KissMeData/074610/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194900	2988745260	4050	4050	4050	4050	16421
3	20231031	194800	2988745260	4050	4050	4050	4050	0
4	20231031	194700	2988745260	4050	4050	4050	4050	0
5	20231031	194600	2988745260	4050	4050	4050	4050	0
6	20231031	194500	2988745260	4050	4050	4050	4050	0
7	20231031	194400	2988745260	4050	4050	4050	4050	0
8	20231031	194300	2988745260	4050	4050	4050	4050	0
9	20231031	194200	2988745260	4050	4050	4050	4050	0
10	20231031	194100	2988745260	4050	4050	4050	4050	0
11	20231031	194000	2988745260	4050	4050	4050	4050	0
12	20231031	193900	2988745260	4050	4050	4050	4050	0
13	20231031	193800	2988745260	4050	4050	4050	4050	0
14	20231031	193700	2988745260	4050	4050	4050	4050	0
15	20231031	193600	2988745260	4050	4050	4050	4050	0
16	20231031	193500	2988745260	4050	4050	4050	4050	0
17	20231031	193400	2988745260	4050	4050	4050	4050	0
18	20231031	193300	2988745260	4050	4050	4050	4050	0
19	20231031	193200	2988745260	4050	4050	4050	4050	0
20	20231031	193100	2988745260	4050	4050	4050	4050	0
21	20231031	193000	2988745260	4050	4050	4050	4050	0
22	20231031	192900	2988745260	4050	4050	4050	4050	0
23	20231031	192800	2988745260	4050	4050	4050	4050	0
24	20231031	192700	2988745260	4050	4050	4050	4050	0
25	20231031	192600	2988745260	4050	4050	4050	4050	0
26	20231031	192500	2988745260	4050	4050	4050	4050	0
27	20231031	192400	2988745260	4050	4050	4050	4050	0
28	20231031	192300	2988745260	4050	4050	4050	4050	0
29	20231031	192200	2988745260	4050	4050	4050	4050	0
30	20231031	192100	2988745260	4050	4050	4050	4050	0
31	20231031	192000	2988745260	4050	4050	4050	4050	0
32	20231031	191900	2988745260	4050	4050	4050	4050	16421
33	20231031	191800	2988745260	4050	4050	4050	4050	0
34	20231031	191700	2988745260	4050	4050	4050	4050	0
35	20231031	191600	2988745260	4050	4050	4050	4050	0
36	20231031	191500	2988745260	4050	4050	4050	4050	0
37	20231031	191400	2988745260	4050	4050	4050	4050	0
38	20231031	191300	2988745260	4050	4050	4050	4050	0
39	20231031	191200	2988745260	4050	4050	4050	4050	0
40	20231031	191100	2988745260	4050	4050	4050	4050	0
41	20231031	191000	2988745260	4050	4050	4050	4050	0
42	20231031	190900	2988745260	4050	4050	4050	4050	0
43	20231031	190800	2988745260	4050	4050	4050	4050	0
44	20231031	190700	2988745260	4050	4050	4050	4050	0
45	20231031	190600	2988745260	4050	4050	4050	4050	0
46	20231031	190500	2988745260	4050	4050	4050	4050	0
47	20231031	190400	2988745260	4050	4050	4050	4050	0
48	20231031	190300	2988745260	4050	4050	4050	4050	0
49	20231031	190200	2988745260	4050	4050	4050	4050	0
50	20231031	190100	2988745260	4050	4050	4050	4050	0
51	20231031	190000	2988745260	4050	4050	4050	4050	0
52	20231031	185900	2988745260	4050	4050	4050	4050	0
53	20231031	185800	2988745260	4050	4050	4050	4050	0
54	20231031	185700	2988745260	4050	4050	4050	4050	0
55	20231031	185600	2988745260	4050	4050	4050	4050	0
56	20231031	185500	2988745260	4050	4050	4050	4050	0
57	20231031	185400	2988745260	4050	4050	4050	4050	0
58	20231031	185300	2988745260	4050	4050	4050	4050	0
59	20231031	185200	2988745260	4050	4050	4050	4050	0
60	20231031	185100	2988745260	4050	4050	4050	4050	0
61	20231031	185000	2988745260	4050	4050	4050	4050	0
62	20231031	184900	2988745260	4050	4050	4050	4050	16421
63	20231031	184800	2988745260	4050	4050	4050	4050	0
64	20231031	184700	2988745260	4050	4050	4050	4050	0
65	20231031	184600	2988745260	4050	4050	4050	4050	0
66	20231031	184500	2988745260	4050	4050	4050	4050	0
67	20231031	184400	2988745260	4050	4050	4050	4050	0
68	20231031	184300	2988745260	4050	4050	4050	4050	0
69	20231031	184200	2988745260	4050	4050	4050	4050	0
70	20231031	184100	2988745260	4050	4050	4050	4050	0
71	20231031	184000	2988745260	4050	4050	4050	4050	0
72	20231031	183900	2988745260	4050	4050	4050	4050	0
73	20231031	183800	2988745260	4050	4050	4050	4050	0
74	20231031	183700	2988745260	4050	4050	4050	4050	0
75	20231031	183600	2988745260	4050	4050	4050	4050	0
76	20231031	183500	2988745260	4050	4050	4050	4050	0
77	20231031	183400	2988745260	4050	4050	4050	4050	0
78	20231031	183300	2988745260	4050	4050	4050	4050	0
79	20231031	183200	2988745260	4050	4050	4050	4050	0
80	20231031	183100	2988745260	4050	4050	4050	4050	0
81	20231031	183000	2988745260	4050	4050	4050	4050	0
82	20231031	182900	2988745260	4050	4050	4050	4050	0
83	20231031	182800	2988745260	4050	4050	4050	4050	0
84	20231031	182700	2988745260	4050	4050	4050	4050	0
