KissMeData/226400/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204200	429030600	3940	3940	3940	3940	5531
3	20231031	204100	429030600	3940	3940	3940	3940	0
4	20231031	204000	429030600	3940	3940	3940	3940	0
5	20231031	203900	429030600	3940	3940	3940	3940	0
6	20231031	203800	429030600	3940	3940	3940	3940	0
7	20231031	203700	429030600	3940	3940	3940	3940	0
8	20231031	203600	429030600	3940	3940	3940	3940	0
9	20231031	203500	429030600	3940	3940	3940	3940	0
10	20231031	203400	429030600	3940	3940	3940	3940	0
11	20231031	203300	429030600	3940	3940	3940	3940	0
12	20231031	203200	429030600	3940	3940	3940	3940	0
13	20231031	203100	429030600	3940	3940	3940	3940	0
14	20231031	203000	429030600	3940	3940	3940	3940	0
15	20231031	202900	429030600	3940	3940	3940	3940	0
16	20231031	202800	429030600	3940	3940	3940	3940	0
17	20231031	202700	429030600	3940	3940	3940	3940	0
18	20231031	202600	429030600	3940	3940	3940	3940	0
19	20231031	202500	429030600	3940	3940	3940	3940	0
20	20231031	202400	429030600	3940	3940	3940	3940	0
21	20231031	202300	429030600	3940	3940	3940	3940	0
22	20231031	202200	429030600	3940	3940	3940	3940	0
23	20231031	202100	429030600	3940	3940	3940	3940	0
24	20231031	202000	429030600	3940	3940	3940	3940	0
25	20231031	201900	429030600	3940	3940	3940	3940	0
26	20231031	201800	429030600	3940	3940	3940	3940	0
27	20231031	201700	429030600	3940	3940	3940	3940	0
28	20231031	201600	429030600	3940	3940	3940	3940	0
29	20231031	201500	429030600	3940	3940	3940	3940	0
30	20231031	201400	429030600	3940	3940	3940	3940	0
31	20231031	201300	429030600	3940	3940	3940	3940	0
32	20231031	201200	429030600	3940	3940	3940	3940	5531
33	20231031	201100	429030600	3940	3940	3940	3940	0
34	20231031	201000	429030600	3940	3940	3940	3940	0
35	20231031	200900	429030600	3940	3940	3940	3940	0
36	20231031	200800	429030600	3940	3940	3940	3940	0
37	20231031	200700	429030600	3940	3940	3940	3940	0
38	20231031	200600	429030600	3940	3940	3940	3940	0
39	20231031	200500	429030600	3940	3940	3940	3940	0
40	20231031	200400	429030600	3940	3940	3940	3940	0
41	20231031	200300	429030600	3940	3940	3940	3940	0
42	20231031	200200	429030600	3940	3940	3940	3940	0
43	20231031	200100	429030600	3940	3940	3940	3940	0
44	20231031	200000	429030600	3940	3940	3940	3940	0
45	20231031	195900	429030600	3940	3940	3940	3940	0
46	20231031	195800	429030600	3940	3940	3940	3940	0
47	20231031	195700	429030600	3940	3940	3940	3940	0
48	20231031	195600	429030600	3940	3940	3940	3940	0
49	20231031	195500	429030600	3940	3940	3940	3940	0
50	20231031	195400	429030600	3940	3940	3940	3940	0
51	20231031	195300	429030600	3940	3940	3940	3940	0
52	20231031	195200	429030600	3940	3940	3940	3940	0
53	20231031	195100	429030600	3940	3940	3940	3940	0
54	20231031	195000	429030600	3940	3940	3940	3940	0
55	20231031	194900	429030600	3940	3940	3940	3940	0
56	20231031	194800	429030600	3940	3940	3940	3940	0
57	20231031	194700	429030600	3940	3940	3940	3940	0
58	20231031	194600	429030600	3940	3940	3940	3940	0
59	20231031	194500	429030600	3940	3940	3940	3940	0
60	20231031	194400	429030600	3940	3940	3940	3940	0
61	20231031	194300	429030600	3940	3940	3940	3940	0
62	20231031	194200	429030600	3940	3940	3940	3940	5531
63	20231031	194100	429030600	3940	3940	3940	3940	0
64	20231031	194000	429030600	3940	3940	3940	3940	0
65	20231031	193900	429030600	3940	3940	3940	3940	0
66	20231031	193800	429030600	3940	3940	3940	3940	0
67	20231031	193700	429030600	3940	3940	3940	3940	0
68	20231031	193600	429030600	3940	3940	3940	3940	0
69	20231031	193500	429030600	3940	3940	3940	3940	0
70	20231031	193400	429030600	3940	3940	3940	3940	0
71	20231031	193300	429030600	3940	3940	3940	3940	0
72	20231031	193200	429030600	3940	3940	3940	3940	0
73	20231031	193100	429030600	3940	3940	3940	3940	0
74	20231031	193000	429030600	3940	3940	3940	3940	0
75	20231031	192900	429030600	3940	3940	3940	3940	0
76	20231031	192800	429030600	3940	3940	3940	3940	0
77	20231031	192700	429030600	3940	3940	3940	3940	0
78	20231031	192600	429030600	3940	3940	3940	3940	0
79	20231031	192500	429030600	3940	3940	3940	3940	0
80	20231031	192400	429030600	3940	3940	3940	3940	0
81	20231031	192300	429030600	3940	3940	3940	3940	0
82	20231031	192200	429030600	3940	3940	3940	3940	0
83	20231031	192100	429030600	3940	3940	3940	3940	0
84	20231031	192000	429030600	3940	3940	3940	3940	0
85	20231031	191900	429030600	3940	3940	3940	3940	0
86	20231031	191800	429030600	3940	3940	3940	3940	0
87	20231031	191700	429030600	3940	3940	3940	3940	0
88	20231031	191600	429030600	3940	3940	3940	3940	0
89	20231031	191500	429030600	3940	3940	3940	3940	0
90	20231031	191400	429030600	3940	3940	3940	3940	0
