KissMeData/291810/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205900	319509530	4195	4195	4195	4195	1302
3	20231031	205800	319509530	4195	4195	4195	4195	0
4	20231031	205700	319509530	4195	4195	4195	4195	0
5	20231031	205600	319509530	4195	4195	4195	4195	0
6	20231031	205500	319509530	4195	4195	4195	4195	0
7	20231031	205400	319509530	4195	4195	4195	4195	0
8	20231031	205300	319509530	4195	4195	4195	4195	0
9	20231031	205200	319509530	4195	4195	4195	4195	0
10	20231031	205100	319509530	4195	4195	4195	4195	0
11	20231031	205000	319509530	4195	4195	4195	4195	0
12	20231031	204900	319509530	4195	4195	4195	4195	0
13	20231031	204800	319509530	4195	4195	4195	4195	0
14	20231031	204700	319509530	4195	4195	4195	4195	0
15	20231031	204600	319509530	4195	4195	4195	4195	0
16	20231031	204500	319509530	4195	4195	4195	4195	0
17	20231031	204400	319509530	4195	4195	4195	4195	0
18	20231031	204300	319509530	4195	4195	4195	4195	0
19	20231031	204200	319509530	4195	4195	4195	4195	0
20	20231031	204100	319509530	4195	4195	4195	4195	0
21	20231031	204000	319509530	4195	4195	4195	4195	0
22	20231031	203900	319509530	4195	4195	4195	4195	0
23	20231031	203800	319509530	4195	4195	4195	4195	0
24	20231031	203700	319509530	4195	4195	4195	4195	0
25	20231031	203600	319509530	4195	4195	4195	4195	0
26	20231031	203500	319509530	4195	4195	4195	4195	0
27	20231031	203400	319509530	4195	4195	4195	4195	0
28	20231031	203300	319509530	4195	4195	4195	4195	0
29	20231031	203200	319509530	4195	4195	4195	4195	0
30	20231031	203100	319509530	4195	4195	4195	4195	0
31	20231031	203000	319509530	4195	4195	4195	4195	0
32	20231031	202900	319509530	4195	4195	4195	4195	1302
33	20231031	202800	319509530	4195	4195	4195	4195	0
34	20231031	202700	319509530	4195	4195	4195	4195	0
35	20231031	202600	319509530	4195	4195	4195	4195	0
36	20231031	202500	319509530	4195	4195	4195	4195	0
37	20231031	202400	319509530	4195	4195	4195	4195	0
38	20231031	202300	319509530	4195	4195	4195	4195	0
39	20231031	202200	319509530	4195	4195	4195	4195	0
40	20231031	202100	319509530	4195	4195	4195	4195	0
41	20231031	202000	319509530	4195	4195	4195	4195	0
42	20231031	201900	319509530	4195	4195	4195	4195	0
43	20231031	201800	319509530	4195	4195	4195	4195	0
44	20231031	201700	319509530	4195	4195	4195	4195	0
45	20231031	201600	319509530	4195	4195	4195	4195	0
46	20231031	201500	319509530	4195	4195	4195	4195	0
47	20231031	201400	319509530	4195	4195	4195	4195	0
48	20231031	201300	319509530	4195	4195	4195	4195	0
49	20231031	201200	319509530	4195	4195	4195	4195	0
50	20231031	201100	319509530	4195	4195	4195	4195	0
51	20231031	201000	319509530	4195	4195	4195	4195	0
52	20231031	200900	319509530	4195	4195	4195	4195	0
53	20231031	200800	319509530	4195	4195	4195	4195	0
54	20231031	200700	319509530	4195	4195	4195	4195	0
55	20231031	200600	319509530	4195	4195	4195	4195	0
56	20231031	200500	319509530	4195	4195	4195	4195	0
57	20231031	200400	319509530	4195	4195	4195	4195	0
58	20231031	200300	319509530	4195	4195	4195	4195	0
59	20231031	200200	319509530	4195	4195	4195	4195	0
60	20231031	200100	319509530	4195	4195	4195	4195	0
61	20231031	200000	319509530	4195	4195	4195	4195	0
62	20231031	195900	319509530	4195	4195	4195	4195	1302
63	20231031	195800	319509530	4195	4195	4195	4195	0
64	20231031	195700	319509530	4195	4195	4195	4195	0
65	20231031	195600	319509530	4195	4195	4195	4195	0
66	20231031	195500	319509530	4195	4195	4195	4195	0
67	20231031	195400	319509530	4195	4195	4195	4195	0
68	20231031	195300	319509530	4195	4195	4195	4195	0
69	20231031	195200	319509530	4195	4195	4195	4195	0
70	20231031	195100	319509530	4195	4195	4195	4195	0
71	20231031	195000	319509530	4195	4195	4195	4195	0
72	20231031	194900	319509530	4195	4195	4195	4195	0
73	20231031	194800	319509530	4195	4195	4195	4195	0
74	20231031	194700	319509530	4195	4195	4195	4195	0
75	20231031	194600	319509530	4195	4195	4195	4195	0
76	20231031	194500	319509530	4195	4195	4195	4195	0
77	20231031	194400	319509530	4195	4195	4195	4195	0
78	20231031	194300	319509530	4195	4195	4195	4195	0
79	20231031	194200	319509530	4195	4195	4195	4195	0
80	20231031	194100	319509530	4195	4195	4195	4195	0
81	20231031	194000	319509530	4195	4195	4195	4195	0
82	20231031	193900	319509530	4195	4195	4195	4195	0
83	20231031	193800	319509530	4195	4195	4195	4195	0
84	20231031	193700	319509530	4195	4195	4195	4195	0
85	20231031	193600	319509530	4195	4195	4195	4195	0
86	20231031	193500	319509530	4195	4195	4195	4195	0
87	20231031	193400	319509530	4195	4195	4195	4195	0
88	20231031	193300	319509530	4195	4195	4195	4195	0
89	20231031	193200	319509530	4195	4195	4195	4195	0
90	20231031	193100	319509530	4195	4195	4195	4195	0
91	20231031	193000	319509530	4195	4195	4195	4195	0
92	20231031	192900	319509530	4195	4195	4195	4195	1302