85	20231031	182600	2988745260	4050	4050	4050	4050	0
86	20231031	182500	2988745260	4050	4050	4050	4050	0
87	20231031	182400	2988745260	4050	4050	4050	4050	0
88	20231031	182300	2988745260	4050	4050	4050	4050	0
89	20231031	182200	2988745260	4050	4050	4050	4050	0
90	20231031	182100	2988745260	4050	4050	4050	4050	0
91	20231031	182000	2988745260	4050	4050	4050	4050	0
92	20231031	181900	2988745260	4050	4050	4050	4050	16421
93	20231031	181800	2988745260	4050	4050	4050	4050	0
94	20231031	181700	2988745260	4050	4050	4050	4050	0
95	20231031	181600	2988745260	4050	4050	4050	4050	0
96	20231031	181500	2988745260	4050	4050	4050	4050	0
97	20231031	181400	2988745260	4050	4050	4050	4050	0
98	20231031	181300	2988745260	4050	4050	4050	4050	0
99	20231031	181200	2988745260	4050	4050	4050	4050	0
100	20231031	181100	2988745260	4050	4050	4050	4050	0
101	20231031	181000	2988745260	4050	4050	4050	4050	0
102	20231031	180900	2988745260	4050	4050	4050	4050	0
103	20231031	180800	2988745260	4050	4050	4050	4050	0
104	20231031	180700	2988745260	4050	4050	4050	4050	0
105	20231031	180600	2988745260	4050	4050	4050	4050	0
106	20231031	180500	2988745260	4050	4050	4050	4050	0
107	20231031	180400	2988745260	4050	4050	4050	4050	0
108	20231031	180300	2988745260	4050	4050	4050	4050	0
109	20231031	180200	2988745260	4050	4050	4050	4050	0
110	20231031	180100	2988745260	4050	4050	4050	4050	0
111	20231031	180000	2988745260	4050	4050	4050	4050	0
112	20231031	175900	2988745260	4050	4050	4050	4050	0
113	20231031	175800	2988745260	4050	4050	4050	4050	0
114	20231031	175700	2988745260	4050	4050	4050	4050	0
115	20231031	175600	2988745260	4050	4050	4050	4050	0
116	20231031	175500	2988745260	4050	4050	4050	4050	0
117	20231031	175400	2988745260	4050	4050	4050	4050	0
118	20231031	175300	2988745260	4050	4050	4050	4050	0
119	20231031	175200	2988745260	4050	4050	4050	4050	0
120	20231031	175100	2988745260	4050	4050	4050	4050	0
121	20231031	175000	2988745260	4050	4050	4050	4050	0
122	20231031	174900	2988745260	4050	4050	4050	4050	16421
123	20231031	174800	2988745260	4050	4050	4050	4050	0
124	20231031	174700	2988745260	4050	4050	4050	4050	0
125	20231031	174600	2988745260	4050	4050	4050	4050	0
126	20231031	174500	2988745260	4050	4050	4050	4050	0
127	20231031	174400	2988745260	4050	4050	4050	4050	0
128	20231031	174300	2988745260	4050	4050	4050	4050	0
129	20231031	174200	2988745260	4050	4050	4050	4050	0
130	20231031	174100	2988745260	4050	4050	4050	4050	0
131	20231031	174000	2988745260	4050	4050	4050	4050	0
132	20231031	173900	2988745260	4050	4050	4050	4050	0
133	20231031	173800	2988745260	4050	4050	4050	4050	0
134	20231031	173700	2988745260	4050	4050	4050	4050	0
135	20231031	173600	2988745260	4050	4050	4050	4050	0
136	20231031	173500	2988745260	4050	4050	4050	4050	0
137	20231031	173400	2988745260	4050	4050	4050	4050	0
138	20231031	173300	2988745260	4050	4050	4050	4050	0
139	20231031	173200	2988745260	4050	4050	4050	4050	0
140	20231031	173100	2988745260	4050	4050	4050	4050	0
141	20231031	173000	2988745260	4050	4050	4050	4050	0
142	20231031	172900	2988745260	4050	4050	4050	4050	0
143	20231031	172800	2988745260	4050	4050	4050	4050	0
144	20231031	172700	2988745260	4050	4050	4050	4050	0
145	20231031	172600	2988745260	4050	4050	4050	4050	0
146	20231031	172500	2988745260	4050	4050	4050	4050	0
147	20231031	172400	2988745260	4050	4050	4050	4050	0
148	20231031	172300	2988745260	4050	4050	4050	4050	0
149	20231031	172200	2988745260	4050	4050	4050	4050	0
150	20231031	172100	2988745260	4050	4050	4050	4050	0
151	20231031	172000	2988745260	4050	4050	4050	4050	0
152	20231031	171900	2988745260	4050	4050	4050	4050	16421
153	20231031	171800	2988745260	4050	4050	4050	4050	0
154	20231031	171700	2988745260	4050	4050	4050	4050	0
155	20231031	171600	2988745260	4050	4050	4050	4050	0
156	20231031	171500	2988745260	4050	4050	4050	4050	0
157	20231031	171400	2988745260	4050	4050	4050	4050	0
158	20231031	171300	2988745260	4050	4050	4050	4050	0
159	20231031	171200	2988745260	4050	4050	4050	4050	0
160	20231031	171100	2988745260	4050	4050	4050	4050	0
161	20231031	171000	2988745260	4050	4050	4050	4050	0
162	20231031	170900	2988745260	4050	4050	4050	4050	0
163	20231031	170800	2988745260	4050	4050	4050	4050	0
164	20231031	170700	2988745260	4050	4050	4050	4050	0
165	20231031	170600	2988745260	4050	4050	4050	4050	0
166	20231031	170500	2988745260	4050	4050	4050	4050	0
167	20231031	170400	2988745260	4050	4050	4050	4050	0
168	20231031	170300	2988745260	4050	4050	4050	4050	0
