KissMeData/290550/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205900	467707950	7950	7950	7950	7950	692
3	20231031	205800	467707950	7950	7950	7950	7950	0
4	20231031	205700	467707950	7950	7950	7950	7950	0
5	20231031	205600	467707950	7950	7950	7950	7950	0
6	20231031	205500	467707950	7950	7950	7950	7950	0
7	20231031	205400	467707950	7950	7950	7950	7950	0
8	20231031	205300	467707950	7950	7950	7950	7950	0
9	20231031	205200	467707950	7950	7950	7950	7950	0
10	20231031	205100	467707950	7950	7950	7950	7950	0
11	20231031	205000	467707950	7950	7950	7950	7950	0
12	20231031	204900	467707950	7950	7950	7950	7950	0
13	20231031	204800	467707950	7950	7950	7950	7950	0
14	20231031	204700	467707950	7950	7950	7950	7950	0
15	20231031	204600	467707950	7950	7950	7950	7950	0
16	20231031	204500	467707950	7950	7950	7950	7950	0
17	20231031	204400	467707950	7950	7950	7950	7950	0
18	20231031	204300	467707950	7950	7950	7950	7950	0
19	20231031	204200	467707950	7950	7950	7950	7950	0
20	20231031	204100	467707950	7950	7950	7950	7950	0
21	20231031	204000	467707950	7950	7950	7950	7950	0
22	20231031	203900	467707950	7950	7950	7950	7950	0
23	20231031	203800	467707950	7950	7950	7950	7950	0
24	20231031	203700	467707950	7950	7950	7950	7950	0
25	20231031	203600	467707950	7950	7950	7950	7950	0
26	20231031	203500	467707950	7950	7950	7950	7950	0
27	20231031	203400	467707950	7950	7950	7950	7950	0
28	20231031	203300	467707950	7950	7950	7950	7950	0
29	20231031	203200	467707950	7950	7950	7950	7950	0
30	20231031	203100	467707950	7950	7950	7950	7950	0
31	20231031	203000	467707950	7950	7950	7950	7950	0
32	20231031	202900	467707950	7950	7950	7950	7950	692
33	20231031	202800	467707950	7950	7950	7950	7950	0
34	20231031	202700	467707950	7950	7950	7950	7950	0
35	20231031	202600	467707950	7950	7950	7950	7950	0
36	20231031	202500	467707950	7950	7950	7950	7950	0
37	20231031	202400	467707950	7950	7950	7950	7950	0
38	20231031	202300	467707950	7950	7950	7950	7950	0
39	20231031	202200	467707950	7950	7950	7950	7950	0
40	20231031	202100	467707950	7950	7950	7950	7950	0
41	20231031	202000	467707950	7950	7950	7950	7950	0
42	20231031	201900	467707950	7950	7950	7950	7950	0
43	20231031	201800	467707950	7950	7950	7950	7950	0
44	20231031	201700	467707950	7950	7950	7950	7950	0
45	20231031	201600	467707950	7950	7950	7950	7950	0
46	20231031	201500	467707950	7950	7950	7950	7950	0
47	20231031	201400	467707950	7950	7950	7950	7950	0
48	20231031	201300	467707950	7950	7950	7950	7950	0
49	20231031	201200	467707950	7950	7950	7950	7950	0
50	20231031	201100	467707950	7950	7950	7950	7950	0
51	20231031	201000	467707950	7950	7950	7950	7950	0
52	20231031	200900	467707950	7950	7950	7950	7950	0
53	20231031	200800	467707950	7950	7950	7950	7950	0
54	20231031	200700	467707950	7950	7950	7950	7950	0
55	20231031	200600	467707950	7950	7950	7950	7950	0
56	20231031	200500	467707950	7950	7950	7950	7950	0
57	20231031	200400	467707950	7950	7950	7950	7950	0
58	20231031	200300	467707950	7950	7950	7950	7950	0
59	20231031	200200	467707950	7950	7950	7950	7950	0
60	20231031	200100	467707950	7950	7950	7950	7950	0
61	20231031	200000	467707950	7950	7950	7950	7950	0
62	20231031	195900	467707950	7950	7950	7950	7950	692
63	20231031	195800	467707950	7950	7950	7950	7950	0
64	20231031	195700	467707950	7950	7950	7950	7950	0
65	20231031	195600	467707950	7950	7950	7950	7950	0
66	20231031	195500	467707950	7950	7950	7950	7950	0
67	20231031	195400	467707950	7950	7950	7950	7950	0
68	20231031	195300	467707950	7950	7950	7950	7950	0
69	20231031	195200	467707950	7950	7950	7950	7950	0
70	20231031	195100	467707950	7950	7950	7950	7950	0
71	20231031	195000	467707950	7950	7950	7950	7950	0
72	20231031	194900	467707950	7950	7950	7950	7950	0
73	20231031	194800	467707950	7950	7950	7950	7950	0
74	20231031	194700	467707950	7950	7950	7950	7950	0
75	20231031	194600	467707950	7950	7950	7950	7950	0
76	20231031	194500	467707950	7950	7950	7950	7950	0
77	20231031	194400	467707950	7950	7950	7950	7950	0
78	20231031	194300	467707950	7950	7950	7950	7950	0
79	20231031	194200	467707950	7950	7950	7950	7950	0
80	20231031	194100	467707950	7950	7950	7950	7950	0
81	20231031	194000	467707950	7950	7950	7950	7950	0
82	20231031	193900	467707950	7950	7950	7950	7950	0
83	20231031	193800	467707950	7950	7950	7950	7950	0
84	20231031	193700	467707950	7950	7950	7950	7950	0
85	20231031	193600	467707950	7950	7950	7950	7950	0
86	20231031	193500	467707950	7950	7950	7950	7950	0
87	20231031	193400	467707950	7950	7950	7950	7950	0
88	20231031	193300	467707950	7950	7950	7950	7950	0
89	20231031	193200	467707950	7950	7950	7950	7950	0
90	20231031	193100	467707950	7950	7950	7950	7950	0
91	20231031	193000	467707950	7950	7950	7950	7950	0
92	20231031	192900	467707950	7950	7950	7950	7950	692
