3975	3975	3975	3975	0
481	20231031	123500	288403870	3975	3975	3975	3975	6
482	20231031	123400	288380020	3950	3950	3950	3950	0
483	20231031	123300	288380020	3950	3955	3955	3950	420
484	20231031	123200	286719535	3960	3960	3960	3960	130
485	20231031	123100	286204735	3985	3985	3985	3985	0
486	20231031	123000	286204735	3985	3985	3985	3985	3
487	20231031	122900	286192780	3960	3960	3960	3960	0
488	20231031	122800	286192780	3960	3960	3960	3960	10
489	20231031	122700	286153180	3960	3960	3960	3960	0
490	20231031	122600	286153180	3960	3960	3960	3960	0
491	20231031	122500	286153180	3960	3960	3960	3960	0
492	20231031	122400	286153180	3960	3965	3965	3955	170
493	20231031	122300	285480150	3965	3965	3965	3965	0
494	20231031	122200	285480150	3965	3965	3965	3965	20
495	20231031	122100	285400850	3990	3990	3990	3990	0
496	20231031	122000	285400850	3990	3990	3990	3990	0
497	20231031	121900	285400850	3990	3990	3990	3990	0
498	20231031	121800	285400850	3990	3990	3990	3990	0
499	20231031	121700	285400850	3990	3990	3990	3990	0
500	20231031	121600	285400850	3990	3990	3990	3990	15
501	20231031	121500	285341000	3965	3965	3990	3960	44
502	20231031	121400	285166565	3965	3990	3990	3965	54
503	20231031	121300	284952355	3960	3960	3960	3960	0
504	20231031	121200	284952355	3960	3960	3960	3960	0
505	20231031	121100	284952355	3960	3995	3995	3960	295
506	20231031	121000	283783330	3995	3995	3995	3995	3
507	20231031	120900	283771345	3995	3960	3995	3960	102
508	20231031	120800	283367355	3960	3960	3960	3960	100
509	20231031	120700	282971355	3960	3960	3960	3960	34
510	20231031	120600	282836715	4000	4000	4000	4000	0
511	20231031	120500	282836715	4000	4000	4000	4000	5
512	20231031	120400	282816715	4000	4000	4000	4000	0
513	20231031	120300	282816715	4000	4000	4000	4000	0
514	20231031	120200	282816715	4000	3995	4000	3995	13
515	20231031	120100	282764770	3995	3995	3995	3995	2
516	20231031	120000	282756780	3955	3965	3965	3955	58
517	20231031	115900	282527240	3960	3960	3960	3960	0
518	20231031	115800	282527240	3960	3960	3960	3960	0
519	20231031	115700	282527240	3960	3960	3960	3960	4
520	20231031	115600	282511400	3995	3995	3995	3995	0
521	20231031	115500	282511400	3995	3970	3995	3965	152
522	20231031	115400	281908515	3970	3970	3970	3970	2202
523	20231031	115300	273166575	4000	4000	4000	4000	10
524	20231031	115200	273126575	4000	4000	4000	4000	0
525	20231031	115100	273126575	4000	4000	4000	4000	0
526	20231031	115000	273126575	4000	4000	4000	4000	0
527	20231031	114900	273126575	4000	4000	4000	4000	0
528	20231031	114800	273126575	4000	4000	4000	4000	0
529	20231031	114700	273126575	4000	3975	4000	3970	305
530	20231031	114600	271915075	4000	4000	4000	4000	0
531	20231031	114500	271915075	4000	4000	4000	4000	0
532	20231031	114400	271915075	4000	4000	4000	4000	0
533	20231031	114300	271915075	4000	4000	4000	4000	0
534	20231031	114200	271915075	4000	4000	4000	4000	21
535	20231031	114100	271831075	3970	3970	3970	3970	0
536	20231031	114000	271831075	3970	3970	3970	3970	0
537	20231031	113900	271831075	3970	3970	3970	3970	0
538	20231031	113800	271831075	3970	3985	3985	3970	2090
539	20231031	113700	263517730	4000	4000	4000	4000	0
540	20231031	113600	263517730	4000	4000	4000	4000	0
541	20231031	113500	263517730	4000	4000	4000	4000	5
542	20231031	113400	263497730	3985	3985	3985	3985	45
543	20231031	113300	263318405	4000	4000	4000	4000	0
544	20231031	113200	263318405	4000	4000	4000	4000	0
545	20231031	113100	263318405	4000	4000	4000	4000	0
546	20231031	113000	263318405	4000	3995	4000	3995	32
547	20231031	112900	263190560	3995	3995	3995	3995	19
548	20231031	112800	263114655	4000	4000	4000	4000	0
549	20231031	112700	263114655	4000	4000	4000	4000	37
550	20231031	112600	262966655	4010	4010	4010	4010	0
551	20231031	112500	262966655	4010	4010	4010	4010	0
552	20231031	112400	262966655	4010	4010	4010	4010	0