93	20231031	192800	319509530	4195	4195	4195	4195	0
94	20231031	192700	319509530	4195	4195	4195	4195	0
95	20231031	192600	319509530	4195	4195	4195	4195	0
96	20231031	192500	319509530	4195	4195	4195	4195	0
97	20231031	192400	319509530	4195	4195	4195	4195	0
98	20231031	192300	319509530	4195	4195	4195	4195	0
99	20231031	192200	319509530	4195	4195	4195	4195	0
100	20231031	192100	319509530	4195	4195	4195	4195	0
101	20231031	192000	319509530	4195	4195	4195	4195	0
102	20231031	191900	319509530	4195	4195	4195	4195	0
103	20231031	191800	319509530	4195	4195	4195	4195	0
104	20231031	191700	319509530	4195	4195	4195	4195	0
105	20231031	191600	319509530	4195	4195	4195	4195	0
106	20231031	191500	319509530	4195	4195	4195	4195	0
107	20231031	191400	319509530	4195	4195	4195	4195	0
108	20231031	191300	319509530	4195	4195	4195	4195	0
109	20231031	191200	319509530	4195	4195	4195	4195	0
110	20231031	191100	319509530	4195	4195	4195	4195	0
111	20231031	191000	319509530	4195	4195	4195	4195	0
112	20231031	190900	319509530	4195	4195	4195	4195	0
113	20231031	190800	319509530	4195	4195	4195	4195	0
114	20231031	190700	319509530	4195	4195	4195	4195	0
115	20231031	190600	319509530	4195	4195	4195	4195	0
116	20231031	190500	319509530	4195	4195	4195	4195	0
117	20231031	190400	319509530	4195	4195	4195	4195	0
118	20231031	190300	319509530	4195	4195	4195	4195	0
119	20231031	190200	319509530	4195	4195	4195	4195	0
120	20231031	190100	319509530	4195	4195	4195	4195	0
121	20231031	190000	319509530	4195	4195	4195	4195	0
122	20231031	185900	319509530	4195	4195	4195	4195	1302
123	20231031	185800	319509530	4195	4195	4195	4195	0
124	20231031	185700	319509530	4195	4195	4195	4195	0
125	20231031	185600	319509530	4195	4195	4195	4195	0
126	20231031	185500	319509530	4195	4195	4195	4195	0
127	20231031	185400	319509530	4195	4195	4195	4195	0
128	20231031	185300	319509530	4195	4195	4195	4195	0
129	20231031	185200	319509530	4195	4195	4195	4195	0
130	20231031	185100	319509530	4195	4195	4195	4195	0
131	20231031	185000	319509530	4195	4195	4195	4195	0
132	20231031	184900	319509530	4195	4195	4195	4195	0
133	20231031	184800	319509530	4195	4195	4195	4195	0
134	20231031	184700	319509530	4195	4195	4195	4195	0
135	20231031	184600	319509530	4195	4195	4195	4195	0
136	20231031	184500	319509530	4195	4195	4195	4195	0
137	20231031	184400	319509530	4195	4195	4195	4195	0
138	20231031	184300	319509530	4195	4195	4195	4195	0
139	20231031	184200	319509530	4195	4195	4195	4195	0
140	20231031	184100	319509530	4195	4195	4195	4195	0
141	20231031	184000	319509530	4195	4195	4195	4195	0
142	20231031	183900	319509530	4195	4195	4195	4195	0
143	20231031	183800	319509530	4195	4195	4195	4195	0
144	20231031	183700	319509530	4195	4195	4195	4195	0
145	20231031	183600	319509530	4195	4195	4195	4195	0
146	20231031	183500	319509530	4195	4195	4195	4195	0
147	20231031	183400	319509530	4195	4195	4195	4195	0
148	20231031	183300	319509530	4195	4195	4195	4195	0
149	20231031	183200	319509530	4195	4195	4195	4195	0
150	20231031	183100	319509530	4195	4195	4195	4195	0
151	20231031	183000	319509530	4195	4195	4195	4195	0
152	20231031	182900	319509530	4195	4195	4195	4195	1302
153	20231031	182800	319509530	4195	4195	4195	4195	0
154	20231031	182700	319509530	4195	4195	4195	4195	0
155	20231031	182600	319509530	4195	4195	4195	4195	0
156	20231031	182500	319509530	4195	4195	4195	4195	0
157	20231031	182400	319509530	4195	4195	4195	4195	0
158	20231031	182300	319509530	4195	4195	4195	4195	0
159	20231031	182200	319509530	4195	4195	4195	4195	0
160	20231031	182100	319509530	4195	4195	4195	4195	0
161	20231031	182000	319509530	4195	4195	4195	4195	0
162	20231031	181900	319509530	4195	4195	4195	4195	0
163	20231031	181800	319509530	4195	4195	4195	4195	0
164	20231031	181700	319509530	4195	4195	4195	4195	0
165	20231031	181600	319509530	4195	4195	4195	4195	0
166	20231031	181500	319509530	4195	4195	4195	4195	0
167	20231031	181400	319509530	4195	4195	4195	4195	0
168	20231031	181300	319509530	4195	4195	4195	4195	0
169	20231031	181200	319509530	4195	4195	4195	4195	0
170	20231031	181100	319509530	4195	4195	4195	4195	0
171	20231031	181000	319509530	4195	4195	4195	4195	0
172	20231031	180900	319509530	4195	4195	4195	4195	0
173	20231031	180800	319509530	4195	4195	4195	4195	0
174	20231031	180700	319509530	4195	4195	4195	4195	0
175	20231031	180600	319509530	4195	4195	4195	4195	0
176	20231031	180500	319509530	4195	4195	4195	4195	0
177	20231031	180400	319509530	4195	4195	4195	4195	0
178	20231031	180300	319509530	4195	4195	4195	4195	0
179	20231031	180200	319509530	4195	4195	4195	4195	0
180	20231031	180100	319509530	4195	4195	4195	4195	0
181	20231031	180000	319509530	4195	4195	4195	4195	0
182	20231031	175900	319509530	4195	4195	4195	4195	1302