91	20231031	191300	429030600	3940	3940	3940	3940	0
92	20231031	191200	429030600	3940	3940	3940	3940	5531
93	20231031	191100	429030600	3940	3940	3940	3940	0
94	20231031	191000	429030600	3940	3940	3940	3940	0
95	20231031	190900	429030600	3940	3940	3940	3940	0
96	20231031	190800	429030600	3940	3940	3940	3940	0
97	20231031	190700	429030600	3940	3940	3940	3940	0
98	20231031	190600	429030600	3940	3940	3940	3940	0
99	20231031	190500	429030600	3940	3940	3940	3940	0
100	20231031	190400	429030600	3940	3940	3940	3940	0
101	20231031	190300	429030600	3940	3940	3940	3940	0
102	20231031	190200	429030600	3940	3940	3940	3940	0
103	20231031	190100	429030600	3940	3940	3940	3940	0
104	20231031	190000	429030600	3940	3940	3940	3940	0
105	20231031	185900	429030600	3940	3940	3940	3940	0
106	20231031	185800	429030600	3940	3940	3940	3940	0
107	20231031	185700	429030600	3940	3940	3940	3940	0
108	20231031	185600	429030600	3940	3940	3940	3940	0
109	20231031	185500	429030600	3940	3940	3940	3940	0
110	20231031	185400	429030600	3940	3940	3940	3940	0
111	20231031	185300	429030600	3940	3940	3940	3940	0
112	20231031	185200	429030600	3940	3940	3940	3940	0
113	20231031	185100	429030600	3940	3940	3940	3940	0
114	20231031	185000	429030600	3940	3940	3940	3940	0
115	20231031	184900	429030600	3940	3940	3940	3940	0
116	20231031	184800	429030600	3940	3940	3940	3940	0
117	20231031	184700	429030600	3940	3940	3940	3940	0
118	20231031	184600	429030600	3940	3940	3940	3940	0
119	20231031	184500	429030600	3940	3940	3940	3940	0
120	20231031	184400	429030600	3940	3940	3940	3940	0
121	20231031	184300	429030600	3940	3940	3940	3940	0
122	20231031	184200	429030600	3940	3940	3940	3940	5531
123	20231031	184100	429030600	3940	3940	3940	3940	0
124	20231031	184000	429030600	3940	3940	3940	3940	0
125	20231031	183900	429030600	3940	3940	3940	3940	0
126	20231031	183800	429030600	3940	3940	3940	3940	0
127	20231031	183700	429030600	3940	3940	3940	3940	0
128	20231031	183600	429030600	3940	3940	3940	3940	0
129	20231031	183500	429030600	3940	3940	3940	3940	0
130	20231031	183400	429030600	3940	3940	3940	3940	0
131	20231031	183300	429030600	3940	3940	3940	3940	0
132	20231031	183200	429030600	3940	3940	3940	3940	0
133	20231031	183100	429030600	3940	3940	3940	3940	0
134	20231031	183000	429030600	3940	3940	3940	3940	0
135	20231031	182900	429030600	3940	3940	3940	3940	0
136	20231031	182800	429030600	3940	3940	3940	3940	0
137	20231031	182700	429030600	3940	3940	3940	3940	0
138	20231031	182600	429030600	3940	3940	3940	3940	0
139	20231031	182500	429030600	3940	3940	3940	3940	0
140	20231031	182400	429030600	3940	3940	3940	3940	0
141	20231031	182300	429030600	3940	3940	3940	3940	0
142	20231031	182200	429030600	3940	3940	3940	3940	0
143	20231031	182100	429030600	3940	3940	3940	3940	0
144	20231031	182000	429030600	3940	3940	3940	3940	0
145	20231031	181900	429030600	3940	3940	3940	3940	0
146	20231031	181800	429030600	3940	3940	3940	3940	0
147	20231031	181700	429030600	3940	3940	3940	3940	0
148	20231031	181600	429030600	3940	3940	3940	3940	0
149	20231031	181500	429030600	3940	3940	3940	3940	0
150	20231031	181400	429030600	3940	3940	3940	3940	0
151	20231031	181300	429030600	3940	3940	3940	3940	0
152	20231031	181200	429030600	3940	3940	3940	3940	5531
153	20231031	181100	429030600	3940	3940	3940	3940	0
154	20231031	181000	429030600	3940	3940	3940	3940	0
155	20231031	180900	429030600	3940	3940	3940	3940	0
156	20231031	180800	429030600	3940	3940	3940	3940	0
157	20231031	180700	429030600	3940	3940	3940	3940	0
158	20231031	180600	429030600	3940	3940	3940	3940	0
159	20231031	180500	429030600	3940	3940	3940	3940	0
160	20231031	180400	429030600	3940	3940	3940	3940	0
161	20231031	180300	429030600	3940	3940	3940	3940	0
162	20231031	180200	429030600	3940	3940	3940	3940	0
163	20231031	180100	429030600	3940	3940	3940	3940	0
164	20231031	180000	429030600	3940	3940	3940	3940	0
165	20231031	175900	429030600	3940	3940	3940	3940	0
166	20231031	175800	429030600	3940	3940	3940	3940	0
167	20231031	175700	429030600	3940	3940	3940	3940	0
168	20231031	175600	429030600	3940	3940	3940	3940	0
169	20231031	175500	429030600	3940	3940	3940	3940	0
170	20231031	175400	429030600	3940	3940	3940	3940	0
171	20231031	175300	429030600	3940	3940	3940	3940	0
172	20231031	175200	429030600	3940	3940	3940	3940	0
173	20231031	175100	429030600	3940	3940	3940	3940	0
174	20231031	175000	429030600	3940	3940	3940	3940	0
175	20231031	174900	429030600	3940	3940	3940	3940	0
176	20231031	174800	429030600	3940	3940	3940	3940	0
177	20231031	174700	429030600	3940	3940	3940	3940	0
178	20231031	174600	429030600	3940	3940	3940	3940	0
