KissMeData/039290/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192200	510952920	9650	9650	9650	9650	3414
3	20231031	192100	510952920	9650	9650	9650	9650	0
4	20231031	192000	510952920	9650	9650	9650	9650	0
5	20231031	191900	510952920	9650	9650	9650	9650	0
6	20231031	191800	510952920	9650	9650	9650	9650	0
7	20231031	191700	510952920	9650	9650	9650	9650	0
8	20231031	191600	510952920	9650	9650	9650	9650	0
9	20231031	191500	510952920	9650	9650	9650	9650	0
10	20231031	191400	510952920	9650	9650	9650	9650	0
11	20231031	191300	510952920	9650	9650	9650	9650	0
12	20231031	191200	510952920	9650	9650	9650	9650	0
13	20231031	191100	510952920	9650	9650	9650	9650	0
14	20231031	191000	510952920	9650	9650	9650	9650	0
15	20231031	190900	510952920	9650	9650	9650	9650	0
16	20231031	190800	510952920	9650	9650	9650	9650	0
17	20231031	190700	510952920	9650	9650	9650	9650	0
18	20231031	190600	510952920	9650	9650	9650	9650	0
19	20231031	190500	510952920	9650	9650	9650	9650	0
20	20231031	190400	510952920	9650	9650	9650	9650	0
21	20231031	190300	510952920	9650	9650	9650	9650	0
22	20231031	190200	510952920	9650	9650	9650	9650	0
23	20231031	190100	510952920	9650	9650	9650	9650	0
24	20231031	190000	510952920	9650	9650	9650	9650	0
25	20231031	185900	510952920	9650	9650	9650	9650	0
26	20231031	185800	510952920	9650	9650	9650	9650	0
27	20231031	185700	510952920	9650	9650	9650	9650	0
28	20231031	185600	510952920	9650	9650	9650	9650	0
29	20231031	185500	510952920	9650	9650	9650	9650	0
30	20231031	185400	510952920	9650	9650	9650	9650	0
31	20231031	185300	510952920	9650	9650	9650	9650	0
32	20231031	185200	510952920	9650	9650	9650	9650	3414
33	20231031	185100	510952920	9650	9650	9650	9650	0
34	20231031	185000	510952920	9650	9650	9650	9650	0
35	20231031	184900	510952920	9650	9650	9650	9650	0
36	20231031	184800	510952920	9650	9650	9650	9650	0
37	20231031	184700	510952920	9650	9650	9650	9650	0
38	20231031	184600	510952920	9650	9650	9650	9650	0
39	20231031	184500	510952920	9650	9650	9650	9650	0
40	20231031	184400	510952920	9650	9650	9650	9650	0
41	20231031	184300	510952920	9650	9650	9650	9650	0
42	20231031	184200	510952920	9650	9650	9650	9650	0
43	20231031	184100	510952920	9650	9650	9650	9650	0
44	20231031	184000	510952920	9650	9650	9650	9650	0
45	20231031	183900	510952920	9650	9650	9650	9650	0
46	20231031	183800	510952920	9650	9650	9650	9650	0
47	20231031	183700	510952920	9650	9650	9650	9650	0
48	20231031	183600	510952920	9650	9650	9650	9650	0
49	20231031	183500	510952920	9650	9650	9650	9650	0
50	20231031	183400	510952920	9650	9650	9650	9650	0
51	20231031	183300	510952920	9650	9650	9650	9650	0
52	20231031	183200	510952920	9650	9650	9650	9650	0
53	20231031	183100	510952920	9650	9650	9650	9650	0
54	20231031	183000	510952920	9650	9650	9650	9650	0
55	20231031	182900	510952920	9650	9650	9650	9650	0
56	20231031	182800	510952920	9650	9650	9650	9650	0
57	20231031	182700	510952920	9650	9650	9650	9650	0
58	20231031	182600	510952920	9650	9650	9650	9650	0
59	20231031	182500	510952920	9650	9650	9650	9650	0
60	20231031	182400	510952920	9650	9650	9650	9650	0
61	20231031	182300	510952920	9650	9650	9650	9650	0
62	20231031	182200	510952920	9650	9650	9650	9650	3414
63	20231031	182100	510952920	9650	9650	9650	9650	0
64	20231031	182000	510952920	9650	9650	9650	9650	0
65	20231031	181900	510952920	9650	9650	9650	9650	0
66	20231031	181800	510952920	9650	9650	9650	9650	0
67	20231031	181700	510952920	9650	9650	9650	9650	0
68	20231031	181600	510952920	9650	9650	9650	9650	0
69	20231031	181500	510952920	9650	9650	9650	9650	0
70	20231031	181400	510952920	9650	9650	9650	9650	0
71	20231031	181300	510952920	9650	9650	9650	9650	0
72	20231031	181200	510952920	9650	9650	9650	9650	0
73	20231031	181100	510952920	9650	9650	9650	9650	0
74	20231031	181000	510952920	9650	9650	9650	9650	0
75	20231031	180900	510952920	9650	9650	9650	9650	0
76	20231031	180800	510952920	9650	9650	9650	9650	0
77	20231031	180700	510952920	9650	9650	9650	9650	0
78	20231031	180600	510952920	9650	9650	9650	9650	0
79	20231031	180500	510952920	9650	9650	9650	9650	0
80	20231031	180400	510952920	9650	9650	9650	9650	0
81	20231031	180300	510952920	9650	9650	9650	9650	0
