KissMeData/075580/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194900	577447630	4400	4400	4400	4400	4899
3	20231031	194800	577447630	4400	4400	4400	4400	0
4	20231031	194700	577447630	4400	4400	4400	4400	0
5	20231031	194600	577447630	4400	4400	4400	4400	0
6	20231031	194500	577447630	4400	4400	4400	4400	0
7	20231031	194400	577447630	4400	4400	4400	4400	0
8	20231031	194300	577447630	4400	4400	4400	4400	0
9	20231031	194200	577447630	4400	4400	4400	4400	0
10	20231031	194100	577447630	4400	4400	4400	4400	0
11	20231031	194000	577447630	4400	4400	4400	4400	0
12	20231031	193900	577447630	4400	4400	4400	4400	0
13	20231031	193800	577447630	4400	4400	4400	4400	0
14	20231031	193700	577447630	4400	4400	4400	4400	0
15	20231031	193600	577447630	4400	4400	4400	4400	0
16	20231031	193500	577447630	4400	4400	4400	4400	0
17	20231031	193400	577447630	4400	4400	4400	4400	0
18	20231031	193300	577447630	4400	4400	4400	4400	0
19	20231031	193200	577447630	4400	4400	4400	4400	0
20	20231031	193100	577447630	4400	4400	4400	4400	0
21	20231031	193000	577447630	4400	4400	4400	4400	0
22	20231031	192900	577447630	4400	4400	4400	4400	0
23	20231031	192800	577447630	4400	4400	4400	4400	0
24	20231031	192700	577447630	4400	4400	4400	4400	0
25	20231031	192600	577447630	4400	4400	4400	4400	0
26	20231031	192500	577447630	4400	4400	4400	4400	0
27	20231031	192400	577447630	4400	4400	4400	4400	0
28	20231031	192300	577447630	4400	4400	4400	4400	0
29	20231031	192200	577447630	4400	4400	4400	4400	0
30	20231031	192100	577447630	4400	4400	4400	4400	0
31	20231031	192000	577447630	4400	4400	4400	4400	0
32	20231031	191900	577447630	4400	4400	4400	4400	4899
33	20231031	191800	577447630	4400	4400	4400	4400	0
34	20231031	191700	577447630	4400	4400	4400	4400	0
35	20231031	191600	577447630	4400	4400	4400	4400	0
36	20231031	191500	577447630	4400	4400	4400	4400	0
37	20231031	191400	577447630	4400	4400	4400	4400	0
38	20231031	191300	577447630	4400	4400	4400	4400	0
39	20231031	191200	577447630	4400	4400	4400	4400	0
40	20231031	191100	577447630	4400	4400	4400	4400	0
41	20231031	191000	577447630	4400	4400	4400	4400	0
42	20231031	190900	577447630	4400	4400	4400	4400	0
43	20231031	190800	577447630	4400	4400	4400	4400	0
44	20231031	190700	577447630	4400	4400	4400	4400	0
45	20231031	190600	577447630	4400	4400	4400	4400	0
46	20231031	190500	577447630	4400	4400	4400	4400	0
47	20231031	190400	577447630	4400	4400	4400	4400	0
48	20231031	190300	577447630	4400	4400	4400	4400	0
49	20231031	190200	577447630	4400	4400	4400	4400	0
50	20231031	190100	577447630	4400	4400	4400	4400	0
51	20231031	190000	577447630	4400	4400	4400	4400	0
52	20231031	185900	577447630	4400	4400	4400	4400	0
53	20231031	185800	577447630	4400	4400	4400	4400	0
54	20231031	185700	577447630	4400	4400	4400	4400	0
55	20231031	185600	577447630	4400	4400	4400	4400	0
56	20231031	185500	577447630	4400	4400	4400	4400	0
57	20231031	185400	577447630	4400	4400	4400	4400	0
58	20231031	185300	577447630	4400	4400	4400	4400	0
59	20231031	185200	577447630	4400	4400	4400	4400	0
60	20231031	185100	577447630	4400	4400	4400	4400	0
61	20231031	185000	577447630	4400	4400	4400	4400	0
62	20231031	184900	577447630	4400	4400	4400	4400	4899
63	20231031	184800	577447630	4400	4400	4400	4400	0
64	20231031	184700	577447630	4400	4400	4400	4400	0
65	20231031	184600	577447630	4400	4400	4400	4400	0
66	20231031	184500	577447630	4400	4400	4400	4400	0
67	20231031	184400	577447630	4400	4400	4400	4400	0
68	20231031	184300	577447630	4400	4400	4400	4400	0
69	20231031	184200	577447630	4400	4400	4400	4400	0
70	20231031	184100	577447630	4400	4400	4400	4400	0
71	20231031	184000	577447630	4400	4400	4400	4400	0
72	20231031	183900	577447630	4400	4400	4400	4400	0
73	20231031	183800	577447630	4400	4400	4400	4400	0
74	20231031	183700	577447630	4400	4400	4400	4400	0
75	20231031	183600	577447630	4400	4400	4400	4400	0
76	20231031	183500	577447630	4400	4400	4400	4400	0
77	20231031	183400	577447630	4400	4400	4400	4400	0
78	20231031	183300	577447630	4400	4400	4400	4400	0
79	20231031	183200	577447630	4400	4400	4400	4400	0
80	20231031	183100	577447630	4400	4400	4400	4400	0
81	20231031	183000	577447630	4400	4400	4400	4400	0
82	20231031	182900	577447630	4400	4400	4400	4400	0
83	20231031	182800	577447630	4400	4400	4400	4400	0