179	20231031	174500	429030600	3940	3940	3940	3940	0
180	20231031	174400	429030600	3940	3940	3940	3940	0
181	20231031	174300	429030600	3940	3940	3940	3940	0
182	20231031	174200	429030600	3940	3940	3940	3940	5531
183	20231031	174100	429030600	3940	3940	3940	3940	0
184	20231031	174000	429030600	3940	3940	3940	3940	0
185	20231031	173900	429030600	3940	3940	3940	3940	0
186	20231031	173800	429030600	3940	3940	3940	3940	0
187	20231031	173700	429030600	3940	3940	3940	3940	0
188	20231031	173600	429030600	3940	3940	3940	3940	0
189	20231031	173500	429030600	3940	3940	3940	3940	0
190	20231031	173400	429030600	3940	3940	3940	3940	0
191	20231031	173300	429030600	3940	3940	3940	3940	0
192	20231031	173200	429030600	3940	3940	3940	3940	0
193	20231031	173100	429030600	3940	3940	3940	3940	0
194	20231031	173000	429030600	3940	3940	3940	3940	0
195	20231031	172900	429030600	3940	3940	3940	3940	0
196	20231031	172800	429030600	3940	3940	3940	3940	0
197	20231031	172700	429030600	3940	3940	3940	3940	0
198	20231031	172600	429030600	3940	3940	3940	3940	0
199	20231031	172500	429030600	3940	3940	3940	3940	0
200	20231031	172400	429030600	3940	3940	3940	3940	0
201	20231031	172300	429030600	3940	3940	3940	3940	0
202	20231031	172200	429030600	3940	3940	3940	3940	0
203	20231031	172100	429030600	3940	3940	3940	3940	0
204	20231031	172000	429030600	3940	3940	3940	3940	0
205	20231031	171900	429030600	3940	3940	3940	3940	0
206	20231031	171800	429030600	3940	3940	3940	3940	0
207	20231031	171700	429030600	3940	3940	3940	3940	0
208	20231031	171600	429030600	3940	3940	3940	3940	0
209	20231031	171500	429030600	3940	3940	3940	3940	0
210	20231031	171400	429030600	3940	3940	3940	3940	0
211	20231031	171300	429030600	3940	3940	3940	3940	0
212	20231031	171200	429030600	3940	3940	3940	3940	5531
213	20231031	171100	429030600	3940	3940	3940	3940	0
214	20231031	171000	429030600	3940	3940	3940	3940	0
215	20231031	170900	429030600	3940	3940	3940	3940	0
216	20231031	170800	429030600	3940	3940	3940	3940	0
217	20231031	170700	429030600	3940	3940	3940	3940	0
218	20231031	170600	429030600	3940	3940	3940	3940	0
219	20231031	170500	429030600	3940	3940	3940	3940	0
220	20231031	170400	429030600	3940	3940	3940	3940	0
221	20231031	170300	429030600	3940	3940	3940	3940	0
222	20231031	170200	429030600	3940	3940	3940	3940	0
223	20231031	170100	429030600	3940	3940	3940	3940	0
224	20231031	170000	429030600	3940	3940	3940	3940	0
225	20231031	165900	429030600	3940	3940	3940	3940	0
226	20231031	165800	429030600	3940	3940	3940	3940	0
227	20231031	165700	429030600	3940	3940	3940	3940	0
228	20231031	165600	429030600	3940	3940	3940	3940	0
229	20231031	165500	429030600	3940	3940	3940	3940	0
230	20231031	165400	429030600	3940	3940	3940	3940	0
231	20231031	165300	429030600	3940	3940	3940	3940	0
232	20231031	165200	429030600	3940	3940	3940	3940	0
233	20231031	165100	429030600	3940	3940	3940	3940	0
234	20231031	165000	429030600	3940	3940	3940	3940	0
235	20231031	164900	429030600	3940	3940	3940	3940	0
236	20231031	164800	429030600	3940	3940	3940	3940	0
237	20231031	164700	429030600	3940	3940	3940	3940	0
238	20231031	164600	429030600	3940	3940	3940	3940	0
239	20231031	164500	429030600	3940	3940	3940	3940	0
240	20231031	164400	429030600	3940	3940	3940	3940	0
241	20231031	164300	429030600	3940	3940	3940	3940	0
242	20231031	164200	429030600	3940	3940	3940	3940	5531
243	20231031	164100	429030600	3940	3940	3940	3940	0
244	20231031	164000	429030600	3940	3940	3940	3940	0
245	20231031	163900	429030600	3940	3940	3940	3940	0
246	20231031	163800	429030600	3940	3940	3940	3940	0
247	20231031	163700	429030600	3940	3940	3940	3940	0
248	20231031	163600	429030600	3940	3940	3940	3940	0
249	20231031	163500	429030600	3940	3940	3940	3940	0
250	20231031	163400	429030600	3940	3940	3940	3940	0
251	20231031	163300	429030600	3940	3940	3940	3940	0
252	20231031	163200	429030600	3940	3940	3940	3940	0
253	20231031	163100	429030600	3940	3940	3940	3940	0
254	20231031	163000	429030600	3940	3940	3940	3940	0
255	20231031	162900	429030600	3940	3940	3940	3940	0
256	20231031	162800	429030600	3940	3940	3940	3940	0
257	20231031	162700	429030600	3940	3940	3940	3940	0
258	20231031	162600	429030600	3940	3940	3940	3940	0
259	20231031	162500	429030600	3940	3940	3940	3940	0
260	20231031	162400	429030600	3940	3940	3940	3940	0
261	20231031	162300	429030600	3940	3940	3940	3940	0
262	20231031	162200	429030600	3940	3940	3940	3940	0
263	20231031	162100	429030600	3940	3940	3940	3940	0
264	20231031	162000	429030600	3940	3940	3940	3940	0
265	20231031	161900	429030600	3940	3940	3940	3940	0
266	20231031	161800	429030600	3940	3940	3940	3940	0
267	20231031	161700	429030600	3940	3940	3940	3940	0