169	20231031	170200	2988745260	4050	4050	4050	4050	0
170	20231031	170100	2988745260	4050	4050	4050	4050	0
171	20231031	170000	2988745260	4050	4050	4050	4050	0
172	20231031	165900	2988745260	4050	4050	4050	4050	0
173	20231031	165800	2988745260	4050	4050	4050	4050	0
174	20231031	165700	2988745260	4050	4050	4050	4050	0
175	20231031	165600	2988745260	4050	4050	4050	4050	0
176	20231031	165500	2988745260	4050	4050	4050	4050	0
177	20231031	165400	2988745260	4050	4050	4050	4050	0
178	20231031	165300	2988745260	4050	4050	4050	4050	0
179	20231031	165200	2988745260	4050	4050	4050	4050	0
180	20231031	165100	2988745260	4050	4050	4050	4050	0
181	20231031	165000	2988745260	4050	4050	4050	4050	0
182	20231031	164900	2988745260	4050	4050	4050	4050	16421
183	20231031	164800	2988745260	4050	4050	4050	4050	0
184	20231031	164700	2988745260	4050	4050	4050	4050	0
185	20231031	164600	2988745260	4050	4050	4050	4050	0
186	20231031	164500	2988745260	4050	4050	4050	4050	0
187	20231031	164400	2988745260	4050	4050	4050	4050	0
188	20231031	164300	2988745260	4050	4050	4050	4050	0
189	20231031	164200	2988745260	4050	4050	4050	4050	0
190	20231031	164100	2988745260	4050	4050	4050	4050	0
191	20231031	164000	2988745260	4050	4050	4050	4050	0
192	20231031	163900	2988745260	4050	4050	4050	4050	0
193	20231031	163800	2988745260	4050	4050	4050	4050	0
194	20231031	163700	2988745260	4050	4050	4050	4050	0
195	20231031	163600	2988745260	4050	4050	4050	4050	0
196	20231031	163500	2988745260	4050	4050	4050	4050	0
197	20231031	163400	2988745260	4050	4050	4050	4050	0
198	20231031	163300	2988745260	4050	4050	4050	4050	0
199	20231031	163200	2988745260	4050	4050	4050	4050	0
200	20231031	163100	2988745260	4050	4050	4050	4050	0
201	20231031	163000	2988745260	4050	4050	4050	4050	0
202	20231031	162900	2988745260	4050	4050	4050	4050	0
203	20231031	162800	2988745260	4050	4050	4050	4050	0
204	20231031	162700	2988745260	4050	4050	4050	4050	0
205	20231031	162600	2988745260	4050	4050	4050	4050	0
206	20231031	162500	2988745260	4050	4050	4050	4050	0
207	20231031	162400	2988745260	4050	4050	4050	4050	0
208	20231031	162300	2988745260	4050	4050	4050	4050	0
209	20231031	162200	2988745260	4050	4050	4050	4050	0
210	20231031	162100	2988745260	4050	4050	4050	4050	0
211	20231031	162000	2988745260	4050	4050	4050	4050	0
212	20231031	161900	2988745260	4050	4050	4050	4050	16421
213	20231031	161800	2988745260	4050	4050	4050	4050	0
214	20231031	161700	2988745260	4050	4050	4050	4050	0
215	20231031	161600	2988745260	4050	4050	4050	4050	0
216	20231031	161500	2988745260	4050	4050	4050	4050	0
217	20231031	161400	2988745260	4050	4050	4050	4050	0
218	20231031	161300	2988745260	4050	4050	4050	4050	0
219	20231031	161200	2988745260	4050	4050	4050	4050	0
220	20231031	161100	2988745260	4050	4050	4050	4050	0
221	20231031	161000	2988745260	4050	4050	4050	4050	0
222	20231031	160900	2988745260	4050	4050	4050	4050	0
223	20231031	160800	2988745260	4050	4050	4050	4050	0
224	20231031	160700	2988745260	4050	4050	4050	4050	0
225	20231031	160600	2988745260	4050	4050	4050	4050	0
226	20231031	160500	2988745260	4050	4050	4050	4050	0
227	20231031	160400	2988745260	4050	4050	4050	4050	0
228	20231031	160300	2988745260	4050	4050	4050	4050	0
229	20231031	160200	2988745260	4050	4050	4050	4050	0
230	20231031	160100	2988745260	4050	4050	4050	4050	0
231	20231031	160000	2988745260	4050	4050	4050	4050	0
232	20231031	155900	2988745260	4050	4050	4050	4050	0
233	20231031	155800	2988745260	4050	4050	4050	4050	0
234	20231031	155700	2988745260	4050	4050	4050	4050	0
235	20231031	155600	2988745260	4050	4050	4050	4050	0
236	20231031	155500	2988745260	4050	4050	4050	4050	0
237	20231031	155400	2988745260	4050	4050	4050	4050	0
238	20231031	155300	2988745260	4050	4050	4050	4050	0
239	20231031	155200	2988745260	4050	4050	4050	4050	0
240	20231031	155100	2988745260	4050	4050	4050	4050	0
241	20231031	155000	2988745260	4050	4050	4050	4050	0
242	20231031	154900	2988745260	4050	4050	4050	4050	16421
243	20231031	154800	2988745260	4050	4050	4050	4050	0
244	20231031	154700	2988745260	4050	4050	4050	4050	0
245	20231031	154600	2988745260	4050	4050	4050	4050	0
246	20231031	154500	2988745260	4050	4050	4050	4050	0
247	20231031	154400	2988745260	4050	4050	4050	4050	0
248	20231031	154300	2988745260	4050	4050	4050	4050	0
249	20231031	154200	2988745260	4050	4050	4050	4050	0
250	20231031	154100	2988745260	4050	4050	4050	4050	0
251	20231031	154000	2988745260	4050	4050	4050	4050	0