183	20231031	175800	319509530	4195	4195	4195	4195	0
184	20231031	175700	319509530	4195	4195	4195	4195	0
185	20231031	175600	319509530	4195	4195	4195	4195	0
186	20231031	175500	319509530	4195	4195	4195	4195	0
187	20231031	175400	319509530	4195	4195	4195	4195	0
188	20231031	175300	319509530	4195	4195	4195	4195	0
189	20231031	175200	319509530	4195	4195	4195	4195	0
190	20231031	175100	319509530	4195	4195	4195	4195	0
191	20231031	175000	319509530	4195	4195	4195	4195	0
192	20231031	174900	319509530	4195	4195	4195	4195	0
193	20231031	174800	319509530	4195	4195	4195	4195	0
194	20231031	174700	319509530	4195	4195	4195	4195	0
195	20231031	174600	319509530	4195	4195	4195	4195	0
196	20231031	174500	319509530	4195	4195	4195	4195	0
197	20231031	174400	319509530	4195	4195	4195	4195	0
198	20231031	174300	319509530	4195	4195	4195	4195	0
199	20231031	174200	319509530	4195	4195	4195	4195	0
200	20231031	174100	319509530	4195	4195	4195	4195	0
201	20231031	174000	319509530	4195	4195	4195	4195	0
202	20231031	173900	319509530	4195	4195	4195	4195	0
203	20231031	173800	319509530	4195	4195	4195	4195	0
204	20231031	173700	319509530	4195	4195	4195	4195	0
205	20231031	173600	319509530	4195	4195	4195	4195	0
206	20231031	173500	319509530	4195	4195	4195	4195	0
207	20231031	173400	319509530	4195	4195	4195	4195	0
208	20231031	173300	319509530	4195	4195	4195	4195	0
209	20231031	173200	319509530	4195	4195	4195	4195	0
210	20231031	173100	319509530	4195	4195	4195	4195	0
211	20231031	173000	319509530	4195	4195	4195	4195	0
212	20231031	172900	319509530	4195	4195	4195	4195	1302
213	20231031	172800	319509530	4195	4195	4195	4195	0
214	20231031	172700	319509530	4195	4195	4195	4195	0
215	20231031	172600	319509530	4195	4195	4195	4195	0
216	20231031	172500	319509530	4195	4195	4195	4195	0
217	20231031	172400	319509530	4195	4195	4195	4195	0
218	20231031	172300	319509530	4195	4195	4195	4195	0
219	20231031	172200	319509530	4195	4195	4195	4195	0
220	20231031	172100	319509530	4195	4195	4195	4195	0
221	20231031	172000	319509530	4195	4195	4195	4195	0
222	20231031	171900	319509530	4195	4195	4195	4195	0
223	20231031	171800	319509530	4195	4195	4195	4195	0
224	20231031	171700	319509530	4195	4195	4195	4195	0
225	20231031	171600	319509530	4195	4195	4195	4195	0
226	20231031	171500	319509530	4195	4195	4195	4195	0
227	20231031	171400	319509530	4195	4195	4195	4195	0
228	20231031	171300	319509530	4195	4195	4195	4195	0
229	20231031	171200	319509530	4195	4195	4195	4195	0
230	20231031	171100	319509530	4195	4195	4195	4195	0
231	20231031	171000	319509530	4195	4195	4195	4195	0
232	20231031	170900	319509530	4195	4195	4195	4195	0
233	20231031	170800	319509530	4195	4195	4195	4195	0
234	20231031	170700	319509530	4195	4195	4195	4195	0
235	20231031	170600	319509530	4195	4195	4195	4195	0
236	20231031	170500	319509530	4195	4195	4195	4195	0
237	20231031	170400	319509530	4195	4195	4195	4195	0
238	20231031	170300	319509530	4195	4195	4195	4195	0
239	20231031	170200	319509530	4195	4195	4195	4195	0
240	20231031	170100	319509530	4195	4195	4195	4195	0
241	20231031	170000	319509530	4195	4195	4195	4195	0
242	20231031	165900	319509530	4195	4195	4195	4195	1302
243	20231031	165800	319509530	4195	4195	4195	4195	0
244	20231031	165700	319509530	4195	4195	4195	4195	0
245	20231031	165600	319509530	4195	4195	4195	4195	0
246	20231031	165500	319509530	4195	4195	4195	4195	0
247	20231031	165400	319509530	4195	4195	4195	4195	0
248	20231031	165300	319509530	4195	4195	4195	4195	0
249	20231031	165200	319509530	4195	4195	4195	4195	0
250	20231031	165100	319509530	4195	4195	4195	4195	0
251	20231031	165000	319509530	4195	4195	4195	4195	0
252	20231031	164900	319509530	4195	4195	4195	4195	0
253	20231031	164800	319509530	4195	4195	4195	4195	0
254	20231031	164700	319509530	4195	4195	4195	4195	0
255	20231031	164600	319509530	4195	4195	4195	4195	0
256	20231031	164500	319509530	4195	4195	4195	4195	0
257	20231031	164400	319509530	4195	4195	4195	4195	0
258	20231031	164300	319509530	4195	4195	4195	4195	0
259	20231031	164200	319509530	4195	4195	4195	4195	0
260	20231031	164100	319509530	4195	4195	4195	4195	0
261	20231031	164000	319509530	4195	4195	4195	4195	0
262	20231031	163900	319509530	4195	4195	4195	4195	0
263	20231031	163800	319509530	4195	4195	4195	4195	0
264	20231031	163700	319509530	4195	4195	4195	4195	0
265	20231031	163600	319509530	4195	4195	4195	4195	0
266	20231031	163500	319509530	4195	4195	4195	4195	0
267	20231031	163400	319509530	4195	4195	4195	4195	0
268	20231031	163300	319509530	4195	4195	4195	4195	0
269	20231031	163200	319509530	4195	4195	4195	4195	0
270	20231031	163100	319509530	4195	4195	4195	4195	0
271	20231031	163000	319509530	4195	4195	4195	4195	0
272	20231031	162900	319509530	4195	4195	4195	4195	1302