268	20231031	161600	429030600	3940	3940	3940	3940	0
269	20231031	161500	429030600	3940	3940	3940	3940	0
270	20231031	161400	429030600	3940	3940	3940	3940	0
271	20231031	161300	429030600	3940	3940	3940	3940	0
272	20231031	161200	429030600	3940	3940	3940	3940	5531
273	20231031	161100	429030600	3940	3940	3940	3940	0
274	20231031	161000	429030600	3940	3940	3940	3940	0
275	20231031	160900	429030600	3940	3940	3940	3940	0
276	20231031	160800	429030600	3940	3940	3940	3940	0
277	20231031	160700	429030600	3940	3940	3940	3940	0
278	20231031	160600	429030600	3940	3940	3940	3940	0
279	20231031	160500	429030600	3940	3940	3940	3940	0
280	20231031	160400	429030600	3940	3940	3940	3940	0
281	20231031	160300	429030600	3940	3940	3940	3940	0
282	20231031	160200	429030600	3940	3940	3940	3940	0
283	20231031	160100	429030600	3940	3940	3940	3940	0
284	20231031	160000	429030600	3940	3940	3940	3940	0
285	20231031	155900	429030600	3940	3940	3940	3940	0
286	20231031	155800	429030600	3940	3940	3940	3940	0
287	20231031	155700	429030600	3940	3940	3940	3940	0
288	20231031	155600	429030600	3940	3940	3940	3940	0
289	20231031	155500	429030600	3940	3940	3940	3940	0
290	20231031	155400	429030600	3940	3940	3940	3940	0
291	20231031	155300	429030600	3940	3940	3940	3940	0
292	20231031	155200	429030600	3940	3940	3940	3940	0
293	20231031	155100	429030600	3940	3940	3940	3940	0
294	20231031	155000	429030600	3940	3940	3940	3940	0
295	20231031	154900	429030600	3940	3940	3940	3940	0
296	20231031	154800	429030600	3940	3940	3940	3940	0
297	20231031	154700	429030600	3940	3940	3940	3940	0
298	20231031	154600	429030600	3940	3940	3940	3940	0
299	20231031	154500	429030600	3940	3940	3940	3940	0
300	20231031	154400	429030600	3940	3940	3940	3940	0
301	20231031	154300	429030600	3940	3940	3940	3940	0
302	20231031	154200	429030600	3940	3940	3940	3940	5531
303	20231031	154100	429030600	3940	3940	3940	3940	0
304	20231031	154000	429030600	3940	3940	3940	3940	0
305	20231031	153900	429030600	3940	3940	3940	3940	0
306	20231031	153800	429030600	3940	3940	3940	3940	0
307	20231031	153700	429030600	3940	3940	3940	3940	0
308	20231031	153600	429030600	3940	3940	3940	3940	0
309	20231031	153500	429030600	3940	3940	3940	3940	0
310	20231031	153400	429030600	3940	3940	3940	3940	0
311	20231031	153300	429030600	3940	3940	3940	3940	0
312	20231031	153200	429030600	3940	3940	3940	3940	0
313	20231031	153100	429030600	3940	3940	3940	3940	0
314	20231031	153000	429030600	3940	3940	3940	3940	5531
315	20231031	152900	407238460	3945	3945	3945	3945	0
316	20231031	152800	407238460	3945	3945	3945	3945	0
317	20231031	152700	407238460	3945	3945	3945	3945	0
318	20231031	152600	407238460	3945	3945	3945	3945	0
319	20231031	152500	407238460	3945	3945	3945	3945	0
320	20231031	152400	407238460	3945	3945	3945	3945	0
321	20231031	152300	407238460	3945	3945	3945	3945	0
322	20231031	152200	407238460	3945	3945	3945	3945	0
323	20231031	152100	407238460	3945	3945	3945	3945	0
324	20231031	152000	407238460	3945	3945	3945	3945	0
325	20231031	151900	407238460	3945	3935	3945	3935	24
326	20231031	151800	407144010	3935	3930	3940	3930	102
327	20231031	151700	406743135	3940	3935	3940	3935	101
328	20231031	151600	406345695	3935	3935	3935	3925	946
329	20231031	151500	402630075	3935	3930	3935	3930	206
330	20231031	151400	401820465	3935	3935	3935	3925	498
331	20231031	151300	399863285	3940	3940	3940	3940	1
332	20231031	151200	399859345	3945	3945	3945	3945	0
333	20231031	151100	399859345	3945	3945	3945	3945	11
334	20231031	151000	399815950	3945	3940	3945	3940	453
335	20231031	150900	398031055	3945	3945	3950	3940	659
336	20231031	150800	395432790	3945	3950	3950	3945	25
337	20231031	150700	395334140	3950	3950	3950	3950	31
338	20231031	150600	395211690	3950	3950	3950	3950	15
339	20231031	150500	395152440	3955	3955	3955	3950	40
340	20231031	150400	394994280	3960	3970	3970	3960	1096
341	20231031	150300	390651475	3980	3980	3980	3980	0
342	20231031	150200	390651475	3980	3980	3980	3980	0
343	20231031	150100	390651475	3980	3980	3980	3980	0
344	20231031	150000	390651475	3980	3980	3980	3980	1
345	20231031	145900	390647495	3970	3970	3970	3970	0
346	20231031	145800	390647495	3970	3970	3970	3970	0
347	20231031	145700	390647495	3970	3970	3970	3970	75
348	20231031	145600	390349745	3970	3970	3970	3970	2
349	20231031	145500	390341805	3970	3970	3970	3970	2
350	20231031	145400	390333865	3970	3970	3970	3970	0
351	20231031	145300	390333865	3970	3970	3970	3970	40
352	20231031	145200	390175065	3970	3960	3970	3960	11
353	20231031	145100	390131495	3980	3965	3980	3965	107
354	20231031	145000	389707140	3965	3965	3965	3965	1
