KissMeData/069410/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194600	292784680	4465	4465	4465	4465	2943
3	20231031	194500	292784680	4465	4465	4465	4465	0
4	20231031	194400	292784680	4465	4465	4465	4465	0
5	20231031	194300	292784680	4465	4465	4465	4465	0
6	20231031	194200	292784680	4465	4465	4465	4465	0
7	20231031	194100	292784680	4465	4465	4465	4465	0
8	20231031	194000	292784680	4465	4465	4465	4465	0
9	20231031	193900	292784680	4465	4465	4465	4465	0
10	20231031	193800	292784680	4465	4465	4465	4465	0
11	20231031	193700	292784680	4465	4465	4465	4465	0
12	20231031	193600	292784680	4465	4465	4465	4465	0
13	20231031	193500	292784680	4465	4465	4465	4465	0
14	20231031	193400	292784680	4465	4465	4465	4465	0
15	20231031	193300	292784680	4465	4465	4465	4465	0
16	20231031	193200	292784680	4465	4465	4465	4465	0
17	20231031	193100	292784680	4465	4465	4465	4465	0
18	20231031	193000	292784680	4465	4465	4465	4465	0
19	20231031	192900	292784680	4465	4465	4465	4465	0
20	20231031	192800	292784680	4465	4465	4465	4465	0
21	20231031	192700	292784680	4465	4465	4465	4465	0
22	20231031	192600	292784680	4465	4465	4465	4465	0
23	20231031	192500	292784680	4465	4465	4465	4465	0
24	20231031	192400	292784680	4465	4465	4465	4465	0
25	20231031	192300	292784680	4465	4465	4465	4465	0
26	20231031	192200	292784680	4465	4465	4465	4465	0
27	20231031	192100	292784680	4465	4465	4465	4465	0
28	20231031	192000	292784680	4465	4465	4465	4465	0
29	20231031	191900	292784680	4465	4465	4465	4465	0
30	20231031	191800	292784680	4465	4465	4465	4465	0
31	20231031	191700	292784680	4465	4465	4465	4465	0
32	20231031	191600	292784680	4465	4465	4465	4465	2943
33	20231031	191500	292784680	4465	4465	4465	4465	0
34	20231031	191400	292784680	4465	4465	4465	4465	0
35	20231031	191300	292784680	4465	4465	4465	4465	0
36	20231031	191200	292784680	4465	4465	4465	4465	0
37	20231031	191100	292784680	4465	4465	4465	4465	0
38	20231031	191000	292784680	4465	4465	4465	4465	0
39	20231031	190900	292784680	4465	4465	4465	4465	0
40	20231031	190800	292784680	4465	4465	4465	4465	0
41	20231031	190700	292784680	4465	4465	4465	4465	0
42	20231031	190600	292784680	4465	4465	4465	4465	0
43	20231031	190500	292784680	4465	4465	4465	4465	0
44	20231031	190400	292784680	4465	4465	4465	4465	0
45	20231031	190300	292784680	4465	4465	4465	4465	0
46	20231031	190200	292784680	4465	4465	4465	4465	0
47	20231031	190100	292784680	4465	4465	4465	4465	0
48	20231031	190000	292784680	4465	4465	4465	4465	0
49	20231031	185900	292784680	4465	4465	4465	4465	0
50	20231031	185800	292784680	4465	4465	4465	4465	0
51	20231031	185700	292784680	4465	4465	4465	4465	0
52	20231031	185600	292784680	4465	4465	4465	4465	0
53	20231031	185500	292784680	4465	4465	4465	4465	0
54	20231031	185400	292784680	4465	4465	4465	4465	0
55	20231031	185300	292784680	4465	4465	4465	4465	0
56	20231031	185200	292784680	4465	4465	4465	4465	0
57	20231031	185100	292784680	4465	4465	4465	4465	0
58	20231031	185000	292784680	4465	4465	4465	4465	0
59	20231031	184900	292784680	4465	4465	4465	4465	0
60	20231031	184800	292784680	4465	4465	4465	4465	0
61	20231031	184700	292784680	4465	4465	4465	4465	0
62	20231031	184600	292784680	4465	4465	4465	4465	2943
63	20231031	184500	292784680	4465	4465	4465	4465	0