82	20231031	180200	510952920	9650	9650	9650	9650	0
83	20231031	180100	510952920	9650	9650	9650	9650	0
84	20231031	180000	510952920	9650	9650	9650	9650	0
85	20231031	175900	510952920	9650	9650	9650	9650	0
86	20231031	175800	510952920	9650	9650	9650	9650	0
87	20231031	175700	510952920	9650	9650	9650	9650	0
88	20231031	175600	510952920	9650	9650	9650	9650	0
89	20231031	175500	510952920	9650	9650	9650	9650	0
90	20231031	175400	510952920	9650	9650	9650	9650	0
91	20231031	175300	510952920	9650	9650	9650	9650	0
92	20231031	175200	510952920	9650	9650	9650	9650	3414
93	20231031	175100	510952920	9650	9650	9650	9650	0
94	20231031	175000	510952920	9650	9650	9650	9650	0
95	20231031	174900	510952920	9650	9650	9650	9650	0
96	20231031	174800	510952920	9650	9650	9650	9650	0
97	20231031	174700	510952920	9650	9650	9650	9650	0
98	20231031	174600	510952920	9650	9650	9650	9650	0
99	20231031	174500	510952920	9650	9650	9650	9650	0
100	20231031	174400	510952920	9650	9650	9650	9650	0
101	20231031	174300	510952920	9650	9650	9650	9650	0
102	20231031	174200	510952920	9650	9650	9650	9650	0
103	20231031	174100	510952920	9650	9650	9650	9650	0
104	20231031	174000	510952920	9650	9650	9650	9650	0
105	20231031	173900	510952920	9650	9650	9650	9650	0
106	20231031	173800	510952920	9650	9650	9650	9650	0
107	20231031	173700	510952920	9650	9650	9650	9650	0
108	20231031	173600	510952920	9650	9650	9650	9650	0
109	20231031	173500	510952920	9650	9650	9650	9650	0
110	20231031	173400	510952920	9650	9650	9650	9650	0
111	20231031	173300	510952920	9650	9650	9650	9650	0
112	20231031	173200	510952920	9650	9650	9650	9650	0
113	20231031	173100	510952920	9650	9650	9650	9650	0
114	20231031	173000	510952920	9650	9650	9650	9650	0
115	20231031	172900	510952920	9650	9650	9650	9650	0
116	20231031	172800	510952920	9650	9650	9650	9650	0
117	20231031	172700	510952920	9650	9650	9650	9650	0
118	20231031	172600	510952920	9650	9650	9650	9650	0
119	20231031	172500	510952920	9650	9650	9650	9650	0
120	20231031	172400	510952920	9650	9650	9650	9650	0
121	20231031	172300	510952920	9650	9650	9650	9650	0
122	20231031	172200	510952920	9650	9650	9650	9650	3414
123	20231031	172100	510952920	9650	9650	9650	9650	0
124	20231031	172000	510952920	9650	9650	9650	9650	0
125	20231031	171900	510952920	9650	9650	9650	9650	0
126	20231031	171800	510952920	9650	9650	9650	9650	0
127	20231031	171700	510952920	9650	9650	9650	9650	0
128	20231031	171600	510952920	9650	9650	9650	9650	0
129	20231031	171500	510952920	9650	9650	9650	9650	0
130	20231031	171400	510952920	9650	9650	9650	9650	0
131	20231031	171300	510952920	9650	9650	9650	9650	0
132	20231031	171200	510952920	9650	9650	9650	9650	0
133	20231031	171100	510952920	9650	9650	9650	9650	0
134	20231031	171000	510952920	9650	9650	9650	9650	0
135	20231031	170900	510952920	9650	9650	9650	9650	0
136	20231031	170800	510952920	9650	9650	9650	9650	0
137	20231031	170700	510952920	9650	9650	9650	9650	0
138	20231031	170600	510952920	9650	9650	9650	9650	0
139	20231031	170500	510952920	9650	9650	9650	9650	0
140	20231031	170400	510952920	9650	9650	9650	9650	0
141	20231031	170300	510952920	9650	9650	9650	9650	0
142	20231031	170200	510952920	9650	9650	9650	9650	0
143	20231031	170100	510952920	9650	9650	9650	9650	0
144	20231031	170000	510952920	9650	9650	9650	9650	0
145	20231031	165900	510952920	9650	9650	9650	9650	0
146	20231031	165800	510952920	9650	9650	9650	9650	0
147	20231031	165700	510952920	9650	9650	9650	9650	0
148	20231031	165600	510952920	9650	9650	9650	9650	0
149	20231031	165500	510952920	9650	9650	9650	9650	0
150	20231031	165400	510952920	9650	9650	9650	9650	0
151	20231031	165300	510952920	9650	9650	9650	9650	0
152	20231031	165200	510952920	9650	9650	9650	9650	3414
153	20231031	165100	510952920	9650	9650	9650	9650	0
154	20231031	165000	510952920	9650	9650	9650	9650	0
155	20231031	164900	510952920	9650	9650	9650	9650	0
156	20231031	164800	510952920	9650	9650	9650	9650	0
157	20231031	164700	510952920	9650	9650	9650	9650	0
158	20231031	164600	510952920	9650	9650	9650	9650	0
159	20231031	164500	510952920	9650	9650	9650	9650	0
160	20231031	164400	510952920	9650	9650	9650	9650	0
161	20231031	164300	510952920	9650	9650	9650	9650	0