84	20231031	182700	577447630	4400	4400	4400	4400	0
85	20231031	182600	577447630	4400	4400	4400	4400	0
86	20231031	182500	577447630	4400	4400	4400	4400	0
87	20231031	182400	577447630	4400	4400	4400	4400	0
88	20231031	182300	577447630	4400	4400	4400	4400	0
89	20231031	182200	577447630	4400	4400	4400	4400	0
90	20231031	182100	577447630	4400	4400	4400	4400	0
91	20231031	182000	577447630	4400	4400	4400	4400	0
92	20231031	181900	577447630	4400	4400	4400	4400	4899
93	20231031	181800	577447630	4400	4400	4400	4400	0
94	20231031	181700	577447630	4400	4400	4400	4400	0
95	20231031	181600	577447630	4400	4400	4400	4400	0
96	20231031	181500	577447630	4400	4400	4400	4400	0
97	20231031	181400	577447630	4400	4400	4400	4400	0
98	20231031	181300	577447630	4400	4400	4400	4400	0
99	20231031	181200	577447630	4400	4400	4400	4400	0
100	20231031	181100	577447630	4400	4400	4400	4400	0
101	20231031	181000	577447630	4400	4400	4400	4400	0
102	20231031	180900	577447630	4400	4400	4400	4400	0
103	20231031	180800	577447630	4400	4400	4400	4400	0
104	20231031	180700	577447630	4400	4400	4400	4400	0
105	20231031	180600	577447630	4400	4400	4400	4400	0
106	20231031	180500	577447630	4400	4400	4400	4400	0
107	20231031	180400	577447630	4400	4400	4400	4400	0
108	20231031	180300	577447630	4400	4400	4400	4400	0
109	20231031	180200	577447630	4400	4400	4400	4400	0
110	20231031	180100	577447630	4400	4400	4400	4400	0
111	20231031	180000	577447630	4400	4400	4400	4400	0
112	20231031	175900	577447630	4400	4400	4400	4400	0
113	20231031	175800	577447630	4400	4400	4400	4400	0
114	20231031	175700	577447630	4400	4400	4400	4400	0
115	20231031	175600	577447630	4400	4400	4400	4400	0
116	20231031	175500	577447630	4400	4400	4400	4400	0
117	20231031	175400	577447630	4400	4400	4400	4400	0
118	20231031	175300	577447630	4400	4400	4400	4400	0
119	20231031	175200	577447630	4400	4400	4400	4400	0
120	20231031	175100	577447630	4400	4400	4400	4400	0
121	20231031	175000	577447630	4400	4400	4400	4400	0
122	20231031	174900	577447630	4400	4400	4400	4400	4899
123	20231031	174800	577447630	4400	4400	4400	4400	0
124	20231031	174700	577447630	4400	4400	4400	4400	0
125	20231031	174600	577447630	4400	4400	4400	4400	0
126	20231031	174500	577447630	4400	4400	4400	4400	0
127	20231031	174400	577447630	4400	4400	4400	4400	0
128	20231031	174300	577447630	4400	4400	4400	4400	0
129	20231031	174200	577447630	4400	4400	4400	4400	0
130	20231031	174100	577447630	4400	4400	4400	4400	0
131	20231031	174000	577447630	4400	4400	4400	4400	0
132	20231031	173900	577447630	4400	4400	4400	4400	0
133	20231031	173800	577447630	4400	4400	4400	4400	0
134	20231031	173700	577447630	4400	4400	4400	4400	0
135	20231031	173600	577447630	4400	4400	4400	4400	0
136	20231031	173500	577447630	4400	4400	4400	4400	0
137	20231031	173400	577447630	4400	4400	4400	4400	0
138	20231031	173300	577447630	4400	4400	4400	4400	0
139	20231031	173200	577447630	4400	4400	4400	4400	0
140	20231031	173100	577447630	4400	4400	4400	4400	0
141	20231031	173000	577447630	4400	4400	4400	4400	0
142	20231031	172900	577447630	4400	4400	4400	4400	0
143	20231031	172800	577447630	4400	4400	4400	4400	0
144	20231031	172700	577447630	4400	4400	4400	4400	0
145	20231031	172600	577447630	4400	4400	4400	4400	0
146	20231031	172500	577447630	4400	4400	4400	4400	0
147	20231031	172400	577447630	4400	4400	4400	4400	0
148	20231031	172300	577447630	4400	4400	4400	4400	0
149	20231031	172200	577447630	4400	4400	4400	4400	0
150	20231031	172100	577447630	4400	4400	4400	4400	0
151	20231031	172000	577447630	4400	4400	4400	4400	0
152	20231031	171900	577447630	4400	4400	4400	4400	4899
153	20231031	171800	577447630	4400	4400	4400	4400	0
154	20231031	171700	577447630	4400	4400	4400	4400	0
155	20231031	171600	577447630	4400	4400	4400	4400	0
156	20231031	171500	577447630	4400	4400	4400	4400	0
157	20231031	171400	577447630	4400	4400	4400	4400	0
158	20231031	171300	577447630	4400	4400	4400	4400	0
159	20231031	171200	577447630	4400	4400	4400	4400	0
160	20231031	171100	577447630	4400	4400	4400	4400	0
161	20231031	171000	577447630	4400	4400	4400	4400	0
162	20231031	170900	577447630	4400	4400	4400	4400	0
163	20231031	170800	577447630	4400	4400	4400	4400	0
164	20231031	170700	577447630	4400	4400	4400	4400	0
165	20231031	170600	577447630	4400	4400	4400	4400	0