93	20231031	192800	467707950	7950	7950	7950	7950	0
94	20231031	192700	467707950	7950	7950	7950	7950	0
95	20231031	192600	467707950	7950	7950	7950	7950	0
96	20231031	192500	467707950	7950	7950	7950	7950	0
97	20231031	192400	467707950	7950	7950	7950	7950	0
98	20231031	192300	467707950	7950	7950	7950	7950	0
99	20231031	192200	467707950	7950	7950	7950	7950	0
100	20231031	192100	467707950	7950	7950	7950	7950	0
101	20231031	192000	467707950	7950	7950	7950	7950	0
102	20231031	191900	467707950	7950	7950	7950	7950	0
103	20231031	191800	467707950	7950	7950	7950	7950	0
104	20231031	191700	467707950	7950	7950	7950	7950	0
105	20231031	191600	467707950	7950	7950	7950	7950	0
106	20231031	191500	467707950	7950	7950	7950	7950	0
107	20231031	191400	467707950	7950	7950	7950	7950	0
108	20231031	191300	467707950	7950	7950	7950	7950	0
109	20231031	191200	467707950	7950	7950	7950	7950	0
110	20231031	191100	467707950	7950	7950	7950	7950	0
111	20231031	191000	467707950	7950	7950	7950	7950	0
112	20231031	190900	467707950	7950	7950	7950	7950	0
113	20231031	190800	467707950	7950	7950	7950	7950	0
114	20231031	190700	467707950	7950	7950	7950	7950	0
115	20231031	190600	467707950	7950	7950	7950	7950	0
116	20231031	190500	467707950	7950	7950	7950	7950	0
117	20231031	190400	467707950	7950	7950	7950	7950	0
118	20231031	190300	467707950	7950	7950	7950	7950	0
119	20231031	190200	467707950	7950	7950	7950	7950	0
120	20231031	190100	467707950	7950	7950	7950	7950	0
121	20231031	190000	467707950	7950	7950	7950	7950	0
122	20231031	185900	467707950	7950	7950	7950	7950	692
123	20231031	185800	467707950	7950	7950	7950	7950	0
124	20231031	185700	467707950	7950	7950	7950	7950	0
125	20231031	185600	467707950	7950	7950	7950	7950	0
126	20231031	185500	467707950	7950	7950	7950	7950	0
127	20231031	185400	467707950	7950	7950	7950	7950	0
128	20231031	185300	467707950	7950	7950	7950	7950	0
129	20231031	185200	467707950	7950	7950	7950	7950	0
130	20231031	185100	467707950	7950	7950	7950	7950	0
131	20231031	185000	467707950	7950	7950	7950	7950	0
132	20231031	184900	467707950	7950	7950	7950	7950	0
133	20231031	184800	467707950	7950	7950	7950	7950	0
134	20231031	184700	467707950	7950	7950	7950	7950	0
135	20231031	184600	467707950	7950	7950	7950	7950	0
136	20231031	184500	467707950	7950	7950	7950	7950	0
137	20231031	184400	467707950	7950	7950	7950	7950	0
138	20231031	184300	467707950	7950	7950	7950	7950	0
139	20231031	184200	467707950	7950	7950	7950	7950	0
140	20231031	184100	467707950	7950	7950	7950	7950	0
141	20231031	184000	467707950	7950	7950	7950	7950	0
142	20231031	183900	467707950	7950	7950	7950	7950	0
143	20231031	183800	467707950	7950	7950	7950	7950	0
144	20231031	183700	467707950	7950	7950	7950	7950	0
145	20231031	183600	467707950	7950	7950	7950	7950	0
146	20231031	183500	467707950	7950	7950	7950	7950	0
147	20231031	183400	467707950	7950	7950	7950	7950	0
148	20231031	183300	467707950	7950	7950	7950	7950	0
149	20231031	183200	467707950	7950	7950	7950	7950	0
150	20231031	183100	467707950	7950	7950	7950	7950	0
151	20231031	183000	467707950	7950	7950	7950	7950	0
152	20231031	182900	467707950	7950	7950	7950	7950	692
153	20231031	182800	467707950	7950	7950	7950	7950	0
154	20231031	182700	467707950	7950	7950	7950	7950	0
155	20231031	182600	467707950	7950	7950	7950	7950	0
156	20231031	182500	467707950	7950	7950	7950	7950	0
157	20231031	182400	467707950	7950	7950	7950	7950	0
158	20231031	182300	467707950	7950	7950	7950	7950	0
159	20231031	182200	467707950	7950	7950	7950	7950	0
160	20231031	182100	467707950	7950	7950	7950	7950	0
161	20231031	182000	467707950	7950	7950	7950	7950	0
162	20231031	181900	467707950	7950	7950	7950	7950	0
163	20231031	181800	467707950	7950	7950	7950	7950	0
164	20231031	181700	467707950	7950	7950	7950	7950	0
165	20231031	181600	467707950	7950	7950	7950	7950	0
166	20231031	181500	467707950	7950	7950	7950	7950	0
167	20231031	181400	467707950	7950	7950	7950	7950	0
168	20231031	181300	467707950	7950	7950	7950	7950	0
169	20231031	181200	467707950	7950	7950	7950	7950	0
170	20231031	181100	467707950	7950	7950	7950	7950	0
171	20231031	181000	467707950	7950	7950	7950	7950	0
172	20231031	180900	467707950	7950	7950	7950	7950	0
173	20231031	180800	467707950	7950	7950	7950	7950	0
174	20231031	180700	467707950	7950	7950	7950	7950	0
175	20231031	180600	467707950	7950	7950	7950	7950	0
176	20231031	180500	467707950	7950	7950	7950	7950	0
177	20231031	180400	467707950	7950	7950	7950	7950	0
178	20231031	180300	467707950	7950	7950	7950	7950	0
179	20231031	180200	467707950	7950	7950	7950	7950	0
180	20231031	180100	467707950	7950	7950	7950	7950	0
181	20231031	180000	467707950	7950	7950	7950	7950	0
182	20231031	175900	467707950	7950	7950	7950	7950	692
183	20231031	175800	467707950	7950	7950	7950	7950	0