162	20231031	164200	510952920	9650	9650	9650	9650	0
163	20231031	164100	510952920	9650	9650	9650	9650	0
164	20231031	164000	510952920	9650	9650	9650	9650	0
165	20231031	163900	510952920	9650	9650	9650	9650	0
166	20231031	163800	510952920	9650	9650	9650	9650	0
167	20231031	163700	510952920	9650	9650	9650	9650	0
168	20231031	163600	510952920	9650	9650	9650	9650	0
169	20231031	163500	510952920	9650	9650	9650	9650	0
170	20231031	163400	510952920	9650	9650	9650	9650	0
171	20231031	163300	510952920	9650	9650	9650	9650	0
172	20231031	163200	510952920	9650	9650	9650	9650	0
173	20231031	163100	510952920	9650	9650	9650	9650	0
174	20231031	163000	510952920	9650	9650	9650	9650	0
175	20231031	162900	510952920	9650	9650	9650	9650	0
176	20231031	162800	510952920	9650	9650	9650	9650	0
177	20231031	162700	510952920	9650	9650	9650	9650	0
178	20231031	162600	510952920	9650	9650	9650	9650	0
179	20231031	162500	510952920	9650	9650	9650	9650	0
180	20231031	162400	510952920	9650	9650	9650	9650	0
181	20231031	162300	510952920	9650	9650	9650	9650	0
182	20231031	162200	510952920	9650	9650	9650	9650	3414
183	20231031	162100	510952920	9650	9650	9650	9650	0
184	20231031	162000	510952920	9650	9650	9650	9650	0
185	20231031	161900	510952920	9650	9650	9650	9650	0
186	20231031	161800	510952920	9650	9650	9650	9650	0
187	20231031	161700	510952920	9650	9650	9650	9650	0
188	20231031	161600	510952920	9650	9650	9650	9650	0
189	20231031	161500	510952920	9650	9650	9650	9650	0
190	20231031	161400	510952920	9650	9650	9650	9650	0
191	20231031	161300	510952920	9650	9650	9650	9650	0
192	20231031	161200	510952920	9650	9650	9650	9650	0
193	20231031	161100	510952920	9650	9650	9650	9650	0
194	20231031	161000	510952920	9650	9650	9650	9650	0
195	20231031	160900	510952920	9650	9650	9650	9650	0
196	20231031	160800	510952920	9650	9650	9650	9650	0
197	20231031	160700	510952920	9650	9650	9650	9650	0
198	20231031	160600	510952920	9650	9650	9650	9650	0
199	20231031	160500	510952920	9650	9650	9650	9650	0
200	20231031	160400	510952920	9650	9650	9650	9650	0
201	20231031	160300	510952920	9650	9650	9650	9650	0
202	20231031	160200	510952920	9650	9650	9650	9650	0
203	20231031	160100	510952920	9650	9650	9650	9650	0
204	20231031	160000	510952920	9650	9650	9650	9650	0
205	20231031	155900	510952920	9650	9650	9650	9650	0
206	20231031	155800	510952920	9650	9650	9650	9650	0
207	20231031	155700	510952920	9650	9650	9650	9650	0
208	20231031	155600	510952920	9650	9650	9650	9650	0
209	20231031	155500	510952920	9650	9650	9650	9650	0
210	20231031	155400	510952920	9650	9650	9650	9650	0
211	20231031	155300	510952920	9650	9650	9650	9650	0
212	20231031	155200	510952920	9650	9650	9650	9650	3414
213	20231031	155100	510952920	9650	9650	9650	9650	0
214	20231031	155000	510952920	9650	9650	9650	9650	0
215	20231031	154900	510952920	9650	9650	9650	9650	0
216	20231031	154800	510952920	9650	9650	9650	9650	0
217	20231031	154700	510952920	9650	9650	9650	9650	0
218	20231031	154600	510952920	9650	9650	9650	9650	0
219	20231031	154500	510952920	9650	9650	9650	9650	0
220	20231031	154400	510952920	9650	9650	9650	9650	0
221	20231031	154300	510952920	9650	9650	9650	9650	0
222	20231031	154200	510952920	9650	9650	9650	9650	0
223	20231031	154100	510952920	9650	9650	9650	9650	0
224	20231031	154000	510952920	9650	9650	9650	9650	0
225	20231031	153900	510952920	9650	9650	9650	9650	0
226	20231031	153800	510952920	9650	9650	9650	9650	0
227	20231031	153700	510952920	9650	9650	9650	9650	0
228	20231031	153600	510952920	9650	9650	9650	9650	0
229	20231031	153500	510952920	9650	9650	9650	9650	0
230	20231031	153400	510952920	9650	9650	9650	9650	0
231	20231031	153300	510952920	9650	9650	9650	9650	0
232	20231031	153200	510952920	9650	9650	9650	9650	0
233	20231031	153100	510952920	9650	9650	9650	9650	0
234	20231031	153000	510952920	9650	9650	9650	9650	3414
235	20231031	152900	478007820	9750	9750	9750	9750	0
236	20231031	152800	478007820	9750	9750	9750	9750	0
237	20231031	152700	478007820	9750	9750	9750	9750	0
238	20231031	152600	478007820	9750	9750	9750	9750	0
239	20231031	152500	478007820	9750	9750	9750	9750	0
240	20231031	152400	478007820	9750	9750	9750	9750	0
241	20231031	152300	478007820	9750	9750	9750	9750	0