64	20231031	184400	292784680	4465	4465	4465	4465	0
65	20231031	184300	292784680	4465	4465	4465	4465	0
66	20231031	184200	292784680	4465	4465	4465	4465	0
67	20231031	184100	292784680	4465	4465	4465	4465	0
68	20231031	184000	292784680	4465	4465	4465	4465	0
69	20231031	183900	292784680	4465	4465	4465	4465	0
70	20231031	183800	292784680	4465	4465	4465	4465	0
71	20231031	183700	292784680	4465	4465	4465	4465	0
72	20231031	183600	292784680	4465	4465	4465	4465	0
73	20231031	183500	292784680	4465	4465	4465	4465	0
74	20231031	183400	292784680	4465	4465	4465	4465	0
75	20231031	183300	292784680	4465	4465	4465	4465	0
76	20231031	183200	292784680	4465	4465	4465	4465	0
77	20231031	183100	292784680	4465	4465	4465	4465	0
78	20231031	183000	292784680	4465	4465	4465	4465	0
79	20231031	182900	292784680	4465	4465	4465	4465	0
80	20231031	182800	292784680	4465	4465	4465	4465	0
81	20231031	182700	292784680	4465	4465	4465	4465	0
82	20231031	182600	292784680	4465	4465	4465	4465	0
83	20231031	182500	292784680	4465	4465	4465	4465	0
84	20231031	182400	292784680	4465	4465	4465	4465	0
85	20231031	182300	292784680	4465	4465	4465	4465	0
86	20231031	182200	292784680	4465	4465	4465	4465	0
87	20231031	182100	292784680	4465	4465	4465	4465	0
88	20231031	182000	292784680	4465	4465	4465	4465	0
89	20231031	181900	292784680	4465	4465	4465	4465	0
90	20231031	181800	292784680	4465	4465	4465	4465	0
91	20231031	181700	292784680	4465	4465	4465	4465	0
92	20231031	181600	292784680	4465	4465	4465	4465	2943
93	20231031	181500	292784680	4465	4465	4465	4465	0
94	20231031	181400	292784680	4465	4465	4465	4465	0
95	20231031	181300	292784680	4465	4465	4465	4465	0
96	20231031	181200	292784680	4465	4465	4465	4465	0
97	20231031	181100	292784680	4465	4465	4465	4465	0
98	20231031	181000	292784680	4465	4465	4465	4465	0
99	20231031	180900	292784680	4465	4465	4465	4465	0
100	20231031	180800	292784680	4465	4465	4465	4465	0
101	20231031	180700	292784680	4465	4465	4465	4465	0
102	20231031	180600	292784680	4465	4465	4465	4465	0
103	20231031	180500	292784680	4465	4465	4465	4465	0
104	20231031	180400	292784680	4465	4465	4465	4465	0
105	20231031	180300	292784680	4465	4465	4465	4465	0
106	20231031	180200	292784680	4465	4465	4465	4465	0
107	20231031	180100	292784680	4465	4465	4465	4465	0
108	20231031	180000	292784680	4465	4465	4465	4465	0
109	20231031	175900	292784680	4465	4465	4465	4465	0
110	20231031	175800	292784680	4465	4465	4465	4465	0
111	20231031	175700	292784680	4465	4465	4465	4465	0
112	20231031	175600	292784680	4465	4465	4465	4465	0
113	20231031	175500	292784680	4465	4465	4465	4465	0
114	20231031	175400	292784680	4465	4465	4465	4465	0
115	20231031	175300	292784680	4465	4465	4465	4465	0
116	20231031	175200	292784680	4465	4465	4465	4465	0
117	20231031	175100	292784680	4465	4465	4465	4465	0
118	20231031	175000	292784680	4465	4465	4465	4465	0
119	20231031	174900	292784680	4465	4465	4465	4465	0
120	20231031	174800	292784680	4465	4465	4465	4465	0
121	20231031	174700	292784680	4465	4465	4465	4465	0
122	20231031	174600	292784680	4465	4465	4465	4465	2943
123	20231031	174500	292784680	4465	4465	4465	4465	0
124	20231031	174400	292784680	4465	4465	4465	4465	0
125	20231031	174300	292784680	4465	4465	4465	4465	0