184	20231031	175700	467707950	7950	7950	7950	7950	0
185	20231031	175600	467707950	7950	7950	7950	7950	0
186	20231031	175500	467707950	7950	7950	7950	7950	0
187	20231031	175400	467707950	7950	7950	7950	7950	0
188	20231031	175300	467707950	7950	7950	7950	7950	0
189	20231031	175200	467707950	7950	7950	7950	7950	0
190	20231031	175100	467707950	7950	7950	7950	7950	0
191	20231031	175000	467707950	7950	7950	7950	7950	0
192	20231031	174900	467707950	7950	7950	7950	7950	0
193	20231031	174800	467707950	7950	7950	7950	7950	0
194	20231031	174700	467707950	7950	7950	7950	7950	0
195	20231031	174600	467707950	7950	7950	7950	7950	0
196	20231031	174500	467707950	7950	7950	7950	7950	0
197	20231031	174400	467707950	7950	7950	7950	7950	0
198	20231031	174300	467707950	7950	7950	7950	7950	0
199	20231031	174200	467707950	7950	7950	7950	7950	0
200	20231031	174100	467707950	7950	7950	7950	7950	0
201	20231031	174000	467707950	7950	7950	7950	7950	0
202	20231031	173900	467707950	7950	7950	7950	7950	0
203	20231031	173800	467707950	7950	7950	7950	7950	0
204	20231031	173700	467707950	7950	7950	7950	7950	0
205	20231031	173600	467707950	7950	7950	7950	7950	0
206	20231031	173500	467707950	7950	7950	7950	7950	0
207	20231031	173400	467707950	7950	7950	7950	7950	0
208	20231031	173300	467707950	7950	7950	7950	7950	0
209	20231031	173200	467707950	7950	7950	7950	7950	0
210	20231031	173100	467707950	7950	7950	7950	7950	0
211	20231031	173000	467707950	7950	7950	7950	7950	0
212	20231031	172900	467707950	7950	7950	7950	7950	692
213	20231031	172800	467707950	7950	7950	7950	7950	0
214	20231031	172700	467707950	7950	7950	7950	7950	0
215	20231031	172600	467707950	7950	7950	7950	7950	0
216	20231031	172500	467707950	7950	7950	7950	7950	0
217	20231031	172400	467707950	7950	7950	7950	7950	0
218	20231031	172300	467707950	7950	7950	7950	7950	0
219	20231031	172200	467707950	7950	7950	7950	7950	0
220	20231031	172100	467707950	7950	7950	7950	7950	0
221	20231031	172000	467707950	7950	7950	7950	7950	0
222	20231031	171900	467707950	7950	7950	7950	7950	0
223	20231031	171800	467707950	7950	7950	7950	7950	0
224	20231031	171700	467707950	7950	7950	7950	7950	0
225	20231031	171600	467707950	7950	7950	7950	7950	0
226	20231031	171500	467707950	7950	7950	7950	7950	0
227	20231031	171400	467707950	7950	7950	7950	7950	0
228	20231031	171300	467707950	7950	7950	7950	7950	0
229	20231031	171200	467707950	7950	7950	7950	7950	0
230	20231031	171100	467707950	7950	7950	7950	7950	0
231	20231031	171000	467707950	7950	7950	7950	7950	0
232	20231031	170900	467707950	7950	7950	7950	7950	0
233	20231031	170800	467707950	7950	7950	7950	7950	0
234	20231031	170700	467707950	7950	7950	7950	7950	0
235	20231031	170600	467707950	7950	7950	7950	7950	0
236	20231031	170500	467707950	7950	7950	7950	7950	0
237	20231031	170400	467707950	7950	7950	7950	7950	0
238	20231031	170300	467707950	7950	7950	7950	7950	0
239	20231031	170200	467707950	7950	7950	7950	7950	0
240	20231031	170100	467707950	7950	7950	7950	7950	0
241	20231031	170000	467707950	7950	7950	7950	7950	0
242	20231031	165900	467707950	7950	7950	7950	7950	692
243	20231031	165800	467707950	7950	7950	7950	7950	0
244	20231031	165700	467707950	7950	7950	7950	7950	0
245	20231031	165600	467707950	7950	7950	7950	7950	0
246	20231031	165500	467707950	7950	7950	7950	7950	0
247	20231031	165400	467707950	7950	7950	7950	7950	0
248	20231031	165300	467707950	7950	7950	7950	7950	0
249	20231031	165200	467707950	7950	7950	7950	7950	0
250	20231031	165100	467707950	7950	7950	7950	7950	0
251	20231031	165000	467707950	7950	7950	7950	7950	0
252	20231031	164900	467707950	7950	7950	7950	7950	0
253	20231031	164800	467707950	7950	7950	7950	7950	0
254	20231031	164700	467707950	7950	7950	7950	7950	0
255	20231031	164600	467707950	7950	7950	7950	7950	0
256	20231031	164500	467707950	7950	7950	7950	7950	0
257	20231031	164400	467707950	7950	7950	7950	7950	0
258	20231031	164300	467707950	7950	7950	7950	7950	0
259	20231031	164200	467707950	7950	7950	7950	7950	0
260	20231031	164100	467707950	7950	7950	7950	7950	0
261	20231031	164000	467707950	7950	7950	7950	7950	0
262	20231031	163900	467707950	7950	7950	7950	7950	0
263	20231031	163800	467707950	7950	7950	7950	7950	0
264	20231031	163700	467707950	7950	7950	7950	7950	0
265	20231031	163600	467707950	7950	7950	7950	7950	0
266	20231031	163500	467707950	7950	7950	7950	7950	0
267	20231031	163400	467707950	7950	7950	7950	7950	0
268	20231031	163300	467707950	7950	7950	7950	7950	0
269	20231031	163200	467707950	7950	7950	7950	7950	0
270	20231031	163100	467707950	7950	7950	7950	7950	0
271	20231031	163000	467707950	7950	7950	7950	7950	0
272	20231031	162900	467707950	7950	7950	7950	7950	692
273	20231031	162800	467707950	7950	7950	7950	7950	0