242	20231031	152200	478007820	9750	9750	9750	9750	0
243	20231031	152100	478007820	9750	9750	9750	9750	0
244	20231031	152000	478007820	9750	9750	9750	9750	0
245	20231031	151900	478007820	9750	9790	9790	9680	1131
246	20231031	151800	467015920	9810	9810	9830	9710	6303
247	20231031	151700	405604320	9810	9810	9810	9810	46
248	20231031	151600	405153060	9810	9800	9810	9800	40
249	20231031	151500	404760720	9800	9810	9810	9800	337
250	20231031	151400	401456930	9830	9830	9830	9820	11
251	20231031	151300	401348890	9820	9830	9830	9820	101
252	20231031	151200	400357060	9830	9830	9830	9830	1
253	20231031	151100	400347230	9830	9830	9830	9830	1
254	20231031	151000	400337400	9810	9810	9810	9810	2
255	20231031	150900	400317780	9830	9810	9830	9810	692
256	20231031	150800	393515520	9810	9810	9810	9810	11
257	20231031	150700	393407610	9830	9830	9830	9810	123
258	20231031	150600	392200920	9830	9820	9830	9810	335
259	20231031	150500	388913360	9830	9850	9850	9830	470
260	20231031	150400	384293220	9840	9840	9850	9840	135
261	20231031	150300	382964610	9830	9830	9840	9830	100
262	20231031	150200	381981010	9840	9830	9840	9830	40
263	20231031	150100	381587610	9840	9830	9840	9830	41
264	20231031	150000	381184290	9830	9840	9840	9830	18
265	20231031	145900	381007250	9840	9840	9840	9830	6
266	20231031	145800	380948220	9850	9850	9850	9840	47
267	20231031	145700	380485560	9860	9860	9860	9860	0
268	20231031	145600	380485560	9860	9860	9860	9860	2
269	20231031	145500	380465840	9870	9870	9870	9870	1
270	20231031	145400	380455970	9840	9860	9860	9840	512
271	20231031	145300	375414880	9870	9870	9870	9870	10
272	20231031	145200	375316180	9870	9870	9870	9870	1
273	20231031	145100	375306310	9850	9850	9850	9850	350
274	20231031	145000	371858810	9870	9870	9870	9870	0
275	20231031	144900	371858810	9870	9870	9870	9870	1
276	20231031	144800	371848940	9870	9870	9870	9870	20
277	20231031	144700	371651540	9880	9880	9880	9880	0
278	20231031	144600	371651540	9880	9880	9880	9880	0
279	20231031	144500	371651540	9880	9880	9880	9880	1
280	20231031	144400	371641660	9840	9860	9880	9840	68
281	20231031	144300	370972180	9860	9840	9860	9840	10
282	20231031	144200	370873760	9840	9840	9840	9840	0
283	20231031	144100	370873760	9840	9860	9860	9840	2002
284	20231031	144000	351166460	9860	9860	9860	9860	1
285	20231031	143900	351156600	9850	9880	9880	9850	2
286	20231031	143800	351136870	9860	9860	9860	9860	400
287	20231031	143700	347192870	9880	9880	9880	9880	1
288	20231031	143600	347182990	9860	9880	9880	9860	41
289	20231031	143500	346777930	9880	9880	9880	9880	5
290	20231031	143400	346728530	9880	9880	9880	9880	0
291	20231031	143300	346728530	9880	9880	9880	9880	51
292	20231031	143200	346224650	9860	9860	9860	9860	10
293	20231031	143100	346126050	9880	9870	9880	9870	11
294	20231031	143000	346017470	9880	9860	9880	9860	456
295	20231031	142900	341521190	9870	9870	9870	9870	12
296	20231031	142800	341402750	9870	9870	9870	9860	704
297	20231031	142700	334459050	9880	9880	9880	9880	1
298	20231031	142600	334449170	9880	9880	9880	9880	1
299	20231031	142500	334439290	9890	9890	9890	9890	0
300	20231031	142400	334439290	9890	9890	9890	9890	10
301	20231031	142300	334340390	9890	9880	9890	9880	20
302	20231031	142200	334142780	9880	9880	9880	9880	81
303	20231031	142100	333342500	9890	9890	9890	9890	2
304	20231031	142000	333322720	9890	9880	9890	9880	267
305	20231031	141900	330684750	9890	9890	9890	9890	0
306	20231031	141800	330684750	9890	9890	9890	9890	43
307	20231031	141700	330259480	9910	9910	9910	9910	10
308	20231031	141600	330160380	9910	9910	9910	9910	0
309	20231031	141500	330160380	9910	9910	9910	9910	0
310	20231031	141400	330160380	9910	9910	9910	9910	11
311	20231031	141300	330051370	9910	9910	9910	9910	0
312	20231031	141200	330051370	9910	9910	9910	9910	2
313	20231031	141100	330031550	9910	9910	9910	9910	0
314	20231031	141000	330031550	9910	9910	9910	9910	101
315	20231031	140900	329030640	9910	9910	9910	9910	0
316	20231031	140800	329030640	9910	9900	9910	9880	399
317	20231031	140700	325086330	9910	9910	9910	9910	10
318	20231031	140600	324987230	9920	9920	9920	9920	0
319	20231031	140500	324987230	9920	9920	9920	9920	0
320	20231031	140400	324987230	9920	9920	9920	9920	0