553	20231031	112300	262966655	4010	4010	4010	4010	0
554	20231031	112200	262966655	4010	4010	4010	4010	0
555	20231031	112100	262966655	4010	4010	4010	4010	1
556	20231031	112000	262962645	4000	4005	4005	4000	559
557	20231031	111900	260726535	4005	4005	4005	4005	0
558	20231031	111800	260726535	4005	4005	4005	4005	0
559	20231031	111700	260726535	4005	4005	4005	4005	308
560	20231031	111600	259492995	4010	4015	4015	4010	345
561	20231031	111500	258109515	4025	4025	4025	4025	0
562	20231031	111400	258109515	4025	4025	4025	4025	0
563	20231031	111300	258109515	4025	4025	4025	4025	0
564	20231031	111200	258109515	4025	4025	4025	4025	0
565	20231031	111100	258109515	4025	4025	4025	4025	0
566	20231031	111000	258109515	4025	4025	4025	4025	0
567	20231031	110900	258109515	4025	4025	4025	4025	0
568	20231031	110800	258109515	4025	4015	4025	4010	1502
569	20231031	110700	252083535	4025	4025	4025	4025	1
570	20231031	110600	252079510	4025	4015	4025	4015	501
571	20231031	110500	250067985	4025	4020	4025	4015	1002
572	20231031	110400	246043935	4025	4015	4025	4015	501
573	20231031	110300	244032410	4025	4025	4025	4025	0
574	20231031	110200	244032410	4025	4025	4025	4025	0
575	20231031	110100	244032410	4025	4025	4025	4025	0
576	20231031	110000	244032410	4025	4025	4025	4025	9
577	20231031	105900	243996185	4025	4025	4025	4025	510
578	20231031	105800	241943435	4025	4020	4025	4020	134
579	20231031	105700	241404745	4020	4020	4020	4020	0
580	20231031	105600	241404745	4020	4020	4020	4020	0
581	20231031	105500	241404745	4020	4020	4020	4020	0
582	20231031	105400	241404745	4020	4020	4020	4020	0
583	20231031	105300	241404745	4020	4020	4020	4020	0
584	20231031	105200	241404745	4020	4020	4020	4020	1
585	20231031	105100	241400725	4020	4020	4020	4020	0
586	20231031	105000	241400725	4020	4015	4020	4015	99
587	20231031	104900	241003230	4025	4025	4025	4025	0
588	20231031	104800	241003230	4025	4025	4025	4025	0
589	20231031	104700	241003230	4025	4025	4025	4025	0
590	20231031	104600	241003230	4025	4025	4025	4025	0
591	20231031	104500	241003230	4025	4025	4025	4025	0
592	20231031	104400	241003230	4025	4025	4025	4025	0
593	20231031	104300	241003230	4025	4025	4025	4025	0
594	20231031	104200	241003230	4025	4025	4025	4025	1
595	20231031	104100	240999205	4015	4015	4015	4015	0
596	20231031	104000	240999205	4015	4015	4015	4015	97
597	20231031	103900	240609750	4025	4025	4025	4025	0
598	20231031	103800	240609750	4025	4025	4025	4025	0
599	20231031	103700	240609750	4025	4025	4025	4025	2
600	20231031	103600	240601700	4020	4020	4020	4020	700
601	20231031	103500	237787700	4030	4030	4030	4030	0
602	20231031	103400	237787700	4030	4025	4030	4020	207
603	20231031	103300	236954715	4035	4020	4035	4020	2949
604	20231031	103200	225099230	4035	4025	4035	4025	201
605	20231031	103100	224289695	4020	4030	4035	4020	200
606	20231031	103000	223484690	4020	4025	4025	4020	500
607	20231031	102900	221474060	4030	4030	4030	4030	0
608	20231031	102800	221474060	4030	4030	4030	4030	1
609	20231031	102700	221470030	4035	4035	4035	4035	288
610	20231031	102600	220307950	4040	4040	4040	4040	0
611	20231031	102500	220307950	4040	4040	4040	4040	0
612	20231031	102400	220307950	4040	4040	4040	4040	120
613	20231031	102300	219823150	4040	4040	4040	4040	0
614	20231031	102200	219823150	4040	4040	4040	4040	2
615	20231031	102100	219815070	4040	4040	4040	4040	5
616	20231031	102000	219794870	4040	4040	4040	4040	0
617	20231031	101900	219794870	4040	4040	4040	4040	0
618	20231031	101800	219794870	4040	4040	4040	4040	14
619	20231031	101700	219738310	4040	4040	4040	4040	0
620	20231031	101600	219738310	4040	4040	4040	4040	1
621	20231031	101500	219734270	4020	4020	4020	4020	20
622	20231031	101400	219653870	4040	4040	4040	4040	50
623	20231031	101300	219451870	4040	4040	4040	4040	10
624	20231031	101200	219411470	4050	4050	4050	4050	0
625	20231031	101100	219411470	4050	4050	4050	4050	0