252	20231031	153900	2988745260	4050	4050	4050	4050	0
253	20231031	153800	2988745260	4050	4050	4050	4050	0
254	20231031	153700	2988745260	4050	4050	4050	4050	0
255	20231031	153600	2988745260	4050	4050	4050	4050	0
256	20231031	153500	2988745260	4050	4050	4050	4050	0
257	20231031	153400	2988745260	4050	4050	4050	4050	0
258	20231031	153300	2988745260	4050	4050	4050	4050	0
259	20231031	153200	2988745260	4050	4050	4050	4050	0
260	20231031	153100	2988745260	4050	4050	4050	4050	0
261	20231031	153000	2988745260	4050	4050	4050	4050	16421
262	20231031	152900	2922240210	4035	4035	4035	4035	0
263	20231031	152800	2922240210	4035	4035	4035	4035	0
264	20231031	152700	2922240210	4035	4035	4035	4035	0
265	20231031	152600	2922240210	4035	4035	4035	4035	0
266	20231031	152500	2922240210	4035	4035	4035	4035	0
267	20231031	152400	2922240210	4035	4035	4035	4035	0
268	20231031	152300	2922240210	4035	4035	4035	4035	0
269	20231031	152200	2922240210	4035	4035	4035	4035	0
270	20231031	152100	2922240210	4035	4035	4035	4035	0
271	20231031	152000	2922240210	4035	4035	4035	4035	0
272	20231031	151900	2922240210	4035	4035	4035	4020	5762
273	20231031	151800	2899011175	4035	4030	4035	4020	6872
274	20231031	151700	2871335885	4025	4025	4025	4025	2285
275	20231031	151600	2862138760	4025	4025	4025	4025	2107
276	20231031	151500	2853658085	4025	4020	4025	4020	4050
277	20231031	151400	2837357050	4020	4020	4025	4020	2541
278	20231031	151300	2827134705	4025	4020	4025	4020	569
279	20231031	151200	2824847320	4020	4020	4020	4020	391
280	20231031	151100	2823275500	4020	4015	4020	4010	125
281	20231031	151000	2822773945	4010	4020	4020	4010	535
282	20231031	150900	2820628555	4020	4020	4020	4010	575
283	20231031	150800	2818317395	4025	4015	4025	4010	5472
284	20231031	150700	2796320510	4015	4010	4015	4010	1450
285	20231031	150600	2790505480	4015	4010	4015	4010	269
286	20231031	150500	2789426770	4015	4010	4015	4010	56
287	20231031	150400	2789202200	4005	4010	4010	4005	5766
288	20231031	150300	2766082840	4010	4010	4015	4010	806
289	20231031	150200	2762850775	4010	4010	4010	4010	881
290	20231031	150100	2759317965	4010	4010	4010	4005	24
291	20231031	150000	2759221735	4010	4010	4010	4005	20
292	20231031	145900	2759141565	4010	4000	4010	4000	1735
293	20231031	145800	2752194240	4000	4005	4010	4000	485
294	20231031	145700	2750252625	4000	4000	4005	4000	902
295	20231031	145600	2746643055	4005	4005	4005	4000	1613
296	20231031	145500	2740190390	4000	4005	4010	4000	574
297	20231031	145400	2737891235	4005	4005	4005	4005	3
298	20231031	145300	2737879220	4005	4000	4005	4000	71
299	20231031	145200	2737595010	4005	4005	4005	4000	13
300	20231031	145100	2737542975	4000	4005	4005	4000	120
301	20231031	145000	2737062875	4005	4000	4005	3995	270
302	20231031	144900	2735982975	3990	3995	3995	3990	28
303	20231031	144800	2735871240	3995	4000	4000	3995	1271
304	20231031	144700	2730787770	4010	4010	4010	4010	50
305	20231031	144600	2730587270	4010	4010	4010	4010	2
306	20231031	144500	2730579250	4010	4000	4010	4000	619
307	20231031	144400	2728097410	4005	4005	4010	4005	2051
308	20231031	144300	2719882340	4005	4005	4005	4005	37
309	20231031	144200	2719734155	4000	3995	4000	3990	10874
310	20231031	144100	2676240910	4000	3995	4000	3995	264
311	20231031	144000	2675185600	3995	3990	3995	3990	3538
312	20231031	143900	2661058290	3995	3995	3995	3995	14
313	20231031	143800	2661002360	3990	3990	3990	3990	961
314	20231031	143700	2657167970	3990	3990	3995	3985	1401
315	20231031	143600	2651577400	3990	3995	3995	3990	102
316	20231031	143500	2651170270	3995	3995	3995	3990	12
317	20231031	143400	2651122380	3990	3990	3995	3990	304
318	20231031	143300	2649909365	3990	3990	3995	3990	245
319	20231031	143200	2648931810	3985	3985	3985	3985	375
320	20231031	143100	2647437435	3990	3990	3990	3980	12
321	20231031	143000	2647389565	3995	4000	4000	3980	15
322	20231031	142900	2647329810	4000	3980	4000	3980	404
323	20231031	142800	2645721810	4000	3995	4000	3980	1919
324	20231031	142700	2638082120	3995	3995	3995	3990	55
325	20231031	142600	2637862495	3995	3995	4000	3990	5608
326	20231031	142500	2615485255	3995	3995	3995	3995	92
327	20231031	142400	2615117715	3995	3995	3995	3995	20
328	20231031	142300	2615037815	4000	4000	4000	3995	1631
329	20231031	142200	2608521960	4000	3990	4000	3990	1750
330	20231031	142100	2601533950	3990	3985	3990	3985	301
331	20231031	142000	2600334460	3985	3990	3990	3985	2794