274	20231031	162700	467707950	7950	7950	7950	7950	0
275	20231031	162600	467707950	7950	7950	7950	7950	0
276	20231031	162500	467707950	7950	7950	7950	7950	0
277	20231031	162400	467707950	7950	7950	7950	7950	0
278	20231031	162300	467707950	7950	7950	7950	7950	0
279	20231031	162200	467707950	7950	7950	7950	7950	0
280	20231031	162100	467707950	7950	7950	7950	7950	0
281	20231031	162000	467707950	7950	7950	7950	7950	0
282	20231031	161900	467707950	7950	7950	7950	7950	0
283	20231031	161800	467707950	7950	7950	7950	7950	0
284	20231031	161700	467707950	7950	7950	7950	7950	0
285	20231031	161600	467707950	7950	7950	7950	7950	0
286	20231031	161500	467707950	7950	7950	7950	7950	0
287	20231031	161400	467707950	7950	7950	7950	7950	0
288	20231031	161300	467707950	7950	7950	7950	7950	0
289	20231031	161200	467707950	7950	7950	7950	7950	0
290	20231031	161100	467707950	7950	7950	7950	7950	0
291	20231031	161000	467707950	7950	7950	7950	7950	0
292	20231031	160900	467707950	7950	7950	7950	7950	0
293	20231031	160800	467707950	7950	7950	7950	7950	0
294	20231031	160700	467707950	7950	7950	7950	7950	0
295	20231031	160600	467707950	7950	7950	7950	7950	0
296	20231031	160500	467707950	7950	7950	7950	7950	0
297	20231031	160400	467707950	7950	7950	7950	7950	0
298	20231031	160300	467707950	7950	7950	7950	7950	0
299	20231031	160200	467707950	7950	7950	7950	7950	0
300	20231031	160100	467707950	7950	7950	7950	7950	0
301	20231031	160000	467707950	7950	7950	7950	7950	0
302	20231031	155900	467707950	7950	7950	7950	7950	692
303	20231031	155800	467707950	7950	7950	7950	7950	0
304	20231031	155700	467707950	7950	7950	7950	7950	0
305	20231031	155600	467707950	7950	7950	7950	7950	0
306	20231031	155500	467707950	7950	7950	7950	7950	0
307	20231031	155400	467707950	7950	7950	7950	7950	0
308	20231031	155300	467707950	7950	7950	7950	7950	0
309	20231031	155200	467707950	7950	7950	7950	7950	0
310	20231031	155100	467707950	7950	7950	7950	7950	0
311	20231031	155000	467707950	7950	7950	7950	7950	0
312	20231031	154900	467707950	7950	7950	7950	7950	0
313	20231031	154800	467707950	7950	7950	7950	7950	0
314	20231031	154700	467707950	7950	7950	7950	7950	0
315	20231031	154600	467707950	7950	7950	7950	7950	0
316	20231031	154500	467707950	7950	7950	7950	7950	0
317	20231031	154400	467707950	7950	7950	7950	7950	0
318	20231031	154300	467707950	7950	7950	7950	7950	0
319	20231031	154200	467707950	7950	7950	7950	7950	0
320	20231031	154100	467707950	7950	7950	7950	7950	0
321	20231031	154000	467707950	7950	7950	7950	7950	0
322	20231031	153900	467707950	7950	7950	7950	7950	0
323	20231031	153800	467707950	7950	7950	7950	7950	0
324	20231031	153700	467707950	7950	7950	7950	7950	0
325	20231031	153600	467707950	7950	7950	7950	7950	0
326	20231031	153500	467707950	7950	7950	7950	7950	0
327	20231031	153400	467707950	7950	7950	7950	7950	0
328	20231031	153300	467707950	7950	7950	7950	7950	0
329	20231031	153200	467707950	7950	7950	7950	7950	0
330	20231031	153100	467707950	7950	7950	7950	7950	0
331	20231031	153000	467707950	7950	7950	7950	7950	692
332	20231031	152900	462206550	8060	8060	8060	8060	0
333	20231031	152800	462206550	8060	8060	8060	8060	0
334	20231031	152700	462206550	8060	8060	8060	8060	0
335	20231031	152600	462206550	8060	8060	8060	8060	0
336	20231031	152500	462206550	8060	8060	8060	8060	0
337	20231031	152400	462206550	8060	8060	8060	8060	0
338	20231031	152300	462206550	8060	8060	8060	8060	0
339	20231031	152200	462206550	8060	8060	8060	8060	0
340	20231031	152100	462206550	8060	8060	8060	8060	0
341	20231031	152000	462206550	8060	8060	8060	8060	0
342	20231031	151900	462206550	8060	8060	8060	8060	26
343	20231031	151800	461996990	8060	7990	8060	7980	220
344	20231031	151700	460228570	8070	8050	8070	8050	456
345	20231031	151600	456550770	8060	8060	8060	8060	193
346	20231031	151500	454995190	8070	8070	8070	8070	2
347	20231031	151400	454979050	8010	8010	8010	8010	50
348	20231031	151300	454578550	8070	7980	8070	7980	1321
349	20231031	151200	443958800	7980	7990	8000	7980	495
350	20231031	151100	440002990	7990	7990	7990	7990	751
351	20231031	151000	434002500	8000	8010	8010	8000	642
352	20231031	150900	428865560	8010	8050	8050	8010	1005
353	20231031	150800	420815140	8060	8060	8060	8060	208
354	20231031	150700	419138660	8060	8060	8060	8060	35
355	20231031	150600	418856560	8070	8070	8070	8070	0
356	20231031	150500	418856560	8070	8070	8070	8070	0
357	20231031	150400	418856560	8070	8070	8070	8070	85
358	20231031	150300	418170610	8070	8070	8070	8070	238
359	20231031	150200	416249950	8010	8010	8010	8010	0
360	20231031	150100	416249950	8010	8040	8050	8010	541
361	20231031	150000	411898210	8040	8040	8040	8040	38
362	20231031	145900	411592690	8040	8040	8040	8040	0
363	20231031	145800	411592690	8040	8040	8040	8040	0