273	20231031	162800	319509530	4195	4195	4195	4195	0
274	20231031	162700	319509530	4195	4195	4195	4195	0
275	20231031	162600	319509530	4195	4195	4195	4195	0
276	20231031	162500	319509530	4195	4195	4195	4195	0
277	20231031	162400	319509530	4195	4195	4195	4195	0
278	20231031	162300	319509530	4195	4195	4195	4195	0
279	20231031	162200	319509530	4195	4195	4195	4195	0
280	20231031	162100	319509530	4195	4195	4195	4195	0
281	20231031	162000	319509530	4195	4195	4195	4195	0
282	20231031	161900	319509530	4195	4195	4195	4195	0
283	20231031	161800	319509530	4195	4195	4195	4195	0
284	20231031	161700	319509530	4195	4195	4195	4195	0
285	20231031	161600	319509530	4195	4195	4195	4195	0
286	20231031	161500	319509530	4195	4195	4195	4195	0
287	20231031	161400	319509530	4195	4195	4195	4195	0
288	20231031	161300	319509530	4195	4195	4195	4195	0
289	20231031	161200	319509530	4195	4195	4195	4195	0
290	20231031	161100	319509530	4195	4195	4195	4195	0
291	20231031	161000	319509530	4195	4195	4195	4195	0
292	20231031	160900	319509530	4195	4195	4195	4195	0
293	20231031	160800	319509530	4195	4195	4195	4195	0
294	20231031	160700	319509530	4195	4195	4195	4195	0
295	20231031	160600	319509530	4195	4195	4195	4195	0
296	20231031	160500	319509530	4195	4195	4195	4195	0
297	20231031	160400	319509530	4195	4195	4195	4195	0
298	20231031	160300	319509530	4195	4195	4195	4195	0
299	20231031	160200	319509530	4195	4195	4195	4195	0
300	20231031	160100	319509530	4195	4195	4195	4195	0
301	20231031	160000	319509530	4195	4195	4195	4195	0
302	20231031	155900	319509530	4195	4195	4195	4195	1302
303	20231031	155800	319509530	4195	4195	4195	4195	0
304	20231031	155700	319509530	4195	4195	4195	4195	0
305	20231031	155600	319509530	4195	4195	4195	4195	0
306	20231031	155500	319509530	4195	4195	4195	4195	0
307	20231031	155400	319509530	4195	4195	4195	4195	0
308	20231031	155300	319509530	4195	4195	4195	4195	0
309	20231031	155200	319509530	4195	4195	4195	4195	0
310	20231031	155100	319509530	4195	4195	4195	4195	0
311	20231031	155000	319509530	4195	4195	4195	4195	0
312	20231031	154900	319509530	4195	4195	4195	4195	0
313	20231031	154800	319509530	4195	4195	4195	4195	0
314	20231031	154700	319509530	4195	4195	4195	4195	0
315	20231031	154600	319509530	4195	4195	4195	4195	0
316	20231031	154500	319509530	4195	4195	4195	4195	0
317	20231031	154400	319509530	4195	4195	4195	4195	0
318	20231031	154300	319509530	4195	4195	4195	4195	0
319	20231031	154200	319509530	4195	4195	4195	4195	0
320	20231031	154100	319509530	4195	4195	4195	4195	0
321	20231031	154000	319509530	4195	4195	4195	4195	0
322	20231031	153900	319509530	4195	4195	4195	4195	0
323	20231031	153800	319509530	4195	4195	4195	4195	0
324	20231031	153700	319509530	4195	4195	4195	4195	0
325	20231031	153600	319509530	4195	4195	4195	4195	0
326	20231031	153500	319509530	4195	4195	4195	4195	0
327	20231031	153400	319509530	4195	4195	4195	4195	0
328	20231031	153300	319509530	4195	4195	4195	4195	0
329	20231031	153200	319509530	4195	4195	4195	4195	0
330	20231031	153100	319509530	4195	4195	4195	4195	0
331	20231031	153000	319509530	4195	4195	4195	4195	1302
332	20231031	152900	314047640	4180	4180	4180	4180	0
333	20231031	152800	314047640	4180	4180	4180	4180	0
334	20231031	152700	314047640	4180	4180	4180	4180	0
335	20231031	152600	314047640	4180	4180	4180	4180	0
336	20231031	152500	314047640	4180	4180	4180	4180	0
337	20231031	152400	314047640	4180	4180	4180	4180	0
338	20231031	152300	314047640	4180	4180	4180	4180	0
339	20231031	152200	314047640	4180	4180	4180	4180	0
340	20231031	152100	314047640	4180	4180	4180	4180	0
341	20231031	152000	314047640	4180	4180	4180	4180	0
342	20231031	151900	314047640	4180	4195	4195	4180	558
343	20231031	151800	311714240	4195	4175	4195	4175	1074
344	20231031	151700	307229170	4175	4175	4175	4175	1076
345	20231031	151600	302736870	4175	4175	4175	4175	100
346	20231031	151500	302319370	4180	4185	4185	4180	74
347	20231031	151400	302009685	4200	4200	4200	4200	0
348	20231031	151300	302009685	4200	4185	4200	4185	1520
349	20231031	151200	295639140	4180	4175	4185	4175	1915
350	20231031	151100	287634685	4175	4165	4180	4165	575
351	20231031	151000	285232885	4165	4165	4165	4165	100
352	20231031	150900	284816385	4175	4175	4175	4175	1
353	20231031	150800	284812210	4160	4160	4160	4160	0
354	20231031	150700	284812210	4160	4160	4160	4160	0
355	20231031	150600	284812210	4160	4160	4160	4160	2000
356	20231031	150500	276492210	4160	4160	4160	4160	1050
357	20231031	150400	272124210	4160	4160	4160	4160	0
358	20231031	150300	272124210	4160	4160	4160	4160	151
359	20231031	150200	271496050	4180	4180	4180	4180	64
360	20231031	150100	271228530	4160	4175	4175	4160	422
361	20231031	150000	269468465	4200	4200	4200	4200	0
362	20231031	145900	269468465	4200	4200	4200	4200	0