166	20231031	170500	577447630	4400	4400	4400	4400	0
167	20231031	170400	577447630	4400	4400	4400	4400	0
168	20231031	170300	577447630	4400	4400	4400	4400	0
169	20231031	170200	577447630	4400	4400	4400	4400	0
170	20231031	170100	577447630	4400	4400	4400	4400	0
171	20231031	170000	577447630	4400	4400	4400	4400	0
172	20231031	165900	577447630	4400	4400	4400	4400	0
173	20231031	165800	577447630	4400	4400	4400	4400	0
174	20231031	165700	577447630	4400	4400	4400	4400	0
175	20231031	165600	577447630	4400	4400	4400	4400	0
176	20231031	165500	577447630	4400	4400	4400	4400	0
177	20231031	165400	577447630	4400	4400	4400	4400	0
178	20231031	165300	577447630	4400	4400	4400	4400	0
179	20231031	165200	577447630	4400	4400	4400	4400	0
180	20231031	165100	577447630	4400	4400	4400	4400	0
181	20231031	165000	577447630	4400	4400	4400	4400	0
182	20231031	164900	577447630	4400	4400	4400	4400	4899
183	20231031	164800	577447630	4400	4400	4400	4400	0
184	20231031	164700	577447630	4400	4400	4400	4400	0
185	20231031	164600	577447630	4400	4400	4400	4400	0
186	20231031	164500	577447630	4400	4400	4400	4400	0
187	20231031	164400	577447630	4400	4400	4400	4400	0
188	20231031	164300	577447630	4400	4400	4400	4400	0
189	20231031	164200	577447630	4400	4400	4400	4400	0
190	20231031	164100	577447630	4400	4400	4400	4400	0
191	20231031	164000	577447630	4400	4400	4400	4400	0
192	20231031	163900	577447630	4400	4400	4400	4400	0
193	20231031	163800	577447630	4400	4400	4400	4400	0
194	20231031	163700	577447630	4400	4400	4400	4400	0
195	20231031	163600	577447630	4400	4400	4400	4400	0
196	20231031	163500	577447630	4400	4400	4400	4400	0
197	20231031	163400	577447630	4400	4400	4400	4400	0
198	20231031	163300	577447630	4400	4400	4400	4400	0
199	20231031	163200	577447630	4400	4400	4400	4400	0
200	20231031	163100	577447630	4400	4400	4400	4400	0
201	20231031	163000	577447630	4400	4400	4400	4400	0
202	20231031	162900	577447630	4400	4400	4400	4400	0
203	20231031	162800	577447630	4400	4400	4400	4400	0
204	20231031	162700	577447630	4400	4400	4400	4400	0
205	20231031	162600	577447630	4400	4400	4400	4400	0
206	20231031	162500	577447630	4400	4400	4400	4400	0
207	20231031	162400	577447630	4400	4400	4400	4400	0
208	20231031	162300	577447630	4400	4400	4400	4400	0
209	20231031	162200	577447630	4400	4400	4400	4400	0
210	20231031	162100	577447630	4400	4400	4400	4400	0
211	20231031	162000	577447630	4400	4400	4400	4400	0
212	20231031	161900	577447630	4400	4400	4400	4400	4899
213	20231031	161800	577447630	4400	4400	4400	4400	0
214	20231031	161700	577447630	4400	4400	4400	4400	0
215	20231031	161600	577447630	4400	4400	4400	4400	0
216	20231031	161500	577447630	4400	4400	4400	4400	0
217	20231031	161400	577447630	4400	4400	4400	4400	0
218	20231031	161300	577447630	4400	4400	4400	4400	0
219	20231031	161200	577447630	4400	4400	4400	4400	0
220	20231031	161100	577447630	4400	4400	4400	4400	0
221	20231031	161000	577447630	4400	4400	4400	4400	0
222	20231031	160900	577447630	4400	4400	4400	4400	0
223	20231031	160800	577447630	4400	4400	4400	4400	0
224	20231031	160700	577447630	4400	4400	4400	4400	0
225	20231031	160600	577447630	4400	4400	4400	4400	0
226	20231031	160500	577447630	4400	4400	4400	4400	0
227	20231031	160400	577447630	4400	4400	4400	4400	0
228	20231031	160300	577447630	4400	4400	4400	4400	0
229	20231031	160200	577447630	4400	4400	4400	4400	0
230	20231031	160100	577447630	4400	4400	4400	4400	0
231	20231031	160000	577447630	4400	4400	4400	4400	0
232	20231031	155900	577447630	4400	4400	4400	4400	0
233	20231031	155800	577447630	4400	4400	4400	4400	0
234	20231031	155700	577447630	4400	4400	4400	4400	0
235	20231031	155600	577447630	4400	4400	4400	4400	0
236	20231031	155500	577447630	4400	4400	4400	4400	0
237	20231031	155400	577447630	4400	4400	4400	4400	0
238	20231031	155300	577447630	4400	4400	4400	4400	0
239	20231031	155200	577447630	4400	4400	4400	4400	0
240	20231031	155100	577447630	4400	4400	4400	4400	0
241	20231031	155000	577447630	4400	4400	4400	4400	0
242	20231031	154900	577447630	4400	4400	4400	4400	4899
243	20231031	154800	577447630	4400	4400	4400	4400	0
244	20231031	154700	577447630	4400	4400	4400	4400	0
245	20231031	154600	577447630	4400	4400	4400	4400	0
246	20231031	154500	577447630	4400	4400	4400	4400	0
247	20231031	154400	577447630	4400	4400	4400	4400	0