126	20231031	174200	292784680	4465	4465	4465	4465	0
127	20231031	174100	292784680	4465	4465	4465	4465	0
128	20231031	174000	292784680	4465	4465	4465	4465	0
129	20231031	173900	292784680	4465	4465	4465	4465	0
130	20231031	173800	292784680	4465	4465	4465	4465	0
131	20231031	173700	292784680	4465	4465	4465	4465	0
132	20231031	173600	292784680	4465	4465	4465	4465	0
133	20231031	173500	292784680	4465	4465	4465	4465	0
134	20231031	173400	292784680	4465	4465	4465	4465	0
135	20231031	173300	292784680	4465	4465	4465	4465	0
136	20231031	173200	292784680	4465	4465	4465	4465	0
137	20231031	173100	292784680	4465	4465	4465	4465	0
138	20231031	173000	292784680	4465	4465	4465	4465	0
139	20231031	172900	292784680	4465	4465	4465	4465	0
140	20231031	172800	292784680	4465	4465	4465	4465	0
141	20231031	172700	292784680	4465	4465	4465	4465	0
142	20231031	172600	292784680	4465	4465	4465	4465	0
143	20231031	172500	292784680	4465	4465	4465	4465	0
144	20231031	172400	292784680	4465	4465	4465	4465	0
145	20231031	172300	292784680	4465	4465	4465	4465	0
146	20231031	172200	292784680	4465	4465	4465	4465	0
147	20231031	172100	292784680	4465	4465	4465	4465	0
148	20231031	172000	292784680	4465	4465	4465	4465	0
149	20231031	171900	292784680	4465	4465	4465	4465	0
150	20231031	171800	292784680	4465	4465	4465	4465	0
151	20231031	171700	292784680	4465	4465	4465	4465	0
152	20231031	171600	292784680	4465	4465	4465	4465	2943
153	20231031	171500	292784680	4465	4465	4465	4465	0
154	20231031	171400	292784680	4465	4465	4465	4465	0
155	20231031	171300	292784680	4465	4465	4465	4465	0
156	20231031	171200	292784680	4465	4465	4465	4465	0
157	20231031	171100	292784680	4465	4465	4465	4465	0
158	20231031	171000	292784680	4465	4465	4465	4465	0
159	20231031	170900	292784680	4465	4465	4465	4465	0
160	20231031	170800	292784680	4465	4465	4465	4465	0
161	20231031	170700	292784680	4465	4465	4465	4465	0
162	20231031	170600	292784680	4465	4465	4465	4465	0
163	20231031	170500	292784680	4465	4465	4465	4465	0
164	20231031	170400	292784680	4465	4465	4465	4465	0
165	20231031	170300	292784680	4465	4465	4465	4465	0
166	20231031	170200	292784680	4465	4465	4465	4465	0
167	20231031	170100	292784680	4465	4465	4465	4465	0
168	20231031	170000	292784680	4465	4465	4465	4465	0
169	20231031	165900	292784680	4465	4465	4465	4465	0
170	20231031	165800	292784680	4465	4465	4465	4465	0
171	20231031	165700	292784680	4465	4465	4465	4465	0
172	20231031	165600	292784680	4465	4465	4465	4465	0
173	20231031	165500	292784680	4465	4465	4465	4465	0
174	20231031	165400	292784680	4465	4465	4465	4465	0
175	20231031	165300	292784680	4465	4465	4465	4465	0
176	20231031	165200	292784680	4465	4465	4465	4465	0
177	20231031	165100	292784680	4465	4465	4465	4465	0
178	20231031	165000	292784680	4465	4465	4465	4465	0
179	20231031	164900	292784680	4465	4465	4465	4465	0
180	20231031	164800	292784680	4465	4465	4465	4465	0
181	20231031	164700	292784680	4465	4465	4465	4465	0
182	20231031	164600	292784680	4465	4465	4465	4465	2943
183	20231031	164500	292784680	4465	4465	4465	4465	0
184	20231031	164400	292784680	4465	4465	4465	4465	0
185	20231031	164300	292784680	4465	4465	4465	4465	0
186	20231031	164200	292784680	4465	4465	4465	4465	0
187	20231031	164100	292784680	4465	4465	4465	4465	0