363	20231031	145800	269468465	4200	4200	4200	4200	0
364	20231031	145700	269468465	4200	4200	4200	4200	0
365	20231031	145600	269468465	4200	4200	4200	4200	0
366	20231031	145500	269468465	4200	4200	4200	4200	1
367	20231031	145400	269464265	4175	4175	4175	4175	0
368	20231031	145300	269464265	4175	4175	4175	4175	0
369	20231031	145200	269464265	4175	4175	4175	4175	0
370	20231031	145100	269464265	4175	4175	4175	4175	1002
371	20231031	145000	265280915	4175	4175	4175	4175	116
372	20231031	144900	264796615	4170	4170	4170	4170	0
373	20231031	144800	264796615	4170	4165	4170	4165	134
374	20231031	144700	264238335	4165	4165	4165	4165	0
375	20231031	144600	264238335	4165	4165	4165	4165	0
376	20231031	144500	264238335	4165	4165	4165	4165	1000
377	20231031	144400	260073335	4165	4160	4165	4160	388
378	20231031	144300	258458570	4160	4160	4160	4160	0
379	20231031	144200	258458570	4160	4160	4160	4160	0
380	20231031	144100	258458570	4160	4160	4160	4160	0
381	20231031	144000	258458570	4160	4160	4160	4160	0
382	20231031	143900	258458570	4160	4160	4160	4160	0
383	20231031	143800	258458570	4160	4160	4160	4160	0
384	20231031	143700	258458570	4160	4160	4160	4160	0
385	20231031	143600	258458570	4160	4145	4160	4145	1470
386	20231031	143500	252354870	4145	4145	4145	4145	0
387	20231031	143400	252354870	4145	4145	4145	4145	37
388	20231031	143300	252201505	4150	4145	4150	4145	867
389	20231031	143200	248606965	4130	4130	4130	4130	150
390	20231031	143100	247987465	4145	4145	4145	4145	3
391	20231031	143000	247975030	4145	4145	4145	4145	1
392	20231031	142900	247970885	4145	4145	4145	4145	0
393	20231031	142800	247970885	4145	4145	4145	4145	0
394	20231031	142700	247970885	4145	4145	4145	4145	0
395	20231031	142600	247970885	4145	4130	4145	4130	159
396	20231031	142500	247314065	4130	4130	4130	4130	0
397	20231031	142400	247314065	4130	4130	4130	4130	0
398	20231031	142300	247314065	4130	4130	4130	4130	100
399	20231031	142200	246901065	4130	4130	4130	4130	0
400	20231031	142100	246901065	4130	4130	4130	4130	0
401	20231031	142000	246901065	4130	4130	4130	4130	1
402	20231031	141900	246896935	4130	4130	4130	4130	0
403	20231031	141800	246896935	4130	4130	4130	4130	111
404	20231031	141700	246438505	4135	4135	4135	4135	0
405	20231031	141600	246438505	4135	4140	4140	4135	939
406	20231031	141500	242551145	4145	4150	4150	4145	692
407	20231031	141400	239679445	4150	4150	4150	4150	0
408	20231031	141300	239679445	4150	4150	4150	4150	19
409	20231031	141200	239600595	4150	4150	4150	4150	348
410	20231031	141100	238156395	4140	4135	4140	4135	54
411	20231031	141000	237932845	4130	4130	4130	4130	0
412	20231031	140900	237932845	4130	4130	4130	4130	0
413	20231031	140800	237932845	4130	4130	4130	4130	160
414	20231031	140700	237272045	4130	4130	4130	4130	0
415	20231031	140600	237272045	4130	4140	4140	4130	1067
416	20231031	140500	232855335	4130	4140	4140	4130	11
417	20231031	140400	232809895	4130	4130	4130	4130	53
418	20231031	140300	232591005	4135	4135	4135	4135	1
419	20231031	140200	232586870	4140	4140	4140	4140	0
420	20231031	140100	232586870	4140	4140	4140	4140	0
421	20231031	140000	232586870	4140	4140	4140	4140	47
422	20231031	135900	232392290	4140	4130	4140	4125	157
423	20231031	135800	231743735	4135	4140	4140	4135	2
424	20231031	135700	231735460	4140	4140	4140	4140	0
425	20231031	135600	231735460	4140	4140	4140	4140	1
426	20231031	135500	231731320	4140	4140	4140	4140	27
427	20231031	135400	231619540	4145	4145	4145	4145	0
428	20231031	135300	231619540	4145	4145	4145	4145	0
429	20231031	135200	231619540	4145	4145	4145	4145	1541
430	20231031	135100	225232095	4145	4145	4145	4145	1769
431	20231031	135000	217899590	4145	4145	4145	4145	700
432	20231031	134900	214998090	4150	4160	4160	4150	1844
433	20231031	134800	207345370	4160	4160	4160	4160	0
434	20231031	134700	207345370	4160	4160	4160	4160	0
435	20231031	134600	207345370	4160	4160	4160	4160	0
436	20231031	134500	207345370	4160	4160	4160	4160	1
437	20231031	134400	207341210	4150	4150	4150	4150	500
438	20231031	134300	205266210	4165	4165	4165	4165	0
439	20231031	134200	205266210	4165	4165	4165	4165	1
440	20231031	134100	205262045	4160	4160	4160	4160	141
441	20231031	134000	204675485	4150	4160	4160	4150	140
442	20231031	133900	204094465	4150	4150	4150	4150	0
443	20231031	133800	204094465	4150	4150	4150	4150	0
444	20231031	133700	204094465	4150	4150	4150	4150	0
445	20231031	133600	204094465	4150	4150	4150	4150	0
446	20231031	133500	204094465	4150	4150	4150	4150	0
447	20231031	133400	204094465	4150	4150	4150	4150	0
448	20231031	133300	204094465	4150	4150	4150	4150	0
449	20231031	133200	204094465	4150	4150	4150	4150	0
450	20231031	133100	204094465	4150	4150	4150	4150	0
451	20231031	133000	204094465	4150	4150	4150	4150	0