248	20231031	154300	577447630	4400	4400	4400	4400	0
249	20231031	154200	577447630	4400	4400	4400	4400	0
250	20231031	154100	577447630	4400	4400	4400	4400	0
251	20231031	154000	577447630	4400	4400	4400	4400	0
252	20231031	153900	577447630	4400	4400	4400	4400	0
253	20231031	153800	577447630	4400	4400	4400	4400	0
254	20231031	153700	577447630	4400	4400	4400	4400	0
255	20231031	153600	577447630	4400	4400	4400	4400	0
256	20231031	153500	577447630	4400	4400	4400	4400	0
257	20231031	153400	577447630	4400	4400	4400	4400	0
258	20231031	153300	577447630	4400	4400	4400	4400	0
259	20231031	153200	577447630	4400	4400	4400	4400	0
260	20231031	153100	577447630	4400	4400	4400	4400	0
261	20231031	153000	577447630	4400	4400	4400	4400	4899
262	20231031	152900	555892030	4400	4400	4400	4400	0
263	20231031	152800	555892030	4400	4400	4400	4400	0
264	20231031	152700	555892030	4400	4400	4400	4400	0
265	20231031	152600	555892030	4400	4400	4400	4400	0
266	20231031	152500	555892030	4400	4400	4400	4400	0
267	20231031	152400	555892030	4400	4400	4400	4400	0
268	20231031	152300	555892030	4400	4400	4400	4400	0
269	20231031	152200	555892030	4400	4400	4400	4400	0
270	20231031	152100	555892030	4400	4400	4400	4400	0
271	20231031	152000	555892030	4400	4400	4400	4400	0
272	20231031	151900	555892030	4400	4400	4400	4395	1022
273	20231031	151800	551395260	4400	4400	4405	4400	1508
274	20231031	151700	544759125	4400	4400	4400	4400	19
275	20231031	151600	544675525	4405	4395	4405	4395	253
276	20231031	151500	543562915	4390	4385	4390	4385	872
277	20231031	151400	539736380	4380	4385	4385	4375	1220
278	20231031	151300	534388550	4395	4380	4395	4375	320
279	20231031	151200	532988435	4390	4360	4390	4360	1034
280	20231031	151100	528461320	4355	4355	4355	4355	180
281	20231031	151000	527677420	4350	4350	4350	4350	1
282	20231031	150900	527673070	4350	4345	4350	4340	1912
283	20231031	150800	519365700	4345	4345	4345	4345	2
284	20231031	150700	519357010	4340	4340	4340	4340	1
285	20231031	150600	519352670	4340	4340	4340	4340	916
286	20231031	150500	515377230	4350	4340	4350	4340	950
287	20231031	150400	511249730	4350	4350	4350	4350	101
288	20231031	150300	510810380	4340	4345	4350	4340	2306
289	20231031	150200	500792635	4350	4350	4350	4350	3
290	20231031	150100	500779585	4350	4350	4350	4350	1
291	20231031	150000	500775235	4350	4350	4350	4350	1
292	20231031	145900	500770885	4345	4345	4345	4345	0
293	20231031	145800	500770885	4345	4350	4350	4345	172
294	20231031	145700	500023295	4350	4350	4350	4350	0
295	20231031	145600	500023295	4350	4350	4350	4350	10
296	20231031	145500	499979795	4350	4345	4350	4345	673
297	20231031	145400	497054610	4345	4345	4345	4345	0
298	20231031	145300	497054610	4345	4345	4345	4345	128
299	20231031	145200	496498450	4345	4350	4350	4345	219
300	20231031	145100	495546745	4345	4345	4345	4345	345
301	20231031	145000	494047720	4345	4345	4345	4345	57
302	20231031	144900	493800055	4340	4340	4340	4340	126
303	20231031	144800	493253215	4340	4340	4340	4340	0
304	20231031	144700	493253215	4340	4340	4340	4340	133
305	20231031	144600	492675995	4340	4345	4345	4340	206
306	20231031	144500	491780955	4340	4340	4340	4340	286
307	20231031	144400	490539715	4345	4345	4345	4345	1
308	20231031	144300	490535370	4345	4345	4345	4345	0
309	20231031	144200	490535370	4345	4345	4345	4345	0
310	20231031	144100	490535370	4345	4350	4350	4345	28
311	20231031	144000	490413590	4350	4350	4350	4350	1
312	20231031	143900	490409240	4355	4355	4355	4355	94
313	20231031	143800	489999870	4355	4355	4355	4355	1293
314	20231031	143700	484368855	4355	4355	4355	4355	0
315	20231031	143600	484368855	4355	4355	4355	4340	16
316	20231031	143500	484299365	4340	4345	4355	4340	862
317	20231031	143400	480555665	4360	4360	4360	4360	33
318	20231031	143300	480411785	4360	4360	4360	4360	0
319	20231031	143200	480411785	4360	4360	4360	4360	0
320	20231031	143100	480411785	4360	4360	4360	4360	0
321	20231031	143000	480411785	4360	4360	4360	4360	0
322	20231031	142900	480411785	4360	4350	4360	4345	192
323	20231031	142800	479577525	4360	4360	4360	4360	1
324	20231031	142700	479573165	4350	4350	4350	4350	0
325	20231031	142600	479573165	4350	4350	4350	4350	0
326	20231031	142500	479573165	4350	4350	4350	4350	5
327	20231031	142400	479551415	4360	4360	4360	4360	0
328	20231031	142300	479551415	4360	4350	4360	4350	306