626	20231031	101000	219411470	4050	4050	4050	4050	2
627	20231031	100900	219403370	4055	4050	4055	4050	51
628	20231031	100800	219196815	4055	4050	4055	4050	121
629	20231031	100700	218706760	4050	4020	4050	4020	31
630	20231031	100600	218581610	4050	4025	4050	4015	2981
631	20231031	100500	206594425	4050	4050	4050	4050	0
632	20231031	100400	206594425	4050	4050	4050	4050	400
633	20231031	100300	204974425	4055	4050	4055	4050	11
634	20231031	100200	204929870	4055	4055	4055	4055	55
635	20231031	100100	204706845	4055	4050	4055	4050	60
636	20231031	100000	204463830	4050	4055	4055	4025	143
637	20231031	095900	203885480	4055	4025	4055	4025	299
638	20231031	095800	202679305	4025	4025	4025	4020	534
639	20231031	095700	200532570	4025	4060	4060	4025	81
640	20231031	095600	200206510	4030	4030	4060	4030	52
641	20231031	095500	199996890	4065	4065	4065	4025	13
642	20231031	095400	199944225	4020	4055	4065	4020	763
643	20231031	095300	196847765	4055	4055	4055	4055	3
644	20231031	095200	196835600	4055	4050	4055	4040	284
645	20231031	095100	195685425	4055	4055	4055	4055	7
646	20231031	095000	195657040	4055	4055	4055	4055	3
647	20231031	094900	195644875	4060	4050	4060	4050	1163
648	20231031	094800	190930155	4055	4060	4060	4015	1013
649	20231031	094700	186834195	4060	4050	4060	4050	2517
650	20231031	094600	176636285	4050	4040	4050	4000	2028
651	20231031	094500	168431015	4035	4030	4040	4030	2334
652	20231031	094400	159020320	4030	4030	4030	4030	0
653	20231031	094300	159020320	4030	4030	4030	4030	0
654	20231031	094200	159020320	4030	4030	4030	4030	0
655	20231031	094100	159020320	4030	4030	4030	4030	50
656	20231031	094000	158818820	4030	4030	4030	4030	11
657	20231031	093900	158774490	4030	4025	4030	4025	31
658	20231031	093800	158649710	4030	4025	4030	4025	101
659	20231031	093700	158243180	4030	4025	4030	4025	220
660	20231031	093600	157357120	4025	4030	4030	4025	111
661	20231031	093500	156910275	4030	4030	4035	4030	510
662	20231031	093400	154853935	3985	4035	4035	3985	1300
663	20231031	093300	149658460	4035	4030	4035	4030	368
664	20231031	093200	148174580	4035	4035	4035	4035	200
665	20231031	093100	147367580	4035	3990	4035	3990	570
666	20231031	093000	145086650	3995	3995	3995	3995	1101
667	20231031	092900	140688155	3980	3980	3980	3960	736
668	20231031	092800	137760875	3980	3970	3980	3960	490
669	20231031	092700	135816135	3980	3980	3980	3980	0
670	20231031	092600	135816135	3980	3980	3980	3980	34
671	20231031	092500	135680815	3970	3970	3980	3970	130
672	20231031	092400	135164695	3980	3965	3980	3960	860
673	20231031	092300	131751535	3965	3970	3970	3965	189
674	20231031	092200	131001560	3970	3980	3980	3970	231
675	20231031	092100	130082490	3980	3980	3980	3980	254
676	20231031	092000	129071570	3975	3980	3980	3975	155
677	20231031	091900	128455345	3985	4030	4030	3985	693
678	20231031	091800	125689515	4030	4030	4030	4030	74
679	20231031	091700	125391295	4035	4035	4035	4035	1
680	20231031	091600	125387260	3995	3995	3995	3995	10
681	20231031	091500	125347310	4035	4010	4035	4010	3
682	20231031	091400	125335255	4035	4035	4035	3995	629
683	20231031	091300	122820085	4045	4040	4045	4040	325
684	20231031	091200	121506330	4050	4050	4050	4040	973
685	20231031	091100	117565980	3995	4055	4055	3995	3401
686	20231031	091000	103803950	4050	3990	4070	3985	4226
687	20231031	090900	86680445	3990	3990	4080	3990	2777
688	20231031	090800	75560205	3950	3945	3965	3945	1080
689	20231031	090700	71286190	3945	3915	3945	3905	1213
690	20231031	090600	66537625	3910	3915	3915	3905	1777
691	20231031	090500	59581830	3915	3915	3915	3915	43
692	20231031	090400	59413485	3900	3915	3915	3895	1232
693	20231031	090300	54611675	3900	3925	3925	3895	1852
694	20231031	090200	47382620	3930	3925	3935	3920	357
695	20231031	090100	45981335	3930	3940	3950	3930	1279
696	20231031	090000	40943645	3940	3885	3995	3885	10503