355	20231031	144900	389703175	3955	3980	3980	3955	1067
356	20231031	144800	385480255	3980	3980	3980	3980	8
357	20231031	144700	385448415	3975	3975	3975	3975	0
358	20231031	144600	385448415	3975	3975	3975	3975	0
359	20231031	144500	385448415	3975	3975	3975	3975	25
360	20231031	144400	385349040	3975	3975	3975	3975	692
361	20231031	144300	382598340	3975	3975	3975	3975	0
362	20231031	144200	382598340	3975	3955	3975	3955	1262
363	20231031	144100	377601500	3950	3940	3950	3940	282
364	20231031	144000	376490100	3930	3930	3930	3930	0
365	20231031	143900	376490100	3930	3930	3930	3930	481
366	20231031	143800	374599770	3940	3930	3940	3930	83
367	20231031	143700	374273560	3930	3930	3930	3930	102
368	20231031	143600	373872700	3925	3930	3930	3925	90
369	20231031	143500	373519380	3940	3925	3940	3925	164
370	20231031	143400	372875650	3920	3940	3940	3920	191
371	20231031	143300	372126030	3935	3930	3935	3920	2047
372	20231031	143200	364092625	3930	3925	3930	3925	534
373	20231031	143100	361995145	3930	3930	3930	3920	2122
374	20231031	143000	353661510	3925	3930	3930	3925	1751
375	20231031	142900	346781740	3930	3930	3930	3930	0
376	20231031	142800	346781740	3930	3940	3940	3930	2163
377	20231031	142700	338276625	3945	3945	3945	3945	11
378	20231031	142600	338233230	3945	3950	3950	3945	2
379	20231031	142500	338225335	3950	3950	3950	3945	269
380	20231031	142400	337164075	3945	3950	3950	3945	219
381	20231031	142300	336300115	3945	3945	3945	3945	11
382	20231031	142200	336256720	3950	3950	3950	3950	10
383	20231031	142100	336217220	3950	3950	3950	3950	10
384	20231031	142000	336177720	3950	3950	3950	3950	1
385	20231031	141900	336173770	3950	3950	3950	3950	0
386	20231031	141800	336173770	3950	3950	3950	3950	0
387	20231031	141700	336173770	3950	3950	3950	3950	135
388	20231031	141600	335640520	3950	3950	3950	3950	0
389	20231031	141500	335640520	3950	3950	3950	3950	0
390	20231031	141400	335640520	3950	3950	3950	3950	358
391	20231031	141300	334226420	3945	3945	3945	3945	30
392	20231031	141200	334108070	3950	3950	3950	3950	53
393	20231031	141100	333898720	3950	3950	3950	3950	0
394	20231031	141000	333898720	3950	3950	3950	3950	0
395	20231031	140900	333898720	3950	3950	3950	3950	0
396	20231031	140800	333898720	3950	3950	3950	3950	0
397	20231031	140700	333898720	3950	3950	3950	3950	11
398	20231031	140600	333855270	3950	3945	3950	3945	4489
399	20231031	140500	316132790	3945	3950	3950	3930	2739
400	20231031	140400	305341675	3950	3950	3950	3950	1448
401	20231031	140300	299622075	3950	3955	3960	3950	3617
402	20231031	140200	285332485	3960	3960	3960	3960	1010
403	20231031	140100	281332885	3960	3960	3965	3960	1312
404	20231031	140000	276137360	3960	3960	3960	3960	1043
405	20231031	135900	272007080	3965	3965	3965	3965	0
406	20231031	135800	272007080	3965	3965	3965	3960	362
407	20231031	135700	270571850	3965	3970	3970	3965	1223
408	20231031	135600	265722650	3965	3965	3965	3965	70
409	20231031	135500	265445100	3970	3970	3970	3970	11
410	20231031	135400	265401430	3970	3970	3970	3970	1394
411	20231031	135300	259867250	3975	3975	3975	3975	100
412	20231031	135200	259469750	3975	3970	3975	3970	145
413	20231031	135100	258894040	3975	3975	3975	3975	500
414	20231031	135000	256906540	3975	3975	3975	3975	139
415	20231031	134900	256354015	3985	3985	3985	3985	13
416	20231031	134800	256302210	3975	3975	3975	3975	10
417	20231031	134700	256262460	3975	3975	3975	3975	1
418	20231031	134600	256258485	3965	3965	3965	3965	0
419	20231031	134500	256258485	3965	3965	3965	3965	0
420	20231031	134400	256258485	3965	3965	3965	3965	0
421	20231031	134300	256258485	3965	3965	3965	3965	40
422	20231031	134200	256099885	3965	3965	3965	3965	0
423	20231031	134100	256099885	3965	3980	3980	3965	1506
424	20231031	134000	250117110	3985	3980	3985	3980	2
425	20231031	133900	250109145	3990	3990	3990	3990	0
426	20231031	133800	250109145	3990	3990	3990	3990	0
427	20231031	133700	250109145	3990	3990	3990	3990	0
428	20231031	133600	250109145	3990	3990	3990	3990	0
429	20231031	133500	250109145	3990	3990	3990	3990	0
430	20231031	133400	250109145	3990	3990	3990	3990	10
431	20231031	133300	250069245	3980	3980	3980	3980	2
432	20231031	133200	250061285	3975	3985	3985	3975	949
433	20231031	133100	246285730	3995	3995	3995	3995	0
434	20231031	133000	246285730	3995	3995	3995	3995	0
435	20231031	132900	246285730	3995	3995	3995	3995	0
436	20231031	132800	246285730	3995	3995	3995	3995	0
437	20231031	132700	246285730	3995	3995	3995	3995	0
438	20231031	132600	246285730	3995	3980	3995	3980	123
439	20231031	132500	245796175	3975	3975	3975	3975	0
440	20231031	132400	245796175	3975	3995	3995	3975	1544
441	20231031	132300	239656860	3995	3995	3995	3995	0