332	20231031	141900	2589188920	3990	3980	3990	3980	2302
333	20231031	141800	2580009925	3980	3980	3985	3980	231
334	20231031	141700	2579090535	3980	3985	3985	3980	561
335	20231031	141600	2576857305	3985	3985	3985	3985	136
336	20231031	141500	2576315345	3985	3985	3985	3985	121
337	20231031	141400	2575833160	3985	3980	3985	3980	171
338	20231031	141300	2575152025	3985	3980	3985	3980	1107
339	20231031	141200	2570741870	3985	3985	3985	3975	166
340	20231031	141100	2570081560	3985	3985	3985	3985	215
341	20231031	141000	2569224785	3985	3985	3985	3985	2520
342	20231031	140900	2559182585	3985	3985	3985	3970	2521
343	20231031	140800	2549164460	3985	3985	3985	3975	1086
344	20231031	140700	2544847155	3985	3975	3985	3975	837
345	20231031	140600	2541516495	3975	3975	3975	3975	61
346	20231031	140500	2541274020	3975	3975	3980	3970	894
347	20231031	140400	2537720390	3975	3965	3975	3965	3225
348	20231031	140300	2524918570	3965	3955	3965	3950	1053
349	20231031	140200	2520749740	3955	3950	3955	3950	458
350	20231031	140100	2518940625	3950	3945	3950	3940	987
351	20231031	140000	2515049935	3945	3950	3950	3940	2419
352	20231031	135900	2505501680	3950	3945	3955	3940	866
353	20231031	135800	2502086240	3945	3955	3955	3945	1993
354	20231031	135700	2494217000	3960	3955	3960	3950	14223
355	20231031	135600	2438034175	3955	3955	3955	3955	520
356	20231031	135500	2435977575	3955	3970	3970	3955	3318
357	20231031	135400	2422841845	3960	3960	3960	3955	1851
358	20231031	135300	2415513640	3960	3975	3975	3955	6554
359	20231031	135200	2389540430	3975	3980	3980	3975	720
360	20231031	135100	2386677915	3980	3980	3980	3980	214
361	20231031	135000	2385826195	3980	3980	3985	3965	20869
362	20231031	134900	2302971720	3985	3985	3985	3980	634
363	20231031	134800	2300447590	3985	3980	3985	3980	109
364	20231031	134700	2300013265	3980	3980	3985	3980	556
365	20231031	134600	2297797660	3985	3985	3985	3980	260
366	20231031	134500	2296762310	3985	3985	3985	3985	938
367	20231031	134400	2293024380	3985	3985	3985	3985	320
368	20231031	134300	2291749180	3985	3985	3990	3985	248
369	20231031	134200	2290760875	3980	3985	3985	3980	1215
370	20231031	134100	2285919920	3985	3990	3995	3985	1300
371	20231031	134000	2280733335	3985	3990	3990	3985	1379
372	20231031	133900	2275237965	3985	3990	3990	3985	128
373	20231031	133800	2274727880	3985	3990	3990	3985	279
374	20231031	133700	2273614920	3990	3990	3990	3990	383
375	20231031	133600	2272086750	3990	3990	3990	3990	1675
376	20231031	133500	2265403500	3990	3985	3990	3980	442
377	20231031	133400	2263640805	3990	3990	3990	3990	215
378	20231031	133300	2262782955	3990	3990	3995	3970	20410
379	20231031	133200	2181513165	3995	3995	3995	3995	1583
380	20231031	133100	2175189080	3990	3990	3990	3990	2412
381	20231031	133000	2165565200	3990	3995	3995	3990	1833
382	20231031	132900	2158250965	3995	3990	3995	3990	32
383	20231031	132800	2158123185	3995	3995	3995	3995	388
384	20231031	132700	2156573125	3995	3990	3995	3990	1887
385	20231031	132600	2149041675	3995	4000	4000	3990	28821
386	20231031	132500	2033901630	4005	4000	4005	4000	3910
387	20231031	132400	2018261580	4000	4000	4000	4000	33
388	20231031	132300	2018129580	4000	4005	4005	4000	12
389	20231031	132200	2018081530	4005	4005	4005	4005	1721
390	20231031	132100	2011188925	4005	4005	4005	4005	55
391	20231031	132000	2010968650	4005	4000	4005	4000	7
392	20231031	131900	2010940625	4005	4000	4005	4000	144
393	20231031	131800	2010363930	4000	4000	4000	4000	2400
394	20231031	131700	2000763930	4000	4005	4005	4000	2559
395	20231031	131600	1990527650	4005	4005	4005	4005	152
396	20231031	131500	1989918890	4005	4010	4010	4000	11818
397	20231031	131400	1942590360	4005	4015	4015	4005	8787
398	20231031	131300	1907354530	4010	4015	4015	4010	52
399	20231031	131200	1907146000	4010	4010	4010	4010	1000
400	20231031	131100	1903136000	4015	4010	4015	4010	6
401	20231031	131000	1903111920	4010	4015	4015	4010	68
402	20231031	130900	1902838960	4010	4010	4010	4010	1092
403	20231031	130800	1898460040	4010	4015	4015	4010	1982
404	20231031	130700	1890506315	4010	4010	4015	4010	163
405	20231031	130600	1889852625	4010	4010	4010	4010	0
406	20231031	130500	1889852625	4010	4010	4010	4010	1100
407	20231031	130400	1885441625	4015	4015	4015	4015	0
408	20231031	130300	1885441625	4015	4015	4015	4015	200
409	20231031	130200	1884638625	4015	4015	4015	4015	798
410	20231031	130100	1881434655	4010	4015	4015	4010	680
411	20231031	130000	1878707475	4015	4015	4015	4015	187