321	20231031	140300	324987230	9920	9920	9920	9920	0
322	20231031	140200	324987230	9920	9920	9920	9920	0
323	20231031	140100	324987230	9920	9920	9920	9920	0
324	20231031	140000	324987230	9920	9910	9920	9910	149
325	20231031	135900	323509930	9910	9910	9910	9910	0
326	20231031	135800	323509930	9910	9910	9910	9910	0
327	20231031	135700	323509930	9910	9910	9910	9910	1
328	20231031	135600	323500020	9910	9890	9910	9890	19
329	20231031	135500	323312090	9890	9890	9890	9890	32
330	20231031	135400	322995610	9890	9890	9890	9890	0
331	20231031	135300	322995610	9890	9890	9890	9890	200
332	20231031	135200	321017610	9910	9910	9910	9910	0
333	20231031	135100	321017610	9910	9910	9910	9910	100
334	20231031	135000	320026610	9910	9910	9910	9910	0
335	20231031	134900	320026610	9910	9910	9910	9910	0
336	20231031	134800	320026610	9910	9910	9910	9910	0
337	20231031	134700	320026610	9910	9910	9910	9910	3
338	20231031	134600	319996880	9930	9930	9930	9930	1
339	20231031	134500	319986950	9880	9890	9890	9880	122
340	20231031	134400	318780410	9940	9940	9940	9940	0
341	20231031	134300	318780410	9940	9940	9940	9940	0
342	20231031	134200	318780410	9940	9940	9940	9940	0
343	20231031	134100	318780410	9940	9940	9940	9940	0
344	20231031	134000	318780410	9940	9940	9940	9940	0
345	20231031	133900	318780410	9940	9940	9940	9940	0
346	20231031	133800	318780410	9940	9940	9940	9940	0
347	20231031	133700	318780410	9940	9940	9940	9940	0
348	20231031	133600	318780410	9940	9940	9940	9940	0
349	20231031	133500	318780410	9940	9940	9940	9940	0
350	20231031	133400	318780410	9940	9940	9940	9940	1
351	20231031	133300	318770470	9930	9930	9930	9920	297
352	20231031	133200	315821360	9890	9890	9890	9890	0
353	20231031	133100	315821360	9890	9890	9890	9890	19
354	20231031	133000	315633450	9930	9930	9930	9930	30
355	20231031	132900	315335550	9930	9930	9930	9930	1
356	20231031	132800	315325620	9930	9930	9930	9930	1
357	20231031	132700	315315690	9880	9880	9880	9880	20
358	20231031	132600	315118090	9940	9880	9940	9880	80
359	20231031	132500	314327630	9880	9910	9910	9880	160
360	20231031	132400	312746400	9880	9890	9890	9880	113
361	20231031	132300	311629850	9880	9890	9890	9880	17
362	20231031	132200	311461740	9890	9890	9910	9890	215
363	20231031	132100	309335370	9890	9910	9910	9890	5
364	20231031	132000	309285880	9890	9910	9910	9890	42
365	20231031	131900	308869730	9900	9900	9910	9900	5
366	20231031	131800	308820220	9910	9910	9910	9910	0
367	20231031	131700	308820220	9910	9910	9910	9910	15
368	20231031	131600	308671570	9910	9910	9910	9910	26
369	20231031	131500	308413910	9910	9900	9910	9900	2
370	20231031	131400	308394100	9940	9900	9940	9900	32
371	20231031	131300	308077260	9900	9900	9900	9900	100
372	20231031	131200	307087260	9940	9940	9940	9940	0
373	20231031	131100	307087260	9940	9940	9940	9940	4
374	20231031	131000	307047500	9940	9940	9940	9940	5
375	20231031	130900	306997800	9940	9940	9940	9940	1
376	20231031	130800	306987860	9890	9890	9890	9890	0
377	20231031	130700	306987860	9890	9940	9940	9890	138
378	20231031	130600	305622500	9900	9940	9940	9900	8
379	20231031	130500	305543140	9900	9900	9940	9900	583
380	20231031	130400	299771320	9930	9940	9940	9930	3
381	20231031	130300	299741520	9900	9930	9940	9900	63
382	20231031	130200	299117030	9930	9930	9930	9930	1
383	20231031	130100	299107100	9900	9900	9900	9900	0
384	20231031	130000	299107100	9900	9900	9940	9900	53
385	20231031	125900	298582360	9950	9950	9950	9950	1
386	20231031	125800	298572410	9890	9950	9950	9890	154
387	20231031	125700	297049290	9890	9890	9950	9890	3
388	20231031	125600	297019560	9950	9890	9950	9880	308
389	20231031	125500	293974100	9960	9960	9960	9890	6
390	20231031	125400	293914540	9890	9960	9960	9890	105
391	20231031	125300	292875550	9900	9940	9940	9900	55
392	20231031	125200	292329440	9970	9970	9970	9970	0
393	20231031	125100	292329440	9970	9970	9970	9930	886
394	20231031	125000	283530940	9970	9970	9970	9970	0
395	20231031	124900	283530940	9970	9970	9970	9970	9
396	20231031	124800	283441210	9970	9970	9970	9970	2
397	20231031	124700	283421270	9970	9970	9970	9970	0
398	20231031	124600	283421270	9970	9970	9970	9970	0
399	20231031	124500	283421270	9970	9970	9970	9970	0