329	20231031	142200	478220255	4360	4360	4360	4360	0
330	20231031	142100	478220255	4360	4360	4360	4360	0
331	20231031	142000	478220255	4360	4360	4360	4360	0
332	20231031	141900	478220255	4360	4350	4360	4350	51
333	20231031	141800	477998385	4355	4355	4355	4355	30
334	20231031	141700	477867735	4360	4355	4360	4345	2657
335	20231031	141600	466315970	4355	4360	4360	4355	232
336	20231031	141500	465305585	4360	4360	4360	4360	0
337	20231031	141400	465305585	4360	4360	4360	4360	0
338	20231031	141300	465305585	4360	4360	4360	4360	124
339	20231031	141200	464764945	4355	4360	4360	4355	12
340	20231031	141100	464712630	4360	4360	4360	4360	1
341	20231031	141000	464708270	4355	4355	4355	4355	0
342	20231031	140900	464708270	4355	4360	4360	4355	246
343	20231031	140800	463636340	4360	4360	4360	4360	190
344	20231031	140700	462807940	4360	4360	4360	4360	48
345	20231031	140600	462598660	4360	4360	4360	4360	0
346	20231031	140500	462598660	4360	4360	4360	4360	1
347	20231031	140400	462594300	4355	4355	4355	4355	30
348	20231031	140300	462463650	4355	4355	4355	4355	4
349	20231031	140200	462446230	4355	4355	4355	4355	60
350	20231031	140100	462184930	4355	4355	4355	4355	0
351	20231031	140000	462184930	4355	4355	4355	4355	0
352	20231031	135900	462184930	4355	4355	4355	4355	0
353	20231031	135800	462184930	4355	4355	4355	4355	4
354	20231031	135700	462167510	4345	4350	4350	4345	51
355	20231031	135600	461945865	4345	4350	4350	4345	501
356	20231031	135500	459766520	4345	4365	4365	4345	5000
357	20231031	135400	437993080	4370	4375	4375	4370	2074
358	20231031	135300	428929665	4370	4370	4370	4370	85
359	20231031	135200	428558215	4370	4370	4370	4370	40
360	20231031	135100	428383415	4375	4375	4375	4375	1
361	20231031	135000	428379040	4375	4375	4375	4375	1052
362	20231031	134900	423776540	4375	4375	4375	4375	1
363	20231031	134800	423772165	4380	4380	4380	4380	514
364	20231031	134700	421520845	4375	4375	4375	4375	0
365	20231031	134600	421520845	4375	4375	4375	4375	0
366	20231031	134500	421520845	4375	4375	4375	4375	8
367	20231031	134400	421485845	4375	4375	4375	4375	4
368	20231031	134300	421468345	4375	4375	4375	4375	2
369	20231031	134200	421459595	4375	4375	4375	4375	0
370	20231031	134100	421459595	4375	4375	4375	4375	0
371	20231031	134000	421459595	4375	4375	4375	4375	235
372	20231031	133900	420431470	4370	4370	4370	4370	0
373	20231031	133800	420431470	4370	4370	4370	4370	1
374	20231031	133700	420427100	4375	4375	4375	4375	2
375	20231031	133600	420418350	4370	4370	4370	4370	640
376	20231031	133500	417621550	4375	4375	4375	4375	0
377	20231031	133400	417621550	4375	4370	4375	4370	97
378	20231031	133300	417197435	4370	4370	4370	4370	0
379	20231031	133200	417197435	4370	4370	4370	4370	1
380	20231031	133100	417193065	4370	4370	4370	4370	32
381	20231031	133000	417053225	4375	4375	4375	4375	0
382	20231031	132900	417053225	4375	4375	4375	4375	96
383	20231031	132800	416633225	4375	4375	4375	4375	0
384	20231031	132700	416633225	4375	4375	4375	4375	0
385	20231031	132600	416633225	4375	4375	4375	4375	363
386	20231031	132500	415045100	4380	4380	4380	4380	0
387	20231031	132400	415045100	4380	4385	4385	4380	5319
388	20231031	132300	391723095	4390	4390	4390	4390	100
389	20231031	132200	391284095	4390	4390	4390	4390	23
390	20231031	132100	391183125	4390	4390	4390	4390	35
391	20231031	132000	391029475	4390	4385	4390	4385	258
392	20231031	131900	389898140	4375	4375	4375	4375	0
393	20231031	131800	389898140	4375	4375	4375	4375	0
394	20231031	131700	389898140	4375	4375	4375	4375	0
395	20231031	131600	389898140	4375	4375	4375	4375	130
396	20231031	131500	389329390	4375	4375	4375	4375	0
397	20231031	131400	389329390	4375	4375	4375	4375	11
398	20231031	131300	389281265	4375	4375	4375	4375	0
399	20231031	131200	389281265	4375	4375	4375	4375	0
400	20231031	131100	389281265	4375	4375	4375	4375	43
401	20231031	131000	389093140	4375	4375	4375	4375	61
402	20231031	130900	388826265	4370	4370	4370	4370	0
403	20231031	130800	388826265	4370	4380	4380	4370	874
404	20231031	130700	385002945	4380	4380	4380	4380	1
405	20231031	130600	384998565	4380	4380	4380	4380	1
406	20231031	130500	384994185	4380	4380	4380	4380	5
407	20231031	130400	384972285	4380	4380	4380	4380	11
408	20231031	130300	384924105	4380	4380	4380	4380	9