364	20231031	145700	411592690	8040	8010	8040	8010	36
365	20231031	145600	411304240	8040	8030	8040	8010	259
366	20231031	145500	409229070	8040	8040	8040	8040	1
367	20231031	145400	409221030	8040	8040	8040	8040	10
368	20231031	145300	409140630	8040	8040	8040	8040	0
369	20231031	145200	409140630	8040	8040	8040	8040	11
370	20231031	145100	409052190	8000	8030	8030	8000	200
371	20231031	145000	407451880	8050	8080	8080	8000	367
372	20231031	144900	404511860	8000	8070	8070	8000	401
373	20231031	144800	401297460	8080	8080	8080	8080	1
374	20231031	144700	401289380	8090	8050	8090	8050	196
375	20231031	144600	399708380	8050	8050	8050	8050	1
376	20231031	144500	399700330	8050	8050	8050	8050	136
377	20231031	144400	398605530	8090	8090	8090	8090	0
378	20231031	144300	398605530	8090	8050	8090	8050	740
379	20231031	144200	392625220	8050	8050	8050	8050	2
380	20231031	144100	392609120	8000	7990	8000	7990	649
381	20231031	144000	387417130	8000	8000	8000	8000	10
382	20231031	143900	387337130	8000	7990	8000	7990	63
383	20231031	143800	386833690	8000	8000	8000	8000	0
384	20231031	143700	386833690	8000	7990	8000	7990	103
385	20231031	143600	386009790	8000	8050	8050	8000	47
386	20231031	143500	385633420	8050	8050	8050	8050	241
387	20231031	143400	383693370	8050	8020	8050	8020	4
388	20231031	143300	383661230	8070	8040	8070	8020	135
389	20231031	143200	382575420	8050	8050	8050	8050	239
390	20231031	143100	380651470	8090	8090	8090	8050	251
391	20231031	143000	378630840	8100	8040	8100	8040	1500
392	20231031	142900	366510300	8050	8000	8060	8000	1500
393	20231031	142800	354430610	8000	8000	8000	8000	0
394	20231031	142700	354430610	8000	8010	8010	8000	13
395	20231031	142600	354326550	8010	8020	8020	8010	261
396	20231031	142500	352233880	8010	8010	8010	8010	86
397	20231031	142400	351545020	8000	8010	8010	8000	111
398	20231031	142300	350656910	8020	8020	8020	8010	1126
399	20231031	142200	341627850	7970	8000	8000	7970	200
400	20231031	142100	340030850	8040	7990	8040	7990	20
401	20231031	142000	339870640	7970	7970	7970	7970	0
402	20231031	141900	339870640	7970	7970	7970	7970	1
403	20231031	141800	339862670	7990	7990	7990	7990	0
404	20231031	141700	339862670	7990	7960	7990	7960	8
405	20231031	141600	339798910	8000	7980	8000	7980	30
406	20231031	141500	339559410	7960	7960	7960	7960	5
407	20231031	141400	339519610	7950	7960	7960	7950	692
408	20231031	141300	334017990	7990	7990	7990	7990	0
409	20231031	141200	334017990	7990	7990	7990	7990	0
410	20231031	141100	334017990	7990	7960	7990	7960	14
411	20231031	141000	333906250	8000	8000	8000	8000	0
412	20231031	140900	333906250	8000	8000	8000	8000	1
413	20231031	140800	333898250	7950	7970	7970	7950	4391
414	20231031	140700	298977960	8020	8030	8030	7970	355
415	20231031	140600	296142410	8030	8030	8030	8030	10
416	20231031	140500	296062110	8040	8040	8040	8040	0
417	20231031	140400	296062110	8040	8040	8040	8040	0
418	20231031	140300	296062110	8040	8040	8040	8040	0
419	20231031	140200	296062110	8040	8040	8040	8040	13
420	20231031	140100	295957590	8040	8040	8040	8040	0
421	20231031	140000	295957590	8040	8040	8040	8040	0
422	20231031	135900	295957590	8040	8040	8040	8040	0
423	20231031	135800	295957590	8040	8040	8040	8040	0
424	20231031	135700	295957590	8040	8050	8050	8040	56
425	20231031	135600	295506850	8050	8050	8050	8050	0
426	20231031	135500	295506850	8050	8000	8050	8000	242
427	20231031	135400	293558940	8050	8050	8050	8050	0
428	20231031	135300	293558940	8050	8050	8050	8050	0
429	20231031	135200	293558940	8050	8040	8050	8040	6
430	20231031	135100	293510690	8000	8040	8060	8000	120
431	20231031	135000	292545070	8040	8040	8040	8040	0
432	20231031	134900	292545070	8040	8040	8040	8040	0
433	20231031	134800	292545070	8040	8040	8040	8040	1
434	20231031	134700	292537030	8010	8010	8010	8010	0
435	20231031	134600	292537030	8010	8010	8010	8010	0
436	20231031	134500	292537030	8010	8010	8010	8010	500
437	20231031	134400	288532030	8040	8040	8040	8040	0
438	20231031	134300	288532030	8040	8040	8040	8040	0
439	20231031	134200	288532030	8040	8040	8040	8040	2
440	20231031	134100	288515950	8000	8000	8000	8000	0
441	20231031	134000	288515950	8000	8000	8000	8000	0
442	20231031	133900	288515950	8000	8010	8010	8000	7
443	20231031	133800	288459930	8050	8050	8050	8050	0
444	20231031	133700	288459930	8050	8040	8050	8040	500
445	20231031	133600	284435130	8070	8070	8070	8070	0
446	20231031	133500	284435130	8070	8070	8070	8070	0
447	20231031	133400	284435130	8070	8070	8070	8070	0
448	20231031	133300	284435130	8070	8070	8070	8070	0
449	20231031	133200	284435130	8070	8070	8070	8070	1
450	20231031	133100	284427060	8070	8070	8070	8070	3
451	20231031	133000	284402850	8070	8070	8070	8070	127
452	20231031	132900	283377960	8110	8110	8110	8110	0