412	20231031	125900	1877956670	4015	4015	4015	4015	262
413	20231031	125800	1876904740	4015	4015	4015	4015	258
414	20231031	125700	1875868870	4015	4015	4015	4015	1005
415	20231031	125600	1871833795	4015	4015	4015	4015	766
416	20231031	125500	1868758305	4020	4020	4020	4020	0
417	20231031	125400	1868758305	4020	4020	4025	4020	403
418	20231031	125300	1867137150	4015	4015	4015	4015	0
419	20231031	125200	1867137150	4015	4015	4015	4015	138
420	20231031	125100	1866583080	4015	4015	4015	4015	436
421	20231031	125000	1864832540	4015	4015	4015	4015	59
422	20231031	124900	1864595655	4015	4025	4025	4015	251
423	20231031	124800	1863587790	4025	4025	4025	4025	1
424	20231031	124700	1863583765	4025	4025	4025	4025	1
425	20231031	124600	1863579740	4020	4020	4020	4020	431
426	20231031	124500	1861847120	4020	4020	4020	4020	225
427	20231031	124400	1860942620	4020	4020	4020	4020	763
428	20231031	124300	1857875360	4020	4015	4020	4015	84
429	20231031	124200	1857537780	4015	4015	4015	4015	10
430	20231031	124100	1857497630	4020	4020	4025	4020	85
431	20231031	124000	1857155780	4025	4015	4025	4015	151
432	20231031	123900	1856549505	4025	4020	4025	4020	59
433	20231031	123800	1856312315	4030	4025	4030	4025	1030
434	20231031	123700	1852166560	4030	4030	4030	4030	7
435	20231031	123600	1852138350	4025	4040	4040	4025	277
436	20231031	123500	1851023145	4040	4035	4040	4035	1323
437	20231031	123400	1845684605	4035	4025	4035	4025	1504
438	20231031	123300	1839621525	4025	4020	4025	4015	1524
439	20231031	123200	1833490725	4015	4020	4025	4015	225
440	20231031	123100	1832586625	4020	4025	4025	4020	4
441	20231031	123000	1832570535	4025	4015	4025	4015	6021
442	20231031	122900	1808379785	4010	4010	4010	4010	2807
443	20231031	122800	1797123715	4005	4005	4005	4005	99
444	20231031	122700	1796727220	4010	4010	4010	4010	24
445	20231031	122600	1796630980	4010	4005	4010	4000	823
446	20231031	122500	1793337500	4010	4010	4010	4010	409
447	20231031	122400	1791697410	4010	4010	4015	4010	1053
448	20231031	122300	1787474865	4010	4005	4010	4000	2061
449	20231031	122200	1779223845	4010	4005	4010	4005	603
450	20231031	122100	1776808325	4010	4010	4010	4005	1027
451	20231031	122000	1772695140	4010	4005	4015	4005	172
452	20231031	121900	1772006255	4015	4005	4015	4005	102
453	20231031	121800	1771597725	4005	4005	4010	4005	395
454	20231031	121700	1770015445	4005	4005	4005	4005	600
455	20231031	121600	1767612445	4005	4005	4005	4005	90
456	20231031	121500	1767251995	4005	4005	4005	4005	551
457	20231031	121400	1765045240	4005	4010	4010	4005	1710
458	20231031	121300	1758193140	4010	4010	4010	4010	123
459	20231031	121200	1757699910	4010	4010	4010	4010	1199
460	20231031	121100	1752891920	4010	4015	4015	4010	1198
461	20231031	121000	1748087840	4015	4015	4015	4015	2
462	20231031	120900	1748079810	4015	4010	4015	4010	223
463	20231031	120800	1747185450	4020	4010	4020	4010	153
464	20231031	120700	1746571890	4010	4020	4020	4010	312
465	20231031	120600	1745317660	4020	4020	4020	4020	33
466	20231031	120500	1745185000	4020	4025	4025	4020	204
467	20231031	120400	1744364900	4025	4015	4025	4010	1097
468	20231031	120300	1739955165	4010	4005	4010	4005	168
469	20231031	120200	1739281685	4010	4010	4010	4010	5
470	20231031	120100	1739261635	4010	4010	4010	4010	385
471	20231031	120000	1737717785	4010	4010	4010	4010	525
472	20231031	115900	1735612535	4010	4010	4010	4010	10
473	20231031	115800	1735572435	4010	4010	4010	4010	40
474	20231031	115700	1735412035	4010	4010	4010	4005	189
475	20231031	115600	1734654865	4010	4005	4010	4005	1319
476	20231031	115500	1729371450	4005	4020	4020	4005	2032
477	20231031	115400	1721225510	4010	4010	4010	4010	539
478	20231031	115300	1719064120	4010	4010	4010	4010	2223
479	20231031	115200	1710149890	4010	4010	4010	4010	1368
480	20231031	115100	1704664210	4010	4010	4025	4010	1789
481	20231031	115000	1697488105	4010	4010	4010	4010	1359
482	20231031	114900	1692038515	4010	4010	4020	4010	1791
483	20231031	114800	1684848490	4010	4020	4020	4010	199
484	20231031	114700	1684049500	4020	4020	4020	4020	0
485	20231031	114600	1684049500	4020	4010	4020	4010	191
486	20231031	114500	1683283580	4020	4020	4020	4020	1
487	20231031	114400	1683279560	4010	4020	4020	4010	310
488	20231031	114300	1682036360	4020	4020	4020	4010	175
489	20231031	114200	1681334070	4020	4010	4020	4010	5489
490	20231031	114100	1659279070	4020	4020	4020	4020	14
491	20231031	114000	1659222790	4010	4010	4010	4005	638