442	20231031	132200	239656860	3995	3995	3995	3995	0
443	20231031	132100	239656860	3995	3995	3995	3995	0
444	20231031	132000	239656860	3995	3995	3995	3995	20
445	20231031	131900	239576960	4000	3990	4000	3990	559
446	20231031	131800	237346480	3995	3995	3995	3995	0
447	20231031	131700	237346480	3995	3995	3995	3995	119
448	20231031	131600	236871075	4005	4005	4005	4005	0
449	20231031	131500	236871075	4005	4005	4005	4005	0
450	20231031	131400	236871075	4005	4005	4005	4005	0
451	20231031	131300	236871075	4005	4005	4005	4005	0
452	20231031	131200	236871075	4005	4005	4005	4005	10
453	20231031	131100	236831025	3995	3995	3995	3995	0
454	20231031	131000	236831025	3995	3995	3995	3995	0
455	20231031	130900	236831025	3995	3995	3995	3995	100
456	20231031	130800	236431525	4005	4005	4005	4005	0
457	20231031	130700	236431525	4005	4005	4005	4005	0
458	20231031	130600	236431525	4005	4005	4005	4005	0
459	20231031	130500	236431525	4005	4005	4005	4005	0
460	20231031	130400	236431525	4005	4005	4005	4005	0
461	20231031	130300	236431525	4005	4005	4005	4005	0
462	20231031	130200	236431525	4005	3995	4005	3995	16
463	20231031	130100	236367535	4005	4005	4005	4005	7
464	20231031	130000	236339500	4005	4005	4005	4005	0
465	20231031	125900	236339500	4005	4005	4005	4005	0
466	20231031	125800	236339500	4005	4005	4005	4005	0
467	20231031	125700	236339500	4005	4005	4005	4005	0
468	20231031	125600	236339500	4005	4005	4005	4005	0
469	20231031	125500	236339500	4005	4005	4005	4005	0
470	20231031	125400	236339500	4005	4005	4005	4005	0
471	20231031	125300	236339500	4005	4005	4005	4005	0
472	20231031	125200	236339500	4005	4005	4005	4005	0
473	20231031	125100	236339500	4005	4005	4005	4005	1
474	20231031	125000	236335495	4000	4000	4000	4000	0
475	20231031	124900	236335495	4000	4000	4000	4000	100
476	20231031	124800	235935495	4005	4005	4005	3995	726
477	20231031	124700	233031065	4015	4015	4015	4015	7
478	20231031	124600	233002960	4015	4015	4015	4015	1
479	20231031	124500	232998945	4010	4010	4010	4010	2
480	20231031	124400	232990925	4010	4010	4010	4010	2
481	20231031	124300	232982905	4010	4010	4010	4010	7
482	20231031	124200	232954835	4005	4005	4005	4005	0
483	20231031	124100	232954835	4005	4005	4005	4005	5
484	20231031	124000	232934810	4005	4005	4005	4005	0
485	20231031	123900	232934810	4005	4005	4005	4005	7
486	20231031	123800	232906775	3995	3995	3995	3995	49
487	20231031	123700	232711020	3995	4010	4010	3995	8
488	20231031	123600	232678955	4005	4005	4005	4005	0
489	20231031	123500	232678955	4005	4005	4005	4005	12
490	20231031	123400	232630895	3995	3995	3995	3995	0
491	20231031	123300	232630895	3995	3995	3995	3995	0
492	20231031	123200	232630895	3995	4000	4000	3995	500
493	20231031	123100	230633380	4005	4005	4005	4005	9
494	20231031	123000	230597335	4005	4005	4005	4005	0
495	20231031	122900	230597335	4005	4005	4005	4005	0
496	20231031	122800	230597335	4005	4005	4005	4005	0
497	20231031	122700	230597335	4005	4005	4005	4005	0
498	20231031	122600	230597335	4005	4005	4005	4005	1
499	20231031	122500	230593330	3990	3990	3990	3990	0
500	20231031	122400	230593330	3990	3990	3990	3990	10
501	20231031	122300	230553430	3980	3980	3980	3980	0
502	20231031	122200	230553430	3980	3980	3980	3980	2
503	20231031	122100	230545470	3980	3985	3985	3980	2949
504	20231031	122000	218801635	3985	3985	3985	3985	1
505	20231031	121900	218797650	3985	3985	3985	3985	20
506	20231031	121800	218717950	3985	3985	3985	3985	100
507	20231031	121700	218319450	3990	3990	3990	3990	0
508	20231031	121600	218319450	3990	3990	3990	3990	1601
509	20231031	121500	211931460	3995	3995	3995	3995	0
510	20231031	121400	211931460	3995	3995	3995	3995	0
511	20231031	121300	211931460	3995	3990	3995	3990	623
512	20231031	121200	209445580	3995	4000	4010	3995	2461
513	20231031	121100	199607425	4010	4010	4010	4010	1
514	20231031	121000	199603415	4010	4010	4010	4010	0
515	20231031	120900	199603415	4010	4010	4010	4010	0
516	20231031	120800	199603415	4010	4010	4010	4010	0
517	20231031	120700	199603415	4010	4010	4010	4010	0
518	20231031	120600	199603415	4010	4010	4010	4010	0
519	20231031	120500	199603415	4010	4010	4010	4010	0
520	20231031	120400	199603415	4010	4010	4010	4010	1
521	20231031	120300	199599405	4005	4005	4005	4005	0
522	20231031	120200	199599405	4005	4005	4005	4005	0
523	20231031	120100	199599405	4005	4005	4005	4005	0
524	20231031	120000	199599405	4005	4005	4005	4005	0
525	20231031	115900	199599405	4005	4005	4005	4005	0
526	20231031	115800	199599405	4005	4005	4005	4005	0
527	20231031	115700	199599405	4005	4005	4005	4005	0
528	20231031	115600	199599405	4005	4005	4005	4005	500