409	20231031	130200	384884685	4380	4380	4380	4380	0
410	20231031	130100	384884685	4380	4380	4380	4380	0
411	20231031	130000	384884685	4380	4380	4380	4380	49
412	20231031	125900	384670065	4380	4380	4380	4380	1
413	20231031	125800	384665685	4380	4380	4380	4380	2
414	20231031	125700	384656925	4370	4370	4370	4370	0
415	20231031	125600	384656925	4370	4370	4370	4370	0
416	20231031	125500	384656925	4370	4370	4370	4370	0
417	20231031	125400	384656925	4370	4370	4370	4370	0
418	20231031	125300	384656925	4370	4370	4370	4370	0
419	20231031	125200	384656925	4370	4380	4380	4365	1823
420	20231031	125100	376685135	4380	4380	4380	4380	0
421	20231031	125000	376685135	4380	4380	4380	4380	0
422	20231031	124900	376685135	4380	4380	4380	4380	0
423	20231031	124800	376685135	4380	4390	4390	4380	779
424	20231031	124700	373269780	4395	4395	4395	4395	0
425	20231031	124600	373269780	4395	4395	4395	4395	5
426	20231031	124500	373247805	4385	4385	4385	4385	1
427	20231031	124400	373243420	4385	4385	4385	4385	1
428	20231031	124300	373239035	4385	4385	4385	4385	0
429	20231031	124200	373239035	4385	4385	4385	4385	0
430	20231031	124100	373239035	4385	4385	4385	4385	11
431	20231031	124000	373190800	4385	4385	4385	4385	8
432	20231031	123900	373155720	4385	4385	4385	4385	18
433	20231031	123800	373076790	4385	4385	4405	4380	2222
434	20231031	123700	363337180	4390	4395	4395	4390	1288
435	20231031	123600	357682855	4395	4395	4395	4395	121
436	20231031	123500	357151060	4395	4400	4400	4395	50
437	20231031	123400	356931285	4395	4395	4395	4395	0
438	20231031	123300	356931285	4395	4395	4395	4395	0
439	20231031	123200	356931285	4395	4395	4395	4395	17
440	20231031	123100	356856570	4395	4395	4400	4395	3
441	20231031	123000	356843380	4395	4395	4395	4395	1
442	20231031	122900	356838985	4395	4395	4395	4395	116
443	20231031	122800	356329165	4390	4390	4390	4390	0
444	20231031	122700	356329165	4390	4390	4390	4390	252
445	20231031	122600	355222885	4395	4395	4395	4395	2
446	20231031	122500	355214095	4395	4395	4395	4395	1
447	20231031	122400	355209700	4395	4395	4395	4395	0
448	20231031	122300	355209700	4395	4395	4395	4395	0
449	20231031	122200	355209700	4395	4395	4395	4395	81
450	20231031	122100	354853705	4390	4390	4390	4390	0
451	20231031	122000	354853705	4390	4390	4390	4390	0
452	20231031	121900	354853705	4390	4390	4390	4390	0
453	20231031	121800	354853705	4390	4390	4390	4390	20
454	20231031	121700	354765905	4420	4420	4420	4420	0
455	20231031	121600	354765905	4420	4420	4420	4420	0
456	20231031	121500	354765905	4420	4390	4420	4390	23
457	20231031	121400	354664275	4420	4415	4420	4415	150
458	20231031	121300	354001740	4415	4395	4415	4390	1787
459	20231031	121200	346146015	4395	4395	4395	4395	0
460	20231031	121100	346146015	4395	4395	4395	4395	0
461	20231031	121000	346146015	4395	4400	4400	4395	4282
462	20231031	120900	327309120	4405	4405	4405	4405	0
463	20231031	120800	327309120	4405	4405	4405	4400	297
464	20231031	120700	326001150	4405	4405	4405	4400	402
465	20231031	120600	324230345	4405	4405	4405	4405	20
466	20231031	120500	324142245	4405	4405	4405	4400	63
467	20231031	120400	323864980	4400	4400	4400	4400	8
468	20231031	120300	323829780	4405	4405	4405	4405	228
469	20231031	120200	322825440	4405	4405	4405	4405	5
470	20231031	120100	322803415	4405	4405	4405	4405	231
471	20231031	120000	321785860	4405	4405	4405	4405	50
472	20231031	115900	321565610	4405	4405	4405	4405	10
473	20231031	115800	321521560	4405	4405	4405	4405	20
474	20231031	115700	321433460	4405	4405	4405	4405	50
475	20231031	115600	321213210	4405	4405	4405	4405	20
476	20231031	115500	321125110	4405	4405	4405	4405	0
477	20231031	115400	321125110	4405	4405	4405	4405	10
478	20231031	115300	321081060	4405	4405	4405	4405	0
479	20231031	115200	321081060	4405	4405	4405	4405	10
480	20231031	115100	321037010	4405	4405	4405	4405	0
481	20231031	115000	321037010	4405	4405	4405	4405	12
482	20231031	114900	320984150	4405	4405	4405	4405	1
483	20231031	114800	320979745	4405	4405	4405	4405	12
484	20231031	114700	320926885	4405	4405	4405	4405	110
485	20231031	114600	320442335	4405	4405	4405	4405	2
486	20231031	114500	320433525	4405	4405	4405	4405	31
487	20231031	114400	320296970	4405	4405	4405	4405	19
488	20231031	114300	320213275	4405	4415	4420	4405	1449
489	20231031	114200	313829900	4410	4415	4415	4410	2172