453	20231031	132800	283377960	8110	8050	8110	8050	334
454	20231031	132700	280682110	8050	8050	8050	8050	0
455	20231031	132600	280682110	8050	8040	8050	8040	119
456	20231031	132500	279724660	8030	8030	8030	8030	120
457	20231031	132400	278761060	7980	7980	7980	7980	0
458	20231031	132300	278761060	7980	8000	8000	7980	214
459	20231031	132200	277050340	8050	8050	8050	8050	0
460	20231031	132100	277050340	8050	8050	8050	8050	0
461	20231031	132000	277050340	8050	8060	8060	8000	58
462	20231031	131900	276583510	8070	8070	8070	8070	93
463	20231031	131800	275833000	8080	8090	8110	8080	554
464	20231031	131700	271350850	8080	8080	8090	8070	270
465	20231031	131600	269170080	8080	8080	8080	8070	333
466	20231031	131500	266480720	8080	8070	8080	8070	40
467	20231031	131400	266157590	8070	8110	8110	8070	202
468	20231031	131300	264525190	8110	8100	8110	8060	965
469	20231031	131200	256709700	8110	8070	8110	8070	1066
470	20231031	131100	248077730	8060	8100	8100	8060	190
471	20231031	131000	246541770	8100	8100	8100	8100	170
472	20231031	130900	245164770	8080	8050	8100	8050	770
473	20231031	130800	238944530	8060	8050	8060	8050	431
474	20231031	130700	235472670	8000	8000	8000	8000	0
475	20231031	130600	235472670	8000	8000	8000	8000	39
476	20231031	130500	235160670	8000	8030	8050	8000	730
477	20231031	130400	229297490	7980	8020	8020	7980	105
478	20231031	130300	228459390	8020	8020	8020	8020	0
479	20231031	130200	228459390	8020	8020	8020	8020	0
480	20231031	130100	228459390	8020	8020	8020	8020	0
481	20231031	130000	228459390	8020	7950	8020	7950	1607
482	20231031	125900	215592900	7950	7950	7950	7950	5
483	20231031	125800	215553150	7960	7960	7960	7960	3
484	20231031	125700	215529270	7970	7970	7970	7970	0
485	20231031	125600	215529270	7970	7970	7970	7970	0
486	20231031	125500	215529270	7970	7970	7970	7970	0
487	20231031	125400	215529270	7970	7970	7970	7970	0
488	20231031	125300	215529270	7970	7970	7970	7970	0
489	20231031	125200	215529270	7970	7970	7970	7970	0
490	20231031	125100	215529270	7970	7970	7970	7970	0
491	20231031	125000	215529270	7970	7970	7970	7970	0
492	20231031	124900	215529270	7970	7970	7970	7970	0
493	20231031	124800	215529270	7970	7970	7970	7970	36
494	20231031	124700	215242350	7970	7950	7970	7950	24
495	20231031	124600	215051430	7870	7870	7870	7870	106
496	20231031	124500	214217210	7870	7870	7870	7870	100
497	20231031	124400	213430210	7870	7870	7870	7870	0
498	20231031	124300	213430210	7870	7870	7870	7870	0
499	20231031	124200	213430210	7870	7870	7870	7870	0
500	20231031	124100	213430210	7870	7870	7870	7870	9
501	20231031	124000	213359380	7860	7860	7860	7860	0
502	20231031	123900	213359380	7860	7870	7870	7860	814
503	20231031	123800	206953980	7870	7870	7870	7870	0
504	20231031	123700	206953980	7870	7870	7870	7870	0
505	20231031	123600	206953980	7870	7870	7870	7870	0
506	20231031	123500	206953980	7870	7900	7900	7870	85
507	20231031	123400	206283110	7940	7940	7940	7940	0
508	20231031	123300	206283110	7940	7940	7940	7940	10
509	20231031	123200	206203710	7940	7940	7940	7940	1
510	20231031	123100	206195770	7950	7950	7950	7950	300
511	20231031	123000	203810770	7950	7950	7950	7950	4
512	20231031	122900	203778970	7970	7970	7970	7970	3
513	20231031	122800	203755060	7970	7940	7970	7940	131
514	20231031	122700	202713440	7940	7940	7940	7940	0
515	20231031	122600	202713440	7940	7900	7940	7900	300
516	20231031	122500	200335500	7870	7870	7870	7870	46
517	20231031	122400	199973480	7870	7870	7870	7870	0
518	20231031	122300	199973480	7870	7870	7870	7870	3
519	20231031	122200	199949870	7870	7870	7870	7870	0
520	20231031	122100	199949870	7870	7870	7870	7870	0
521	20231031	122000	199949870	7870	7870	7870	7870	0
522	20231031	121900	199949870	7870	7870	7870	7870	0
523	20231031	121800	199949870	7870	7870	7870	7870	0
524	20231031	121700	199949870	7870	7870	7870	7870	0
525	20231031	121600	199949870	7870	7870	7870	7870	951
526	20231031	121500	192465500	7870	7870	7870	7870	0
527	20231031	121400	192465500	7870	7870	7870	7870	460
528	20231031	121300	188845300	7870	7870	7870	7870	300
529	20231031	121200	186484300	7880	7880	7880	7880	115
530	20231031	121100	185578100	7880	7900	7900	7880	526
531	20231031	121000	181431160	7880	7880	7880	7880	0
532	20231031	120900	181431160	7880	7880	7880	7880	0
533	20231031	120800	181431160	7880	7880	7880	7880	0
534	20231031	120700	181431160	7880	7880	7880	7880	0
535	20231031	120600	181431160	7880	7880	7880	7880	0
536	20231031	120500	181431160	7880	7880	7880	7880	1
537	20231031	120400	181423280	7880	7880	7880	7880	0
538	20231031	120300	181423280	7880	7880	7880	7880	0
539	20231031	120200	181423280	7880	7880	7880	7880	0
540	20231031	120100	181423280	7880	7880	7880	7880	42
541	20231031	120000	181092320	7880	7880	7880	7880	0