529	20231031	115500	197596905	4000	4000	4000	4000	0
530	20231031	115400	197596905	4000	4000	4000	4000	0
531	20231031	115300	197596905	4000	4000	4000	4000	20
532	20231031	115200	197516905	4000	4005	4005	4000	440
533	20231031	115100	195756635	4005	4005	4005	4005	0
534	20231031	115000	195756635	4005	4005	4005	4005	24
535	20231031	114900	195660515	4005	4005	4005	4005	1100
536	20231031	114800	191255015	4005	4005	4005	4005	0
537	20231031	114700	191255015	4005	4005	4005	4005	100
538	20231031	114600	190854515	4005	4005	4005	4005	0
539	20231031	114500	190854515	4005	4005	4005	4005	300
540	20231031	114400	189653015	4005	4005	4005	4005	0
541	20231031	114300	189653015	4005	4010	4010	4005	782
542	20231031	114200	186520600	4020	4015	4020	4015	2
543	20231031	114100	186512565	4010	4020	4020	4010	1114
544	20231031	114000	182042920	4025	4025	4025	4025	0
545	20231031	113900	182042920	4025	4025	4025	4025	0
546	20231031	113800	182042920	4025	4020	4025	4020	3
547	20231031	113700	182030855	4010	4010	4010	4010	0
548	20231031	113600	182030855	4010	4015	4015	4010	201
549	20231031	113500	181223940	4015	4015	4015	4015	100
550	20231031	113400	180822440	4020	4020	4020	4020	0
551	20231031	113300	180822440	4020	4020	4020	4020	0
552	20231031	113200	180822440	4020	4020	4020	4020	0
553	20231031	113100	180822440	4020	4020	4020	4020	0
554	20231031	113000	180822440	4020	4020	4020	4020	1
555	20231031	112900	180818420	4020	4020	4020	4020	0
556	20231031	112800	180818420	4020	4020	4020	4020	332
557	20231031	112700	179483780	4025	4030	4030	4025	1300
558	20231031	112600	174249975	4045	4045	4045	4045	0
559	20231031	112500	174249975	4045	4045	4045	4045	0
560	20231031	112400	174249975	4045	4045	4045	4045	0
561	20231031	112300	174249975	4045	4045	4045	4045	0
562	20231031	112200	174249975	4045	4045	4045	4045	2
563	20231031	112100	174241885	4045	4045	4045	4045	0
564	20231031	112000	174241885	4045	4045	4045	4045	0
565	20231031	111900	174241885	4045	4045	4045	4045	0
566	20231031	111800	174241885	4045	4045	4045	4045	0
567	20231031	111700	174241885	4045	4045	4045	4045	0
568	20231031	111600	174241885	4045	4045	4045	4045	0
569	20231031	111500	174241885	4045	4045	4045	4045	0
570	20231031	111400	174241885	4045	4045	4045	4045	0
571	20231031	111300	174241885	4045	4045	4045	4045	2
572	20231031	111200	174233795	4030	4030	4030	4030	0
573	20231031	111100	174233795	4030	4030	4030	4030	0
574	20231031	111000	174233795	4030	4030	4030	4030	9
575	20231031	110900	174197525	4025	4025	4025	4025	0
576	20231031	110800	174197525	4025	4025	4025	4025	3748
577	20231031	110700	159111825	4025	4030	4030	4025	604
578	20231031	110600	156680710	4030	4030	4030	4030	0
579	20231031	110500	156680710	4030	4030	4030	4030	538
580	20231031	110400	154512570	4030	4030	4030	4030	0
581	20231031	110300	154512570	4030	4030	4030	4030	400
582	20231031	110200	152900570	4030	4035	4040	4030	924
583	20231031	110100	149176000	4030	4030	4030	4030	496
584	20231031	110000	147177120	4015	4050	4050	4015	4012
585	20231031	105900	130984860	4055	4055	4055	4055	0
586	20231031	105800	130984860	4055	4065	4065	4055	129
587	20231031	105700	130461745	4055	4055	4055	4055	2
588	20231031	105600	130453635	4055	4055	4055	4055	0
589	20231031	105500	130453635	4055	4055	4055	4055	0
590	20231031	105400	130453635	4055	4055	4055	4055	500
591	20231031	105300	128426135	4055	4045	4055	4045	47
592	20231031	105200	128236000	4040	4040	4040	4040	496
593	20231031	105100	126232160	4040	4035	4040	4035	4
594	20231031	105000	126216015	4030	4030	4030	4030	0
595	20231031	104900	126216015	4030	4030	4030	4030	0
596	20231031	104800	126216015	4030	4045	4045	4030	707
597	20231031	104700	123366700	4045	4045	4045	4045	0
598	20231031	104600	123366700	4045	4045	4045	4045	200
599	20231031	104500	122557700	4040	4055	4055	4040	1220
600	20231031	104400	117628355	4060	4060	4060	4060	50
601	20231031	104300	117425355	4060	4060	4060	4060	50
602	20231031	104200	117222355	4060	4050	4060	4050	718
603	20231031	104100	114314305	4060	4060	4060	4060	2
604	20231031	104000	114306185	4050	4050	4050	4050	7
605	20231031	103900	114277835	4050	4050	4050	4050	90
606	20231031	103800	113913335	4060	4060	4060	4060	0
607	20231031	103700	113913335	4060	4060	4060	4060	1
608	20231031	103600	113909275	4050	4050	4050	4050	0
609	20231031	103500	113909275	4050	4050	4050	4050	32
610	20231031	103400	113779675	4040	4050	4050	4040	52
611	20231031	103300	113569565	4040	4050	4050	4040	87
612	20231031	103200	113218060	4050	4045	4050	4045	3
613	20231031	103100	113205915	4030	4030	4030	4030	401
614	20231031	103000	111589885	4045	4045	4050	4045	3
615	20231031	102900	111577745	4045	4045	4045	4045	3