452	20231031	132900	204094465	4150	4150	4150	4150	40
453	20231031	132800	203928465	4150	4150	4150	4150	0
454	20231031	132700	203928465	4150	4155	4155	4150	505
455	20231031	132600	201832690	4155	4180	4180	4150	4635
456	20231031	132500	182563120	4180	4180	4180	4180	0
457	20231031	132400	182563120	4180	4180	4180	4180	0
458	20231031	132300	182563120	4180	4180	4180	4180	0
459	20231031	132200	182563120	4180	4180	4180	4180	0
460	20231031	132100	182563120	4180	4180	4180	4180	0
461	20231031	132000	182563120	4180	4180	4180	4180	0
462	20231031	131900	182563120	4180	4180	4180	4180	0
463	20231031	131800	182563120	4180	4180	4180	4180	60
464	20231031	131700	182312320	4205	4205	4205	4205	0
465	20231031	131600	182312320	4205	4205	4205	4205	0
466	20231031	131500	182312320	4205	4205	4205	4205	0
467	20231031	131400	182312320	4205	4205	4205	4205	0
468	20231031	131300	182312320	4205	4205	4205	4205	0
469	20231031	131200	182312320	4205	4205	4205	4205	0
470	20231031	131100	182312320	4205	4210	4210	4205	2
471	20231031	131000	182303905	4205	4205	4205	4205	0
472	20231031	130900	182303905	4205	4205	4205	4205	17
473	20231031	130800	182232420	4210	4210	4210	4210	0
474	20231031	130700	182232420	4210	4185	4210	4185	500
475	20231031	130600	180133645	4160	4160	4160	4160	0
476	20231031	130500	180133645	4160	4160	4160	4160	0
477	20231031	130400	180133645	4160	4160	4160	4160	0
478	20231031	130300	180133645	4160	4160	4160	4160	0
479	20231031	130200	180133645	4160	4160	4160	4160	0
480	20231031	130100	180133645	4160	4160	4160	4160	0
481	20231031	130000	180133645	4160	4160	4160	4160	107
482	20231031	125900	179688525	4160	4160	4160	4160	0
483	20231031	125800	179688525	4160	4160	4160	4160	0
484	20231031	125700	179688525	4160	4160	4160	4160	1
485	20231031	125600	179684365	4160	4160	4160	4160	249
486	20231031	125500	178648525	4165	4165	4165	4165	0
487	20231031	125400	178648525	4165	4165	4165	4165	2
488	20231031	125300	178640195	4160	4160	4160	4160	0
489	20231031	125200	178640195	4160	4160	4160	4160	0
490	20231031	125100	178640195	4160	4160	4160	4160	68
491	20231031	125000	178357315	4160	4165	4165	4160	488
492	20231031	124900	176326540	4165	4165	4165	4165	0
493	20231031	124800	176326540	4165	4165	4165	4165	0
494	20231031	124700	176326540	4165	4165	4165	4165	0
495	20231031	124600	176326540	4165	4165	4165	4165	100
496	20231031	124500	175910040	4160	4160	4160	4160	0
497	20231031	124400	175910040	4160	4160	4160	4160	0
498	20231031	124300	175910040	4160	4160	4160	4160	0
499	20231031	124200	175910040	4160	4160	4160	4160	0
500	20231031	124100	175910040	4160	4160	4160	4160	0
501	20231031	124000	175910040	4160	4160	4160	4160	0
502	20231031	123900	175910040	4160	4160	4160	4160	0
503	20231031	123800	175910040	4160	4160	4160	4160	0
504	20231031	123700	175910040	4160	4160	4160	4160	51
505	20231031	123600	175697880	4160	4160	4160	4160	0
506	20231031	123500	175697880	4160	4160	4160	4160	0
507	20231031	123400	175697880	4160	4160	4160	4160	0
508	20231031	123300	175697880	4160	4160	4160	4160	0
509	20231031	123200	175697880	4160	4160	4160	4160	0
510	20231031	123100	175697880	4160	4160	4160	4160	0
511	20231031	123000	175697880	4160	4160	4160	4160	0
512	20231031	122900	175697880	4160	4160	4160	4160	9
513	20231031	122800	175660440	4160	4160	4160	4160	0
514	20231031	122700	175660440	4160	4160	4160	4160	30
515	20231031	122600	175535640	4155	4155	4155	4155	172
516	20231031	122500	174820980	4155	4155	4155	4155	252
517	20231031	122400	173773920	4155	4155	4155	4155	12
518	20231031	122300	173724060	4160	4160	4160	4160	72
519	20231031	122200	173424540	4155	4155	4155	4155	122
520	20231031	122100	172917630	4160	4160	4160	4160	1995
521	20231031	122000	164618430	4160	4160	4160	4160	1118
522	20231031	121900	159967550	4160	4170	4170	4160	322
523	20231031	121800	158626740	4165	4165	4165	4165	0
524	20231031	121700	158626740	4165	4165	4165	4165	0
525	20231031	121600	158626740	4165	4165	4165	4165	0
526	20231031	121500	158626740	4165	4165	4165	4165	0
527	20231031	121400	158626740	4165	4165	4165	4165	29
528	20231031	121300	158505955	4165	4165	4165	4165	176
529	20231031	121200	157772915	4160	4180	4180	4160	5040
530	20231031	121100	136767180	4190	4190	4190	4190	0
531	20231031	121000	136767180	4190	4190	4190	4190	0
532	20231031	120900	136767180	4190	4190	4190	4190	0
533	20231031	120800	136767180	4190	4190	4190	4190	0
534	20231031	120700	136767180	4190	4190	4190	4190	0
535	20231031	120600	136767180	4190	4190	4190	4190	42
536	20231031	120500	136591200	4190	4190	4190	4190	0
537	20231031	120400	136591200	4190	4190	4190	4190	0
538	20231031	120300	136591200	4190	4190	4190	4190	0
539	20231031	120200	136591200	4190	4190	4190	4190	142
540	20231031	120100	135996220	4195	4195	4195	4195	0