542	20231031	115900	181092320	7880	7880	7880	7880	0
543	20231031	115800	181092320	7880	7880	7880	7880	0
544	20231031	115700	181092320	7880	7880	7880	7880	0
545	20231031	115600	181092320	7880	7880	7880	7880	0
546	20231031	115500	181092320	7880	7950	7950	7880	428
547	20231031	115400	177689860	7880	7880	7880	7880	1
548	20231031	115300	177681980	7880	7880	7880	7880	332
549	20231031	115200	175065820	7890	7900	7900	7890	379
550	20231031	115100	172074830	7890	7890	7890	7890	0
551	20231031	115000	172074830	7890	7910	7910	7890	334
552	20231031	114900	169435940	7910	7930	7930	7910	682
553	20231031	114800	164035240	7940	7940	7940	7940	0
554	20231031	114700	164035240	7940	7940	7940	7940	0
555	20231031	114600	164035240	7940	7940	7940	7940	0
556	20231031	114500	164035240	7940	7940	7940	7940	0
557	20231031	114400	164035240	7940	7940	7940	7940	0
558	20231031	114300	164035240	7940	7940	7940	7940	0
559	20231031	114200	164035240	7940	7940	7940	7940	0
560	20231031	114100	164035240	7940	7940	7940	7940	0
561	20231031	114000	164035240	7940	7940	7940	7940	0
562	20231031	113900	164035240	7940	7940	7940	7940	500
563	20231031	113800	160065240	7950	7950	7950	7950	0
564	20231031	113700	160065240	7950	7950	7950	7950	0
565	20231031	113600	160065240	7950	7950	7950	7950	200
566	20231031	113500	158475240	7960	7960	7960	7950	202
567	20231031	113400	156867340	7960	7920	7960	7920	102
568	20231031	113300	156055460	7950	7950	7950	7950	2
569	20231031	113200	156039560	7960	7960	7960	7960	1
570	20231031	113100	156031600	7920	7920	7920	7920	24
571	20231031	113000	155841520	7920	7920	7920	7920	0
572	20231031	112900	155841520	7920	7920	7920	7920	0
573	20231031	112800	155841520	7920	7920	7920	7920	0
574	20231031	112700	155841520	7920	7920	7920	7920	0
575	20231031	112600	155841520	7920	7920	7920	7920	0
576	20231031	112500	155841520	7920	7920	7920	7920	0
577	20231031	112400	155841520	7920	7930	7930	7920	98
578	20231031	112300	155065350	7930	7930	7930	7930	0
579	20231031	112200	155065350	7930	7930	7930	7930	0
580	20231031	112100	155065350	7930	7930	7930	7930	0
581	20231031	112000	155065350	7930	7930	7930	7930	0
582	20231031	111900	155065350	7930	7930	7930	7930	0
583	20231031	111800	155065350	7930	7930	7930	7930	0
584	20231031	111700	155065350	7930	7930	7930	7930	0
585	20231031	111600	155065350	7930	7960	7960	7930	202
586	20231031	111500	153463430	7960	7960	7960	7960	0
587	20231031	111400	153463430	7960	7960	7960	7960	1
588	20231031	111300	153455470	7960	7960	7960	7960	0
589	20231031	111200	153455470	7960	7960	7960	7960	0
590	20231031	111100	153455470	7960	7960	7960	7960	0
591	20231031	111000	153455470	7960	7960	7960	7960	428
592	20231031	110900	150048590	7960	7960	7960	7960	0
593	20231031	110800	150048590	7960	7930	7960	7920	128
594	20231031	110700	149034780	7920	7920	7920	7920	0
595	20231031	110600	149034780	7920	7920	7920	7920	1
596	20231031	110500	149026860	7920	7920	7920	7920	0
597	20231031	110400	149026860	7920	7920	7920	7920	0
598	20231031	110300	149026860	7920	7960	7960	7920	643
599	20231031	110200	143909780	7960	7960	7960	7960	1
600	20231031	110100	143901820	7960	7960	7960	7960	0
601	20231031	110000	143901820	7960	7950	7960	7950	6
602	20231031	105900	143854110	7920	7920	7920	7920	0
603	20231031	105800	143854110	7920	7920	7920	7920	0
604	20231031	105700	143854110	7920	7920	7920	7920	0
605	20231031	105600	143854110	7920	7920	7920	7920	0
606	20231031	105500	143854110	7920	7920	7920	7920	0
607	20231031	105400	143854110	7920	7940	7940	7920	35
608	20231031	105300	143576880	7950	7950	7950	7950	1
609	20231031	105200	143568930	7920	7920	7920	7920	0
610	20231031	105100	143568930	7920	7910	7920	7910	464
611	20231031	105000	139895980	7910	7900	7910	7870	504
612	20231031	104900	135927560	7910	7910	7910	7910	0
613	20231031	104800	135927560	7910	7910	7910	7910	0
614	20231031	104700	135927560	7910	7910	7910	7910	0
615	20231031	104600	135927560	7910	7910	7910	7910	0
616	20231031	104500	135927560	7910	7910	7910	7910	205
617	20231031	104400	134306010	7910	7910	7910	7910	0
618	20231031	104300	134306010	7910	7910	7910	7910	677
619	20231031	104200	128950940	7910	7910	7910	7910	0
620	20231031	104100	128950940	7910	7910	7910	7910	54
621	20231031	104000	128523800	7910	7910	7910	7910	0
622	20231031	103900	128523800	7910	7910	7910	7910	1
623	20231031	103800	128515890	7910	7910	7910	7910	0
624	20231031	103700	128515890	7910	7910	7910	7910	0
625	20231031	103600	128515890	7910	7910	7910	7910	0
626	20231031	103500	128515890	7910	7910	7910	7910	2
627	20231031	103400	128500070	7910	7910	7910	7910	0
628	20231031	103300	128500070	7910	7910	7910	7910	25
629	20231031	103200	128302320	7910	7910	7910	7910	0
630	20231031	103100	128302320	7910	7910	7910	7910	11
631	20231031	103000	128215310	7920	7920	7920	7920	10