492	20231031	113900	1656665520	4010	4010	4010	4005	753
493	20231031	113800	1653649550	4010	4005	4010	4000	1788
494	20231031	113700	1646487285	4005	4005	4005	4005	2131
495	20231031	113600	1637952630	4005	4010	4010	4005	511
496	20231031	113500	1635906020	4000	4010	4010	4000	3322
497	20231031	113400	1622617990	4010	4010	4020	4010	775
498	20231031	113300	1619510090	4020	4010	4020	4010	6880
499	20231031	113200	1591865960	4010	4010	4010	4010	60
500	20231031	113100	1591625360	4010	4000	4010	4000	2500
501	20231031	113000	1581615350	4005	4010	4015	4005	1313
502	20231031	112900	1576355480	4010	4010	4010	4010	4
503	20231031	112800	1576339440	4010	4010	4010	4005	517
504	20231031	112700	1574266330	4015	4015	4015	4015	10
505	20231031	112600	1574226180	4015	4015	4015	4010	29
506	20231031	112500	1574109750	4015	4010	4015	4010	1720
507	20231031	112400	1567212530	4010	4010	4010	4010	2804
508	20231031	112300	1555968490	4010	4010	4010	4000	2800
509	20231031	112200	1544742490	4010	4005	4010	4000	1963
510	20231031	112100	1536879650	4005	4010	4010	4005	963
511	20231031	112000	1533022815	4010	4010	4010	4005	1010
512	20231031	111900	1528975740	4010	4000	4010	4000	27
513	20231031	111800	1528867490	4010	4005	4010	4005	1302
514	20231031	111700	1523652975	4005	4005	4005	4000	518
515	20231031	111600	1521580495	4000	4000	4000	4000	0
516	20231031	111500	1521580495	4000	4005	4005	4000	1673
517	20231031	111400	1514888395	4005	4005	4005	4005	1039
518	20231031	111300	1510727200	4010	4010	4010	4005	63
519	20231031	111200	1510474695	4010	4010	4010	4005	1016
520	20231031	111100	1506403085	4010	4010	4010	4010	6
521	20231031	111000	1506379025	4005	4010	4010	4005	444
522	20231031	110900	1504599160	4015	4010	4015	4010	1011
523	20231031	110800	1500544995	4015	4010	4015	4010	755
524	20231031	110700	1497516405	4010	4010	4015	4005	546
525	20231031	110600	1495329585	4015	4010	4015	4005	1624
526	20231031	110500	1488820470	4015	4015	4015	4015	2
527	20231031	110400	1488812440	4015	4015	4015	4010	1142
528	20231031	110300	1484227805	4020	4020	4020	4020	450
529	20231031	110200	1482418805	4030	4030	4030	4030	100
530	20231031	110100	1482015805	4035	4020	4035	4020	1247
531	20231031	110000	1476999555	4020	4015	4030	4010	4312
532	20231031	105900	1459662965	4020	4020	4020	4020	0
533	20231031	105800	1459662965	4020	4020	4020	4020	69
534	20231031	105700	1459385585	4025	4025	4025	4025	297
535	20231031	105600	1458190160	4025	4025	4030	4025	2232
536	20231031	105500	1449204195	4025	4015	4025	4015	891
537	20231031	105400	1445622920	4010	4010	4010	4010	5000
538	20231031	105300	1425572920	4010	4010	4010	4010	500
539	20231031	105200	1423567920	4010	4005	4010	4005	996
540	20231031	105100	1419575765	4005	4005	4005	4005	12
541	20231031	105000	1419527705	4010	4010	4010	4010	11
542	20231031	104900	1419483595	4000	4010	4010	4000	22
543	20231031	104800	1419395475	4010	4000	4010	4000	64
544	20231031	104700	1419138955	4010	4010	4010	4010	10
545	20231031	104600	1419098855	4000	4000	4000	4000	108
546	20231031	104500	1418666855	4000	4000	4010	4000	538
547	20231031	104400	1416514595	4000	4010	4010	4000	305
548	20231031	104300	1415294005	4010	4010	4010	4010	470
549	20231031	104200	1413409305	4010	4010	4010	4010	913
550	20231031	104100	1409748175	4015	4015	4015	4015	226
551	20231031	104000	1408840785	4015	4010	4015	4010	1945
552	20231031	103900	1401032035	4005	4005	4005	3995	10937
553	20231031	103800	1357306245	4005	4005	4005	4005	100
554	20231031	103700	1356905745	4005	4005	4005	4005	89
555	20231031	103600	1356549300	4010	4010	4010	4010	3010
556	20231031	103500	1344479200	4010	4025	4025	4010	213
557	20231031	103400	1343623780	4025	4025	4025	4025	11
558	20231031	103300	1343579505	4030	4030	4030	4010	702
559	20231031	103200	1340761305	4030	4030	4030	4030	223
560	20231031	103100	1339862615	4030	4030	4030	4020	512
561	20231031	103000	1337801245	4035	4040	4040	4035	698
562	20231031	102900	1334984810	4035	4040	4040	4035	312
563	20231031	102800	1333724390	4035	4035	4035	4035	581
564	20231031	102700	1331380055	4035	4025	4035	4025	2677
565	20231031	102600	1320593100	4020	4010	4020	4010	1753
566	20231031	102500	1313551735	4010	4010	4010	4010	317
567	20231031	102400	1312280565	4015	4015	4015	4015	111
568	20231031	102300	1311834900	4015	4020	4020	4010	110
569	20231031	102200	1311393400	4020	4005	4020	4005	272
570	20231031	102100	1310303730	4000	4000	4000	4000	354
571	20231031	102000	1308887730	4000	4005	4010	4000	377