541	20231031	120000	135996220	4195	4195	4195	4195	0
542	20231031	115900	135996220	4195	4195	4195	4195	0
543	20231031	115800	135996220	4195	4195	4195	4195	0
544	20231031	115700	135996220	4195	4195	4195	4195	0
545	20231031	115600	135996220	4195	4195	4195	4195	25
546	20231031	115500	135891345	4190	4190	4190	4190	1000
547	20231031	115400	131701345	4200	4200	4200	4200	20
548	20231031	115300	131617345	4210	4210	4210	4210	0
549	20231031	115200	131617345	4210	4210	4210	4210	1
550	20231031	115100	131613135	4170	4195	4195	4170	144
551	20231031	115000	131011390	4195	4195	4195	4195	0
552	20231031	114900	131011390	4195	4195	4195	4195	0
553	20231031	114800	131011390	4195	4195	4195	4195	0
554	20231031	114700	131011390	4195	4195	4195	4195	100
555	20231031	114600	130591890	4190	4190	4190	4190	230
556	20231031	114500	129628190	4185	4180	4190	4165	1776
557	20231031	114400	122215465	4190	4190	4190	4190	3
558	20231031	114300	122202895	4190	4200	4200	4190	268
559	20231031	114200	121079175	4200	4200	4200	4200	0
560	20231031	114100	121079175	4200	4200	4200	4200	1000
561	20231031	114000	116879175	4200	4210	4210	4200	391
562	20231031	113900	115236775	4220	4220	4220	4220	0
563	20231031	113800	115236775	4220	4220	4220	4220	0
564	20231031	113700	115236775	4220	4220	4220	4220	0
565	20231031	113600	115236775	4220	4220	4220	4220	0
566	20231031	113500	115236775	4220	4220	4220	4220	0
567	20231031	113400	115236775	4220	4220	4220	4220	0
568	20231031	113300	115236775	4220	4215	4220	4210	573
569	20231031	113200	112823920	4215	4220	4220	4215	6
570	20231031	113100	112798625	4230	4235	4235	4230	15
571	20231031	113000	112735155	4240	4240	4240	4240	0
572	20231031	112900	112735155	4240	4240	4240	4240	0
573	20231031	112800	112735155	4240	4240	4240	4240	0
574	20231031	112700	112735155	4240	4240	4240	4240	0
575	20231031	112600	112735155	4240	4240	4240	4240	0
576	20231031	112500	112735155	4240	4240	4240	4240	0
577	20231031	112400	112735155	4240	4240	4240	4240	0
578	20231031	112300	112735155	4240	4240	4240	4240	0
579	20231031	112200	112735155	4240	4240	4240	4240	0
580	20231031	112100	112735155	4240	4240	4240	4240	0
581	20231031	112000	112735155	4240	4240	4240	4240	0
582	20231031	111900	112735155	4240	4240	4240	4240	0
583	20231031	111800	112735155	4240	4240	4240	4240	177
584	20231031	111700	111984675	4275	4275	4275	4275	0
585	20231031	111600	111984675	4275	4275	4275	4275	0
586	20231031	111500	111984675	4275	4275	4275	4275	0
587	20231031	111400	111984675	4275	4275	4275	4275	0
588	20231031	111300	111984675	4275	4275	4275	4275	0
589	20231031	111200	111984675	4275	4275	4275	4275	0
590	20231031	111100	111984675	4275	4275	4275	4275	0
591	20231031	111000	111984675	4275	4275	4275	4275	0
592	20231031	110900	111984675	4275	4275	4275	4275	0
593	20231031	110800	111984675	4275	4275	4275	4275	0
594	20231031	110700	111984675	4275	4275	4275	4275	0
595	20231031	110600	111984675	4275	4275	4275	4275	0
596	20231031	110500	111984675	4275	4275	4275	4275	1
597	20231031	110400	111980400	4280	4280	4280	4280	0
598	20231031	110300	111980400	4280	4280	4280	4280	1
599	20231031	110200	111976120	4270	4265	4270	4265	2
600	20231031	110100	111967585	4260	4260	4260	4260	0
601	20231031	110000	111967585	4260	4260	4260	4260	0
602	20231031	105900	111967585	4260	4250	4260	4250	472
603	20231031	105800	109957475	4250	4225	4250	4225	2116
604	20231031	105700	100965475	4225	4225	4225	4225	0
605	20231031	105600	100965475	4225	4225	4225	4225	126
606	20231031	105500	100433125	4225	4225	4225	4225	1
607	20231031	105400	100428900	4215	4215	4215	4215	38
608	20231031	105300	100268730	4215	4215	4215	4215	11
609	20231031	105200	100222365	4215	4215	4215	4215	0
610	20231031	105100	100222365	4215	4215	4215	4215	1
611	20231031	105000	100218150	4205	4205	4205	4205	0
612	20231031	104900	100218150	4205	4215	4215	4205	3227
613	20231031	104800	86638615	4215	4215	4215	4215	0
614	20231031	104700	86638615	4215	4215	4215	4215	528
615	20231031	104600	84413095	4210	4215	4215	4210	410
616	20231031	104500	82686135	4215	4220	4220	4215	3000
617	20231031	104400	70031135	4250	4250	4250	4250	0
618	20231031	104300	70031135	4250	4245	4250	4245	1000
619	20231031	104200	65782100	4250	4230	4250	4230	1000
620	20231031	104100	61534510	4235	4235	4235	4235	1
621	20231031	104000	61530275	4215	4215	4215	4215	0
622	20231031	103900	61530275	4215	4220	4220	4215	1500
623	20231031	103800	55205465	4240	4240	4240	4240	1
624	20231031	103700	55201225	4220	4215	4220	4215	30
625	20231031	103600	55074770	4215	4215	4215	4215	1
626	20231031	103500	55070555	4245	4245	4245	4245	1
627	20231031	103400	55066310	4250	4250	4250	4250	0
628	20231031	103300	55066310	4250	4250	4250	4250	0
629	20231031	103200	55066310	4250	4250	4250	4250	0
630	20231031	103100	55066310	4250	4250	4250	4250	1