400	20231031	124400	283421270	9970	9940	9970	9930	401
401	20231031	124300	279438200	9960	9960	9960	9960	20
402	20231031	124200	279239000	9970	9970	9970	9970	0
403	20231031	124100	279239000	9970	9970	9970	9970	0
404	20231031	124000	279239000	9970	9970	9970	9970	0
405	20231031	123900	279239000	9970	9970	9970	9970	0
406	20231031	123800	279239000	9970	9970	9970	9970	0
407	20231031	123700	279239000	9970	9970	9970	9970	1
408	20231031	123600	279229030	9940	9970	9970	9940	7
409	20231031	123500	279159420	9940	9940	9970	9940	3
410	20231031	123400	279129570	9970	9970	9970	9970	100
411	20231031	123300	278132570	9940	9940	9940	9940	229
412	20231031	123200	275856310	9940	9940	9940	9940	1
413	20231031	123100	275846370	9970	9970	9970	9970	10
414	20231031	123000	275746670	9970	9970	9970	9970	1
415	20231031	122900	275736700	9930	9930	9930	9930	1
416	20231031	122800	275726770	9970	9930	9970	9930	2
417	20231031	122700	275706870	9970	9970	9970	9970	0
418	20231031	122600	275706870	9970	9970	9970	9970	1
419	20231031	122500	275696900	9970	9930	9970	9930	150
420	20231031	122400	274203400	9990	9990	9990	9990	0
421	20231031	122300	274203400	9990	9990	9990	9990	140
422	20231031	122200	272804800	9930	9930	9930	9930	1
423	20231031	122100	272794870	10000	9990	10000	9990	51
424	20231031	122000	272285370	10000	9990	10000	9990	51
425	20231031	121900	271775870	9990	9990	9990	9990	66
426	20231031	121800	271116530	9990	9990	9990	9990	1
427	20231031	121700	271106540	9990	9950	9990	9950	118
428	20231031	121600	269929110	9950	9890	9950	9890	373
429	20231031	121500	266240080	9900	9960	9960	9900	232
430	20231031	121400	263942810	9960	9910	9960	9890	901
431	20231031	121300	255022140	9910	9990	9990	9910	116
432	20231031	121200	253871590	9920	10000	10000	9920	246
433	20231031	121100	251429750	9950	9950	9950	9950	0
434	20231031	121000	251429750	9950	9950	9950	9950	56
435	20231031	120900	250872550	10020	10020	10020	10020	0
436	20231031	120800	250872550	10020	9960	10020	9960	590
437	20231031	120700	244996090	10010	10010	10010	10010	10
438	20231031	120600	244895990	10020	10020	10020	10020	0
439	20231031	120500	244895990	10020	10020	10020	10020	0
440	20231031	120400	244895990	10020	10020	10020	10020	0
441	20231031	120300	244895990	10020	10020	10020	10020	0
442	20231031	120200	244895990	10020	10010	10020	9970	231
443	20231031	120100	242592820	10030	10030	10030	10030	1
444	20231031	120000	242582790	10000	10000	10000	10000	124
445	20231031	115900	241342790	9990	9990	9990	9990	169
446	20231031	115800	239654480	9990	9970	9990	9960	16
447	20231031	115700	239495020	9990	9990	9990	9990	0
448	20231031	115600	239495020	9990	9990	9990	9990	50
449	20231031	115500	238995520	9990	9970	9990	9970	2
450	20231031	115400	238975560	9990	9990	9990	9990	0
451	20231031	115300	238975560	9990	9990	9990	9990	0
452	20231031	115200	238975560	9990	9990	9990	9990	1
453	20231031	115100	238965570	9980	9980	9980	9980	1
454	20231031	115000	238955590	9980	9980	9980	9970	5
455	20231031	114900	238905700	9980	9980	9980	9980	2
456	20231031	114800	238885740	9990	9960	9990	9960	101
457	20231031	114700	237879750	9960	9960	9960	9960	0
458	20231031	114600	237879750	9960	9990	9990	9960	2
459	20231031	114500	237859800	9960	9990	9990	9960	155
460	20231031	114400	236315970	9970	9970	9990	9970	32
461	20231031	114300	235996330	9990	9990	9990	9990	30
462	20231031	114200	235696630	9990	9980	9990	9980	100
463	20231031	114100	234697870	9970	9980	9980	9970	60
464	20231031	114000	234099390	9990	9990	9990	9990	1130
465	20231031	113900	222810690	10000	9990	10000	9990	2
466	20231031	113800	222790700	9990	9990	9990	9990	1
467	20231031	113700	222780710	10000	10000	10000	10000	0
468	20231031	113600	222780710	10000	10000	10000	10000	1
469	20231031	113500	222770710	10000	10000	10000	10000	1
470	20231031	113400	222760710	10000	10040	10040	10000	103
471	20231031	113300	221730670	10000	10000	10000	10000	100
472	20231031	113200	220730670	10000	10010	10010	10000	187
473	20231031	113100	218858810	10050	10050	10050	10050	0
474	20231031	113000	218858810	10050	10050	10050	10050	0
475	20231031	112900	218858810	10050	10050	10050	10050	0
476	20231031	112800	218858810	10050	10050	10050	10050	0