490	20231031	114100	304250835	4420	4425	4425	4420	211
491	20231031	114000	303317215	4415	4415	4415	4415	1
492	20231031	113900	303312800	4415	4420	4420	4415	3829
493	20231031	113800	286400425	4420	4420	4420	4420	0
494	20231031	113700	286400425	4420	4420	4420	4420	1
495	20231031	113600	286396005	4425	4425	4425	4425	5
496	20231031	113500	286373880	4425	4425	4425	4425	0
497	20231031	113400	286373880	4425	4425	4425	4425	0
498	20231031	113300	286373880	4425	4425	4425	4425	53
499	20231031	113200	286139355	4430	4430	4430	4430	10
500	20231031	113100	286095055	4425	4425	4425	4425	1
501	20231031	113000	286090630	4430	4430	4430	4430	0
502	20231031	112900	286090630	4430	4430	4430	4430	0
503	20231031	112800	286090630	4430	4430	4430	4430	5
504	20231031	112700	286068480	4425	4425	4425	4425	0
505	20231031	112600	286068480	4425	4425	4425	4425	76
506	20231031	112500	285732180	4430	4430	4430	4430	21
507	20231031	112400	285639150	4425	4425	4425	4425	9
508	20231031	112300	285599325	4425	4425	4425	4425	0
509	20231031	112200	285599325	4425	4425	4425	4425	0
510	20231031	112100	285599325	4425	4430	4430	4425	625
511	20231031	112000	282833695	4430	4430	4430	4430	0
512	20231031	111900	282833695	4430	4430	4430	4430	0
513	20231031	111800	282833695	4430	4430	4430	4430	4
514	20231031	111700	282815975	4430	4430	4430	4430	9
515	20231031	111600	282776105	4425	4425	4425	4425	0
516	20231031	111500	282776105	4425	4425	4425	4425	0
517	20231031	111400	282776105	4425	4425	4425	4425	0
518	20231031	111300	282776105	4425	4425	4425	4425	0
519	20231031	111200	282776105	4425	4425	4425	4425	0
520	20231031	111100	282776105	4425	4425	4425	4425	528
521	20231031	111000	280439705	4415	4415	4415	4415	0
522	20231031	110900	280439705	4415	4415	4415	4415	0
523	20231031	110800	280439705	4415	4420	4420	4415	910
524	20231031	110700	276420290	4420	4420	4420	4420	0
525	20231031	110600	276420290	4420	4420	4420	4420	0
526	20231031	110500	276420290	4420	4425	4425	4420	1000
527	20231031	110400	271999135	4425	4425	4425	4425	0
528	20231031	110300	271999135	4425	4425	4425	4425	0
529	20231031	110200	271999135	4425	4435	4435	4425	666
530	20231031	110100	269049310	4440	4440	4440	4440	0
531	20231031	110000	269049310	4440	4445	4445	4440	317
532	20231031	105900	267641325	4450	4450	4450	4450	2
533	20231031	105800	267632425	4445	4445	4445	4445	0
534	20231031	105700	267632425	4445	4445	4445	4445	0
535	20231031	105600	267632425	4445	4445	4445	4445	20
536	20231031	105500	267543525	4445	4445	4445	4445	0
537	20231031	105400	267543525	4445	4445	4445	4445	0
538	20231031	105300	267543525	4445	4445	4445	4445	41
539	20231031	105200	267361280	4440	4440	4440	4440	20
540	20231031	105100	267272480	4430	4430	4430	4430	20
541	20231031	105000	267183880	4430	4430	4430	4430	0
542	20231031	104900	267183880	4430	4430	4430	4430	0
543	20231031	104800	267183880	4430	4430	4430	4430	207
544	20231031	104700	266266870	4430	4430	4430	4430	1
545	20231031	104600	266262440	4430	4430	4430	4430	0
546	20231031	104500	266262440	4430	4430	4430	4430	0
547	20231031	104400	266262440	4430	4430	4430	4430	100
548	20231031	104300	265819440	4430	4440	4440	4430	26
549	20231031	104200	265704125	4440	4440	4440	4440	2
550	20231031	104100	265695245	4440	4440	4440	4440	2
551	20231031	104000	265686365	4435	4435	4435	4435	92
552	20231031	103900	265278345	4420	4425	4425	4420	1000
553	20231031	103800	260858330	4420	4420	4420	4420	0
554	20231031	103700	260858330	4420	4420	4420	4420	0
555	20231031	103600	260858330	4420	4420	4420	4420	0
556	20231031	103500	260858330	4420	4420	4420	4420	0
557	20231031	103400	260858330	4420	4435	4435	4420	2001
558	20231031	103300	252009610	4440	4435	4440	4435	23
559	20231031	103200	251907590	4435	4435	4435	4435	0
560	20231031	103100	251907590	4435	4435	4435	4435	0
561	20231031	103000	251907590	4435	4435	4435	4435	0
562	20231031	102900	251907590	4435	4435	4435	4435	20
563	20231031	102800	251818890	4430	4430	4430	4430	0
564	20231031	102700	251818890	4430	4430	4430	4430	20
565	20231031	102600	251730290	4430	4430	4430	4430	0
566	20231031	102500	251730290	4430	4430	4430	4430	570
567	20231031	102400	249205190	4430	4425	4430	4415	1083
568	20231031	102300	244414625	4415	4420	4420	4415	947
569	20231031	102200	240233320	4415	4420	4420	4415	1371
570	20231031	102100	234174020	4420	4425	4425	4420	500