631	20231031	103000	55062060	4215	4215	4215	4215	1
632	20231031	102900	55057845	4260	4260	4260	4260	0
633	20231031	102800	55057845	4260	4260	4260	4260	3
634	20231031	102700	55045065	4265	4215	4265	4215	300
635	20231031	102600	53767440	4205	4205	4205	4205	0
636	20231031	102500	53767440	4205	4205	4205	4205	0
637	20231031	102400	53767440	4205	4205	4205	4205	0
638	20231031	102300	53767440	4205	4205	4205	4205	0
639	20231031	102200	53767440	4205	4205	4205	4205	0
640	20231031	102100	53767440	4205	4205	4205	4205	0
641	20231031	102000	53767440	4205	4205	4205	4205	0
642	20231031	101900	53767440	4205	4220	4220	4205	893
643	20231031	101800	50008625	4220	4220	4220	4220	0
644	20231031	101700	50008625	4220	4205	4220	4205	4
645	20231031	101600	49991775	4225	4210	4225	4210	628
646	20231031	101500	47338970	4210	4210	4210	4210	0
647	20231031	101400	47338970	4210	4210	4210	4210	0
648	20231031	101300	47338970	4210	4210	4210	4210	100
649	20231031	101200	46917970	4210	4220	4220	4210	703
650	20231031	101100	43957770	4220	4220	4220	4220	22
651	20231031	101000	43864930	4225	4225	4230	4225	12
652	20231031	100900	43814225	4220	4220	4220	4220	143
653	20231031	100800	43210765	4210	4210	4210	4210	5
654	20231031	100700	43189715	4220	4220	4220	4220	0
655	20231031	100600	43189715	4220	4220	4220	4220	1
656	20231031	100500	43185495	4210	4210	4210	4210	8
657	20231031	100400	43151815	4220	4220	4220	4220	0
658	20231031	100300	43151815	4220	4205	4220	4205	98
659	20231031	100200	42739710	4220	4200	4220	4200	111
660	20231031	100100	42273340	4215	4215	4215	4215	0
661	20231031	100000	42273340	4215	4215	4215	4215	0
662	20231031	095900	42273340	4215	4215	4215	4215	0
663	20231031	095800	42273340	4215	4205	4215	4200	158
664	20231031	095700	41608945	4225	4225	4225	4225	0
665	20231031	095600	41608945	4225	4220	4225	4220	3
666	20231031	095500	41596280	4235	4235	4235	4235	2
667	20231031	095400	41587810	4210	4210	4210	4210	56
668	20231031	095300	41352050	4230	4235	4235	4215	269
669	20231031	095200	40214445	4240	4245	4245	4240	121
670	20231031	095100	39701350	4265	4265	4265	4265	0
671	20231031	095000	39701350	4265	4250	4265	4250	43
672	20231031	094900	39518585	4250	4250	4250	4250	0
673	20231031	094800	39518585	4250	4250	4250	4250	265
674	20231031	094700	38392335	4250	4250	4250	4250	0
675	20231031	094600	38392335	4250	4250	4250	4250	0
676	20231031	094500	38392335	4250	4250	4250	4250	50
677	20231031	094400	38179835	4255	4255	4255	4255	0
678	20231031	094300	38179835	4255	4255	4255	4255	0
679	20231031	094200	38179835	4255	4275	4275	4255	144
680	20231031	094100	37565250	4280	4280	4280	4280	0
681	20231031	094000	37565250	4280	4280	4280	4280	303
682	20231031	093900	36268410	4305	4305	4305	4305	0
683	20231031	093800	36268410	4305	4290	4310	4290	93
684	20231031	093700	35868505	4315	4315	4315	4295	665
685	20231031	093600	33007530	4320	4320	4320	4320	2490
686	20231031	093500	22250730	4350	4350	4350	4350	2
687	20231031	093400	22242030	4350	4350	4350	4350	3
688	20231031	093300	22228980	4350	4350	4350	4350	3
689	20231031	093200	22215930	4350	4350	4350	4350	1
690	20231031	093100	22211580	4320	4320	4320	4320	0
691	20231031	093000	22211580	4320	4320	4320	4320	0
692	20231031	092900	22211580	4320	4320	4320	4320	106
693	20231031	092800	21753660	4320	4320	4320	4320	0
694	20231031	092700	21753660	4320	4320	4320	4320	0
695	20231031	092600	21753660	4320	4320	4320	4320	142
696	20231031	092500	21140220	4325	4325	4325	4325	0
697	20231031	092400	21140220	4325	4325	4325	4325	20
698	20231031	092300	21053720	4320	4335	4335	4320	93
699	20231031	092200	20651945	4320	4325	4325	4320	870
700	20231031	092100	16893445	4325	4350	4350	4325	31
701	20231031	092000	16759345	4325	4350	4350	4325	987
702	20231031	091900	12485715	4330	4335	4335	4330	468
703	20231031	091800	10458935	4335	4330	4350	4330	140
704	20231031	091700	9852690	4335	4335	4335	4335	15
705	20231031	091600	9787665	4330	4330	4330	4330	0
706	20231031	091500	9787665	4330	4335	4335	4330	505
707	20231031	091400	7600990	4335	4335	4335	4335	0
708	20231031	091300	7600990	4335	4335	4335	4335	0
709	20231031	091200	7600990	4335	4355	4355	4335	13
710	20231031	091100	7544495	4345	4340	4345	4340	16
711	20231031	091000	7475005	4345	4345	4345	4345	17
712	20231031	090900	7401140	4335	4335	4335	4335	9
713	20231031	090800	7362125	4330	4330	4330	4330	10
714	20231031	090700	7318825	4335	4335	4335	4335	1
715	20231031	090600	7314490	4330	4320	4330	4320	431
716	20231031	090500	5451490	4330	4335	4335	4330	421
717	20231031	090400	3626605	4380	4380	4380	4380	0
718	20231031	090300	3626605	4380	4380	4380	4380	0
719	20231031	090200	3626605	4380	4380	4380	4380	1
720	20231031	090100	3622225	4360	4455	4455	4330	292
721	20231031	090000	2326180	4455	4450	4455	4350	523