477	20231031	112700	218858810	10050	10050	10050	10050	0
478	20231031	112600	218858810	10050	10050	10050	10050	0
479	20231031	112500	218858810	10050	10050	10050	10050	0
480	20231031	112400	218858810	10050	10050	10050	10050	0
481	20231031	112300	218858810	10050	10050	10050	10050	0
482	20231031	112200	218858810	10050	10050	10050	10050	0
483	20231031	112100	218858810	10050	10050	10050	10050	0
484	20231031	112000	218858810	10050	10050	10050	10050	12
485	20231031	111900	218738210	10050	10050	10050	10050	1
486	20231031	111800	218728160	10050	10050	10050	10050	42
487	20231031	111700	218306060	10050	10050	10050	10050	1
488	20231031	111600	218296010	10050	10050	10050	10050	2
489	20231031	111500	218275910	10050	10050	10050	10050	2
490	20231031	111400	218255810	10050	10050	10050	10050	2
491	20231031	111300	218235710	10050	10050	10050	10050	2
492	20231031	111200	218215610	10050	10050	10050	10050	2
493	20231031	111100	218195510	10050	10050	10050	10050	4
494	20231031	111000	218155310	10050	10050	10050	10050	2
495	20231031	110900	218135210	10050	10020	10050	10010	111
496	20231031	110800	217024040	10050	10050	10050	10050	2
497	20231031	110700	217003940	10050	10050	10050	10050	3
498	20231031	110600	216973790	10050	10050	10050	10050	1
499	20231031	110500	216963740	10050	10040	10050	10040	12
500	20231031	110400	216843240	10050	10040	10050	10040	43
501	20231031	110300	216411510	10040	10040	10040	10040	1
502	20231031	110200	216401470	10040	10040	10040	10040	2
503	20231031	110100	216381390	10040	10040	10040	10040	2
504	20231031	110000	216361310	10040	10040	10040	10040	1
505	20231031	105900	216351270	10040	10040	10040	10040	2
506	20231031	105800	216331190	10050	10050	10050	10050	1
507	20231031	105700	216321140	10050	10050	10050	10050	2
508	20231031	105600	216301040	10050	10050	10050	10050	2
509	20231031	105500	216280940	10050	10050	10050	10050	1
510	20231031	105400	216270890	10050	10050	10050	10050	2
511	20231031	105300	216250790	10010	10010	10010	10010	337
512	20231031	105200	212877420	10010	10010	10010	10010	2
513	20231031	105100	212857400	10010	10010	10010	10010	4
514	20231031	105000	212817360	10010	10010	10010	10010	4
515	20231031	104900	212777320	10010	10010	10010	10010	0
516	20231031	104800	212777320	10010	10010	10010	10010	0
517	20231031	104700	212777320	10010	10000	10010	10000	76
518	20231031	104600	212016950	10000	10000	10000	10000	61
519	20231031	104500	211406950	10000	10000	10000	10000	10
520	20231031	104400	211306950	10000	10010	10010	10000	216
521	20231031	104300	209146790	10010	10010	10010	10010	150
522	20231031	104200	207645290	10060	10060	10060	10060	0
523	20231031	104100	207645290	10060	10060	10060	10060	0
524	20231031	104000	207645290	10060	10060	10060	10060	0
525	20231031	103900	207645290	10060	10060	10060	10060	0
526	20231031	103800	207645290	10060	10060	10060	10000	11
527	20231031	103700	207535170	10050	10000	10050	10000	54
528	20231031	103600	206992620	10000	10000	10000	10000	1
529	20231031	103500	206982620	10000	9990	10000	9990	189
530	20231031	103400	205094500	9990	9990	9990	9990	1
531	20231031	103300	205084510	10000	10030	10030	10000	45
532	20231031	103200	204634480	10080	10080	10080	10080	0
533	20231031	103100	204634480	10080	10080	10080	10080	0
534	20231031	103000	204634480	10080	10080	10080	10080	0
535	20231031	102900	204634480	10080	9990	10080	9990	1676
536	20231031	102800	187874420	10000	10000	10000	10000	668
537	20231031	102700	181194420	10000	9980	10000	9980	57
538	20231031	102600	180625180	9990	9990	9990	9990	3
539	20231031	102500	180595210	10000	9990	10000	9990	53
540	20231031	102400	180065690	10000	10000	10000	10000	9
541	20231031	102300	179975690	10000	10000	10000	10000	112
542	20231031	102200	178855690	10000	10000	10000	10000	232
543	20231031	102100	176535690	10080	10010	10080	10010	10
544	20231031	102000	176435100	10010	10010	10010	10010	40
545	20231031	101900	176034700	10010	10010	10010	10010	15
546	20231031	101800	175884550	10030	10030	10030	10030	6
547	20231031	101700	175824370	10040	10010	10040	10010	101
548	20231031	101600	174813330	10010	10070	10070	10010	2854
549	20231031	101500	146090130	10100	10100	10100	10100	0
550	20231031	101400	146090130	10100	10070	10100	10070	118