571	20231031	102000	231963520	4425	4425	4425	4425	0
572	20231031	101900	231963520	4425	4435	4435	4425	2172
573	20231031	101800	222348440	4445	4445	4445	4445	0
574	20231031	101700	222348440	4445	4445	4445	4445	8
575	20231031	101600	222312880	4430	4430	4430	4430	1
576	20231031	101500	222308450	4435	4445	4445	4435	608
577	20231031	101400	219611850	4450	4450	4450	4450	0
578	20231031	101300	219611850	4450	4450	4450	4450	0
579	20231031	101200	219611850	4450	4450	4450	4450	88
580	20231031	101100	219220250	4445	4445	4445	4440	135
581	20231031	101000	218620490	4445	4445	4445	4445	0
582	20231031	100900	218620490	4445	4445	4445	4445	0
583	20231031	100800	218620490	4445	4445	4445	4445	0
584	20231031	100700	218620490	4445	4445	4445	4445	1
585	20231031	100600	218616045	4435	4445	4445	4435	453
586	20231031	100500	216603665	4445	4445	4445	4445	1
587	20231031	100400	216599220	4445	4445	4445	4445	0
588	20231031	100300	216599220	4445	4445	4445	4445	1
589	20231031	100200	216594775	4445	4445	4445	4445	0
590	20231031	100100	216594775	4445	4445	4445	4445	0
591	20231031	100000	216594775	4445	4445	4445	4445	1
592	20231031	095900	216590330	4445	4445	4445	4445	0
593	20231031	095800	216590330	4445	4445	4445	4445	0
594	20231031	095700	216590330	4445	4445	4445	4445	0
595	20231031	095600	216590330	4445	4445	4445	4445	1
596	20231031	095500	216585885	4445	4445	4445	4445	48
597	20231031	095400	216372525	4440	4440	4440	4440	93
598	20231031	095300	215959605	4450	4455	4455	4450	1010
599	20231031	095200	211465075	4455	4450	4455	4450	301
600	20231031	095100	210124125	4450	4450	4450	4450	7
601	20231031	095000	210092975	4425	4425	4425	4425	0
602	20231031	094900	210092975	4425	4425	4425	4425	0
603	20231031	094800	210092975	4425	4430	4430	4425	8598
604	20231031	094700	172046225	4430	4430	4430	4430	0
605	20231031	094600	172046225	4430	4430	4430	4430	3309
606	20231031	094500	157387355	4430	4430	4430	4430	77
607	20231031	094400	157046245	4455	4430	4455	4420	1989
608	20231031	094300	148246985	4435	4455	4455	4435	8498
609	20231031	094200	110452900	4455	4460	4460	4455	417
610	20231031	094100	108594825	4460	4460	4460	4460	2
611	20231031	094000	108585905	4460	4465	4465	4460	1681
612	20231031	093900	101084700	4495	4495	4495	4495	9
613	20231031	093800	101044245	4475	4470	4475	4465	230
614	20231031	093700	100017070	4465	4470	4470	4465	13
615	20231031	093600	99959020	4470	4470	4470	4470	68
616	20231031	093500	99655060	4470	4475	4475	4470	195
617	20231031	093400	98783405	4475	4475	4475	4475	0
618	20231031	093300	98783405	4475	4480	4480	4475	145
619	20231031	093200	98134425	4495	4495	4495	4495	1
620	20231031	093100	98129930	4475	4475	4475	4475	0
621	20231031	093000	98129930	4475	4475	4475	4475	1
622	20231031	092900	98125455	4475	4475	4495	4475	23
623	20231031	092800	98022510	4470	4475	4475	4470	80
624	20231031	092700	97664905	4475	4470	4475	4470	7
625	20231031	092600	97633605	4465	4480	4480	4465	2764
626	20231031	092500	85285800	4480	4480	4480	4480	1
627	20231031	092400	85281320	4480	4480	4480	4480	22
628	20231031	092300	85182760	4480	4480	4480	4480	129
629	20231031	092200	84604840	4480	4480	4480	4480	8
630	20231031	092100	84569000	4480	4490	4490	4480	457
631	20231031	092000	82521060	4500	4500	4500	4500	2
632	20231031	091900	82512060	4490	4495	4495	4490	69
633	20231031	091800	82202140	4500	4510	4510	4500	128
634	20231031	091700	81625560	4495	4495	4495	4495	20
635	20231031	091600	81535660	4500	4500	4500	4500	21
636	20231031	091500	81441160	4500	4490	4500	4490	8
637	20231031	091400	81405170	4485	4480	4485	4480	179
638	20231031	091300	80603245	4500	4500	4500	4500	104
639	20231031	091200	80135245	4510	4545	4545	4510	13425
640	20231031	091100	19371280	4540	4540	4540	4540	1
641	20231031	091000	19366740	4550	4550	4550	4550	1105
642	20231031	090900	14338990	4550	4570	4570	4550	179
643	20231031	090800	13523330	4580	4580	4580	4580	0
644	20231031	090700	13523330	4580	4580	4580	4580	0
645	20231031	090600	13523330	4580	4560	4580	4545	1393
646	20231031	090500	7158805	4580	4580	4580	4580	0
647	20231031	090400	7158805	4580	4535	4580	4535	2
648	20231031	090300	7149690	4535	4550	4550	4535	1113
649	20231031	090200	2095290	4545	4570	4570	4545	16
650	20231031	090100	2022445	4625	4615	4625	4615	22
651	20231031	090000	1920725	4535	4585	4635	4530	422