188	20231031	164000	292784680	4465	4465	4465	4465	0
189	20231031	163900	292784680	4465	4465	4465	4465	0
190	20231031	163800	292784680	4465	4465	4465	4465	0
191	20231031	163700	292784680	4465	4465	4465	4465	0
192	20231031	163600	292784680	4465	4465	4465	4465	0
193	20231031	163500	292784680	4465	4465	4465	4465	0
194	20231031	163400	292784680	4465	4465	4465	4465	0
195	20231031	163300	292784680	4465	4465	4465	4465	0
196	20231031	163200	292784680	4465	4465	4465	4465	0
197	20231031	163100	292784680	4465	4465	4465	4465	0
198	20231031	163000	292784680	4465	4465	4465	4465	0
199	20231031	162900	292784680	4465	4465	4465	4465	0
200	20231031	162800	292784680	4465	4465	4465	4465	0
201	20231031	162700	292784680	4465	4465	4465	4465	0
202	20231031	162600	292784680	4465	4465	4465	4465	0
203	20231031	162500	292784680	4465	4465	4465	4465	0
204	20231031	162400	292784680	4465	4465	4465	4465	0
205	20231031	162300	292784680	4465	4465	4465	4465	0
206	20231031	162200	292784680	4465	4465	4465	4465	0
207	20231031	162100	292784680	4465	4465	4465	4465	0
208	20231031	162000	292784680	4465	4465	4465	4465	0
209	20231031	161900	292784680	4465	4465	4465	4465	0
210	20231031	161800	292784680	4465	4465	4465	4465	0
211	20231031	161700	292784680	4465	4465	4465	4465	0
212	20231031	161600	292784680	4465	4465	4465	4465	2943
213	20231031	161500	292784680	4465	4465	4465	4465	0
214	20231031	161400	292784680	4465	4465	4465	4465	0
215	20231031	161300	292784680	4465	4465	4465	4465	0
216	20231031	161200	292784680	4465	4465	4465	4465	0
217	20231031	161100	292784680	4465	4465	4465	4465	0
218	20231031	161000	292784680	4465	4465	4465	4465	0
219	20231031	160900	292784680	4465	4465	4465	4465	0
220	20231031	160800	292784680	4465	4465	4465	4465	0
221	20231031	160700	292784680	4465	4465	4465	4465	0
222	20231031	160600	292784680	4465	4465	4465	4465	0
223	20231031	160500	292784680	4465	4465	4465	4465	0
224	20231031	160400	292784680	4465	4465	4465	4465	0
225	20231031	160300	292784680	4465	4465	4465	4465	0
226	20231031	160200	292784680	4465	4465	4465	4465	0
227	20231031	160100	292784680	4465	4465	4465	4465	0
228	20231031	160000	292784680	4465	4465	4465	4465	0
229	20231031	155900	292784680	4465	4465	4465	4465	0
230	20231031	155800	292784680	4465	4465	4465	4465	0
231	20231031	155700	292784680	4465	4465	4465	4465	0
232	20231031	155600	292784680	4465	4465	4465	4465	0
233	20231031	155500	292784680	4465	4465	4465	4465	0
234	20231031	155400	292784680	4465	4465	4465	4465	0
235	20231031	155300	292784680	4465	4465	4465	4465	0
236	20231031	155200	292784680	4465	4465	4465	4465	0
237	20231031	155100	292784680	4465	4465	4465	4465	0
238	20231031	155000	292784680	4465	4465	4465	4465	0
239	20231031	154900	292784680	4465	4465	4465	4465	0
240	20231031	154800	292784680	4465	4465	4465	4465	0
241	20231031	154700	292784680	4465	4465	4465	4465	0
242	20231031	154600	292784680	4465	4465	4465	4465	2943
243	20231031	154500	292784680	4465	4465	4465	4465	0
244	20231031	154400	292784680	4465	4465	4465	4465	0
245	20231031	154300	292784680	4465	4465	4465	4465	0
246	20231031	154200	292784680	4465	4465	4465	4465	0
247	20231031	154100	292784680	4465	4465	4465	4465	0
248	20231031	154000	292784680	4465	4465	4465	4465	0
249	20231031	153900	292784680	4465	4465	4465	4465	0