632	20231031	102900	128136110	7920	7920	7920	7920	19
633	20231031	102800	127985630	7920	7920	7920	7920	11
634	20231031	102700	127898510	7920	7920	7920	7920	0
635	20231031	102600	127898510	7920	7920	7920	7920	0
636	20231031	102500	127898510	7920	7930	7930	7920	2
637	20231031	102400	127882660	7950	7950	7950	7950	0
638	20231031	102300	127882660	7950	7950	7950	7950	0
639	20231031	102200	127882660	7950	7880	7950	7880	6
640	20231031	102100	127835040	7870	7880	7880	7870	630
641	20231031	102000	122874380	7890	7920	7920	7890	16
642	20231031	101900	122748080	7900	7900	7900	7900	0
643	20231031	101800	122748080	7900	7900	7900	7900	710
644	20231031	101700	117139080	7900	7900	7900	7900	500
645	20231031	101600	113189080	7900	7900	7900	7900	8
646	20231031	101500	113125880	7960	7960	7960	7960	0
647	20231031	101400	113125880	7960	7940	7960	7940	1002
648	20231031	101300	105160270	7940	7940	7940	7940	1
649	20231031	101200	105152330	7940	7940	7940	7940	0
650	20231031	101100	105152330	7940	7940	7940	7940	1
651	20231031	101000	105144390	7940	7940	7940	7940	2
652	20231031	100900	105128510	7870	7870	7870	7870	0
653	20231031	100800	105128510	7870	7870	7870	7870	0
654	20231031	100700	105128510	7870	7870	7870	7870	7
655	20231031	100600	105073420	7870	7870	7870	7870	32
656	20231031	100500	104821580	7950	7950	7950	7950	0
657	20231031	100400	104821580	7950	7950	7950	7950	1
658	20231031	100300	104813630	7950	7900	7950	7880	1242
659	20231031	100200	94964210	7910	7910	7910	7910	17
660	20231031	100100	94829740	7970	7970	7970	7970	1
661	20231031	100000	94821770	7900	7900	7900	7900	13
662	20231031	095900	94719070	7950	7890	7970	7840	1371
663	20231031	095800	83868150	7840	7840	7840	7840	0
664	20231031	095700	83868150	7840	7840	7840	7840	226
665	20231031	095600	82096310	7840	7840	7840	7840	0
666	20231031	095500	82096310	7840	7840	7840	7840	35
667	20231031	095400	81821910	7840	7850	7850	7840	613
668	20231031	095300	77012260	7850	7900	7900	7850	296
669	20231031	095200	74679920	7900	7900	7900	7900	0
670	20231031	095100	74679920	7900	7940	7940	7900	1104
671	20231031	095000	65958240	7940	7940	7940	7940	0
672	20231031	094900	65958240	7940	7940	7940	7940	0
673	20231031	094800	65958240	7940	7940	7940	7940	0
674	20231031	094700	65958240	7940	7940	7940	7940	5
675	20231031	094600	65918540	7940	7930	7940	7900	187
676	20231031	094500	64435650	7940	7940	7940	7940	2
677	20231031	094400	64419770	7900	7900	7900	7900	113
678	20231031	094300	63527070	7900	7900	7900	7900	3
679	20231031	094200	63503370	7860	7900	7900	7860	58
680	20231031	094100	63047050	7860	7860	7860	7860	970
681	20231031	094000	55422850	7860	7900	7900	7860	470
682	20231031	093900	51714670	7920	7920	7920	7910	433
683	20231031	093800	48288380	7980	7980	7980	7980	1
684	20231031	093700	48280400	7980	7980	7980	7980	3
685	20231031	093600	48256460	7920	7980	7980	7920	931
686	20231031	093500	40872830	7980	7980	7980	7980	0
687	20231031	093400	40872830	7980	7980	7980	7980	1
688	20231031	093300	40864850	7980	7980	7980	7980	27
689	20231031	093200	40649390	7970	7990	7990	7970	16
690	20231031	093100	40521650	8000	7990	8000	7990	10
691	20231031	093000	40441740	8020	7930	8020	7930	1244
692	20231031	092900	30576220	7930	7930	7930	7930	349
693	20231031	092800	27808650	7930	8030	8030	7930	178
694	20231031	092700	26393360	8030	8030	8030	8030	1
695	20231031	092600	26385330	8030	8030	8030	8030	1
696	20231031	092500	26377300	7950	7960	7960	7950	76
697	20231031	092400	25772500	7950	7980	7980	7950	377
698	20231031	092300	22767720	8060	8000	8060	7980	146
699	20231031	092200	21602400	8000	8000	8000	8000	38
700	20231031	092100	21298400	8000	8000	8000	8000	0
701	20231031	092000	21298400	8000	8060	8060	8000	187
702	20231031	091900	19802340	8060	8010	8060	8000	126
703	20231031	091800	18793720	8070	8070	8070	8070	3
704	20231031	091700	18769510	8070	8070	8070	8070	2
705	20231031	091600	18753370	8070	8070	8070	8070	1
706	20231031	091500	18745300	8070	8070	8070	8070	1
707	20231031	091400	18737230	8070	8060	8070	7980	701
708	20231031	091300	13135010	8070	8060	8070	8060	14
709	20231031	091200	13022160	8070	8070	8070	8060	133
710	20231031	091100	11950160	8070	8070	8070	8070	156
711	20231031	091000	10691240	8100	8100	8100	8100	11
712	20231031	090900	10602140	8100	8100	8100	8100	4
713	20231031	090800	10569740	8100	8100	8100	8100	251
714	20231031	090700	8536640	8080	8090	8100	8080	130
715	20231031	090600	7485150	8090	8090	8090	8090	28
716	20231031	090500	7258630	8090	8090	8090	8090	2
717	20231031	090400	7242450	8090	8090	8090	8090	3
718	20231031	090300	7218180	8080	8080	8080	8080	5
719	20231031	090200	7177780	8080	8090	8090	8080	4
720	20231031	090100	7145450	8090	8030	8090	8030	311
721	20231031	090000	4647590	8030	7970	8030	7970	572