616	20231031	102800	111565610	4045	4045	4045	4045	495
617	20231031	102700	109563335	4045	4045	4045	4045	495
618	20231031	102600	107561060	4040	4040	4040	4040	0
619	20231031	102500	107561060	4040	4035	4040	4035	4
620	20231031	102400	107544915	4030	4030	4030	4030	0
621	20231031	102300	107544915	4030	4020	4030	4020	36
622	20231031	102200	107399885	4020	4020	4020	4020	0
623	20231031	102100	107399885	4020	4020	4020	4020	1423
624	20231031	102000	101679425	4015	4020	4020	4015	192
625	20231031	101900	100907700	4025	4020	4025	4020	450
626	20231031	101800	99098200	4020	4020	4020	4020	105
627	20231031	101700	98676100	4025	4025	4025	4025	112
628	20231031	101600	98225300	4025	4025	4025	4025	260
629	20231031	101500	97178800	4035	4040	4040	4035	497
630	20231031	101400	95173400	4040	4040	4040	4040	0
631	20231031	101300	95173400	4040	4045	4045	4040	5223
632	20231031	101200	74046420	4050	4060	4060	4050	4756
633	20231031	101100	54776020	4065	4065	4065	4065	0
634	20231031	101000	54776020	4065	4060	4065	4055	1469
635	20231031	100900	48812235	4065	4060	4065	4060	578
636	20231031	100800	46464620	4060	4060	4060	4060	0
637	20231031	100700	46464620	4060	4060	4060	4060	5
638	20231031	100600	46444320	4060	4060	4060	4060	0
639	20231031	100500	46444320	4060	4060	4060	4060	0
640	20231031	100400	46444320	4060	4060	4060	4060	100
641	20231031	100300	46038320	4060	4060	4060	4060	1379
642	20231031	100200	40439580	4060	4060	4060	4060	30
643	20231031	100100	40317780	4060	4060	4060	4060	0
644	20231031	100000	40317780	4060	4060	4060	4060	350
645	20231031	095900	38896780	4060	4060	4060	4060	0
646	20231031	095800	38896780	4060	4060	4060	4060	10
647	20231031	095700	38856180	4060	4060	4060	4060	1061
648	20231031	095600	34548520	4070	4070	4070	4070	0
649	20231031	095500	34548520	4070	4070	4070	4070	0
650	20231031	095400	34548520	4070	4070	4070	4070	0
651	20231031	095300	34548520	4070	4080	4080	4070	1234
652	20231031	095200	29521485	4080	4080	4080	4080	0
653	20231031	095100	29521485	4080	4080	4080	4080	90
654	20231031	095000	29154285	4090	4090	4090	4090	11
655	20231031	094900	29109295	4095	4095	4095	4095	0
656	20231031	094800	29109295	4095	4085	4095	4085	256
657	20231031	094700	28063435	4085	4080	4085	4080	909
658	20231031	094600	24353485	4080	4080	4080	4080	0
659	20231031	094500	24353485	4080	4080	4080	4080	0
660	20231031	094400	24353485	4080	4090	4090	4080	287
661	20231031	094300	23182260	4095	4095	4095	4095	0
662	20231031	094200	23182260	4095	4095	4095	4095	30
663	20231031	094100	23059410	4100	4105	4105	4100	61
664	20231031	094000	22809305	4105	4115	4115	4105	336
665	20231031	093900	21427680	4115	4115	4115	4115	101
666	20231031	093800	21012065	4120	4120	4120	4120	0
667	20231031	093700	21012065	4120	4120	4120	4120	569
668	20231031	093600	18667785	4130	4130	4130	4130	0
669	20231031	093500	18667785	4130	4130	4130	4130	1
670	20231031	093400	18663655	4135	4135	4135	4135	0
671	20231031	093300	18663655	4135	4135	4135	4135	6
672	20231031	093200	18638845	4135	4135	4135	4135	210
673	20231031	093100	17770495	4135	4135	4135	4135	216
674	20231031	093000	16877335	4135	4135	4135	4135	5
675	20231031	092900	16856660	4120	4120	4120	4120	0
676	20231031	092800	16856660	4120	4120	4120	4120	0
677	20231031	092700	16856660	4120	4120	4120	4120	0
678	20231031	092600	16856660	4120	4120	4120	4120	5
679	20231031	092500	16836060	4120	4120	4120	4120	11
680	20231031	092400	16790740	4120	4120	4120	4120	0
681	20231031	092300	16790740	4120	4120	4120	4120	10
682	20231031	092200	16749540	4115	4125	4125	4115	537
683	20231031	092100	14536995	4135	4135	4135	4135	0
684	20231031	092000	14536995	4135	4135	4135	4135	1
685	20231031	091900	14532860	4135	4135	4135	4135	0
686	20231031	091800	14532860	4135	4135	4135	4135	10
687	20231031	091700	14491510	4125	4125	4125	4125	51
688	20231031	091600	14281135	4125	4125	4125	4125	10
689	20231031	091500	14239885	4120	4130	4130	4120	1669
690	20231031	091400	7356260	4140	4140	4140	4140	0
691	20231031	091300	7356260	4140	4140	4140	4140	1
692	20231031	091200	7352120	4140	4140	4140	4140	19
693	20231031	091100	7273460	4140	4140	4140	4140	328
694	20231031	091000	5915540	4140	4160	4160	4140	735
695	20231031	090900	2872420	4170	4170	4170	4170	241
696	20231031	090800	1867450	4170	4115	4170	4115	5
697	20231031	090700	1846820	4160	4160	4160	4160	200
698	20231031	090600	1014820	4115	4115	4115	4115	0
699	20231031	090500	1014820	4115	4165	4165	4115	18
700	20231031	090400	940500	4110	4110	4110	4110	0
701	20231031	090300	940500	4110	4110	4110	4110	0
702	20231031	090200	940500	4110	4170	4170	4110	180
703	20231031	090100	200160	4170	4170	4170	4170	23
704	20231031	090000	104250	4170	4170	4170	4170	25