551	20231031	101300	144901840	10100	10080	10100	10070	2424
552	20231031	101200	120470160	10100	10090	10100	10080	125
553	20231031	101100	119209010	10110	10110	10110	10110	0
554	20231031	101000	119209010	10110	10110	10110	10110	0
555	20231031	100900	119209010	10110	10110	10110	10110	0
556	20231031	100800	119209010	10110	10110	10110	10110	0
557	20231031	100700	119209010	10110	10110	10110	10110	0
558	20231031	100600	119209010	10110	10110	10110	10110	0
559	20231031	100500	119209010	10110	10110	10110	10110	0
560	20231031	100400	119209010	10110	10110	10110	10110	0
561	20231031	100300	119209010	10110	10110	10110	10110	0
562	20231031	100200	119209010	10110	10110	10110	10110	0
563	20231031	100100	119209010	10110	10110	10110	10110	0
564	20231031	100000	119209010	10110	10110	10110	10110	0
565	20231031	095900	119209010	10110	10110	10110	10110	3
566	20231031	095800	119178680	10110	10110	10110	10110	2
567	20231031	095700	119158460	10110	10110	10110	10110	3
568	20231031	095600	119128130	10110	10110	10110	10110	4
569	20231031	095500	119087690	10090	10110	10110	10090	13
570	20231031	095400	118956460	10100	10100	10100	10080	513
571	20231031	095300	113785360	10090	10100	10100	10090	1341
572	20231031	095200	100251260	10110	10110	10110	10110	3
573	20231031	095100	100220930	10110	10110	10110	10110	43
574	20231031	095000	99786200	10130	10130	10130	10130	3
575	20231031	094900	99755810	10130	10130	10130	10130	3
576	20231031	094800	99725420	10130	10130	10130	10130	3
577	20231031	094700	99695030	10130	10130	10130	10130	5
578	20231031	094600	99644380	10130	10130	10130	10130	3
579	20231031	094500	99613990	10130	10130	10130	10100	719
580	20231031	094400	92351970	10130	10080	10130	10080	103
581	20231031	094300	91313580	10120	10130	10130	10080	603
582	20231031	094200	85235150	10090	10100	10130	10090	2208
583	20231031	094100	62944730	10130	10130	10130	10130	3
584	20231031	094000	62914340	10130	10100	10130	10100	378
585	20231031	093900	59096450	10120	10120	10120	10110	32
586	20231031	093800	58772890	10130	10130	10130	10130	3
587	20231031	093700	58742500	10130	10190	10190	10130	6
588	20231031	093600	58681540	10190	10190	10190	10190	3
589	20231031	093500	58650970	10190	10190	10190	10190	3
590	20231031	093400	58620400	10150	10190	10190	10150	5
591	20231031	093300	58569530	10190	10190	10190	10190	3
592	20231031	093200	58538960	10200	10190	10200	10190	13
593	20231031	093100	58406430	10190	10130	10190	10130	413
594	20231031	093000	54221580	10130	10130	10130	10130	3
595	20231031	092900	54191190	10120	10130	10130	10120	301
596	20231031	092800	51145060	10130	10130	10130	10130	9
597	20231031	092700	51053890	10130	10110	10130	10100	10
598	20231031	092600	50952670	10130	10090	10130	10090	37
599	20231031	092500	50577900	10130	10130	10130	10130	3
600	20231031	092400	50547510	10130	10130	10130	10130	5
601	20231031	092300	50496860	10100	10130	10130	10100	4
602	20231031	092200	50456370	10130	10130	10130	10130	3
603	20231031	092100	50425980	10130	10130	10130	10130	3
604	20231031	092000	50395590	10100	10130	10140	10100	528
605	20231031	091900	45057660	10140	10200	10200	10140	28
606	20231031	091800	44773280	10200	10210	10210	10160	11
607	20231031	091700	44661330	10210	10210	10210	10210	3
608	20231031	091600	44630700	10220	10220	10220	10220	2
609	20231031	091500	44610260	10230	10220	10230	10220	5
610	20231031	091400	44559120	10200	10240	10240	10200	402
611	20231031	091300	40457090	10230	10230	10230	10230	979
612	20231031	091200	30441920	10220	10230	10230	10220	34
613	20231031	091100	30094210	10230	10190	10230	10190	224
614	20231031	091000	27808690	10200	10160	10200	10160	272
615	20231031	090900	25037430	10190	10160	10190	10160	18
616	20231031	090800	24854430	10160	10160	10190	10160	1351
617	20231031	090700	11114750	10160	10160	10160	10160	3
618	20231031	090600	11084270	10160	10170	10170	10160	13
619	20231031	090500	10952160	10170	10150	10170	10130	223
620	20231031	090400	8687790	10130	10150	10150	10130	363
621	20231031	090300	5010450	10160	10170	10170	10160	49
622	20231031	090200	4512150	10170	10170	10180	10110	134
623	20231031	090100	3149450	10170	10160	10170	10120	185
624	20231031	090000	1275460	10150	10120	10150	10120	126