572	20231031	101900	1307379160	4015	4025	4025	4015	549
573	20231031	101800	1305174915	4015	4015	4025	4015	224
574	20231031	101700	1304275485	4015	4020	4020	4015	620
575	20231031	101600	1301785890	4020	4020	4020	4000	24859
576	20231031	101500	1202250515	4020	4020	4020	4020	632
577	20231031	101400	1199709875	4020	4030	4030	4020	3697
578	20231031	101300	1184827245	4030	4035	4035	4030	442
579	20231031	101200	1183045785	4035	4035	4035	4030	520
580	20231031	101100	1180947835	4035	4035	4035	4035	100
581	20231031	101000	1180544335	4035	4040	4045	4035	2442
582	20231031	100900	1170690550	4035	4040	4045	4035	613
583	20231031	100800	1168212425	4035	4030	4035	4025	3890
584	20231031	100700	1152520180	4030	4025	4030	4020	308
585	20231031	100600	1151280735	4025	4030	4035	4025	33
586	20231031	100500	1151147840	4035	4045	4045	4030	1438
587	20231031	100400	1145345905	4040	4045	4050	4040	2939
588	20231031	100300	1133469010	4045	4045	4050	4035	1905
589	20231031	100200	1125755885	4020	4035	4050	4020	7528
590	20231031	100100	1095354975	4035	4015	4035	4015	1353
591	20231031	100000	1089908495	4030	4020	4030	4015	101
592	20231031	095900	1089502220	4035	4030	4035	4005	1071
593	20231031	095800	1085199335	4030	4035	4035	4020	802
594	20231031	095700	1081974185	4030	4030	4030	4020	260
595	20231031	095600	1080927185	4030	4025	4030	4025	103
596	20231031	095500	1080512605	4020	4015	4020	4015	813
597	20231031	095400	1077247845	4015	4020	4020	4015	465
598	20231031	095300	1075378690	4030	4015	4030	4010	714
599	20231031	095200	1072501445	4030	4020	4035	4020	4508
600	20231031	095100	1054323970	4000	4000	4015	4000	2678
601	20231031	095000	1043580455	3995	4010	4010	3995	1295
602	20231031	094900	1038405385	4010	4010	4010	3995	5580
603	20231031	094800	1016077840	4010	4005	4010	4000	933
604	20231031	094700	1012336645	4010	4010	4010	4000	490
605	20231031	094600	1010373755	4005	4010	4010	4005	646
606	20231031	094500	1007783590	4010	4015	4015	4005	820
607	20231031	094400	1004499075	4015	4005	4015	4005	2197
608	20231031	094300	995693320	4000	4005	4005	4000	3677
609	20231031	094200	980985300	4005	4015	4015	4000	339
610	20231031	094100	979627250	4015	4010	4015	4010	796
611	20231031	094000	976433170	4010	4000	4010	3995	2488
612	20231031	093900	966485865	4000	4005	4010	4000	2057
613	20231031	093800	958254310	4005	4000	4005	3995	4118
614	20231031	093700	941785480	4000	3995	4000	3995	835
615	20231031	093600	938448180	3995	3995	3995	3990	4158
616	20231031	093500	921847280	3995	4010	4010	3995	11968
617	20231031	093400	873982695	4000	4005	4010	4000	2604
618	20231031	093300	863552640	4005	4010	4015	4005	3159
619	20231031	093200	850898420	4015	4015	4025	4010	2053
620	20231031	093100	842652575	4015	4000	4025	4000	2308
621	20231031	093000	833392370	4000	4000	4000	3990	5317
622	20231031	092900	812147350	4000	4005	4005	4000	25764
623	20231031	092800	709080605	4000	4005	4005	4000	4468
624	20231031	092700	691194145	4005	4020	4020	4005	2734
625	20231031	092600	680244260	4005	4010	4020	4000	12862
626	20231031	092500	628722180	4025	4020	4025	4005	1709
627	20231031	092400	621862620	4020	4010	4020	4005	10181
628	20231031	092300	581068600	4005	4020	4020	4005	1084
629	20231031	092200	576721360	4015	4020	4025	4005	13581
630	20231031	092100	522266785	4015	4025	4025	4010	2666
631	20231031	092000	511555435	4020	4040	4040	4020	9980
632	20231031	091900	471280665	4045	4060	4060	4045	3423
633	20231031	091800	457417645	4060	4050	4060	4045	1791
634	20231031	091700	450164080	4065	4045	4065	4040	2616
635	20231031	091600	439589700	4045	4060	4065	4045	13733
636	20231031	091500	383873820	4065	4075	4075	4060	8685
637	20231031	091400	348549355	4075	4070	4080	4070	1241
638	20231031	091300	343486715	4070	4065	4070	4060	3711
639	20231031	091200	328387055	4065	4095	4095	4065	15388
640	20231031	091100	265582200	4095	4100	4100	4095	1457
641	20231031	091000	259612695	4100	4125	4125	4095	6794
642	20231031	090900	231754930	4100	4140	4140	4100	6965
643	20231031	090800	203141970	4140	4090	4140	4090	701
644	20231031	090700	200262325	4095	4090	4095	4090	2236
645	20231031	090600	191115165	4085	4090	4095	4085	5361
646	20231031	090500	169210700	4085	4090	4100	4085	2878
647	20231031	090400	157440115	4095	4095	4095	4085	4139
648	20231031	090300	140508015	4095	4130	4130	4090	7622
649	20231031	090200	109187145	4115	4165	4165	4115	19778
650	20231031	090100	27214995	4165	4190	4190	4165	1501
651	20231031	090000	20934140	4160	4180	4190	4160	4979