250	20231031	153800	292784680	4465	4465	4465	4465	0
251	20231031	153700	292784680	4465	4465	4465	4465	0
252	20231031	153600	292784680	4465	4465	4465	4465	0
253	20231031	153500	292784680	4465	4465	4465	4465	0
254	20231031	153400	292784680	4465	4465	4465	4465	0
255	20231031	153300	292784680	4465	4465	4465	4465	0
256	20231031	153200	292784680	4465	4465	4465	4465	0
257	20231031	153100	292784680	4465	4465	4465	4465	0
258	20231031	153000	292784680	4465	4465	4465	4465	2943
259	20231031	152900	279644185	4485	4485	4485	4485	0
260	20231031	152800	279644185	4485	4485	4485	4485	0
261	20231031	152700	279644185	4485	4485	4485	4485	0
262	20231031	152600	279644185	4485	4485	4485	4485	0
263	20231031	152500	279644185	4485	4485	4485	4485	0
264	20231031	152400	279644185	4485	4485	4485	4485	0
265	20231031	152300	279644185	4485	4485	4485	4485	0
266	20231031	152200	279644185	4485	4485	4485	4485	0
267	20231031	152100	279644185	4485	4485	4485	4485	0
268	20231031	152000	279644185	4485	4485	4485	4485	0
269	20231031	151900	279644185	4485	4460	4485	4440	2205
270	20231031	151800	269833545	4480	4480	4480	4480	197
271	20231031	151700	268950985	4480	4480	4480	4480	2
272	20231031	151600	268942025	4480	4455	4480	4455	122
273	20231031	151500	268395515	4455	4455	4455	4455	1
274	20231031	151400	268391060	4480	4475	4480	4475	500
275	20231031	151300	266151330	4475	4470	4480	4470	1096
276	20231031	151200	261242180	4470	4450	4470	4445	3
277	20231031	151100	261228815	4445	4455	4455	4445	401
278	20231031	151000	259446340	4450	4450	4450	4450	1
279	20231031	150900	259441890	4470	4465	4470	4445	214
280	20231031	150800	258486605	4465	4450	4465	4450	31
281	20231031	150700	258348640	4470	4470	4470	4470	0
282	20231031	150600	258348640	4470	4470	4470	4470	0
283	20231031	150500	258348640	4470	4455	4470	4440	2551
284	20231031	150400	247005655	4460	4460	4460	4460	15
285	20231031	150300	246938755	4460	4460	4460	4460	0
286	20231031	150200	246938755	4460	4460	4460	4460	0
287	20231031	150100	246938755	4460	4460	4460	4460	9
288	20231031	150000	246898615	4450	4450	4450	4450	73
289	20231031	145900	246573765	4450	4455	4455	4450	677
290	20231031	145800	243561085	4455	4460	4460	4455	236
291	20231031	145700	242509625	4460	4460	4460	4460	1
292	20231031	145600	242505165	4485	4485	4485	4485	0
293	20231031	145500	242505165	4485	4485	4485	4485	0
294	20231031	145400	242505165	4485	4485	4485	4485	5
295	20231031	145300	242482740	4490	4490	4490	4490	0
296	20231031	145200	242482740	4490	4490	4490	4490	1
297	20231031	145100	242478250	4460	4460	4460	4460	33
298	20231031	145000	242331070	4460	4460	4460	4460	3
299	20231031	144900	242317690	4460	4460	4460	4460	0
300	20231031	144800	242317690	4460	4460	4460	4460	87
301	20231031	144700	241929670	4460	4460	4460	4460	0
302	20231031	144600	241929670	4460	4460	4460	4460	10
303	20231031	144500	241885070	4490	4490	4490	4490	0
304	20231031	144400	241885070	4490	4490	4490	4490	0
305	20231031	144300	241885070	4490	4485	4490	4485	2
306	20231031	144200	241876095	4480	4480	4480	4480	0
307	20231031	144100	241876095	4480	4450	4480	4450	130
308	20231031	144000	241295195	4480	4480	4480	4480	1
309	20231031	143900	241290715	4450	4450	4450	4450	92
310	20231031	143800	240881315	4450	4475	4475	4450	61
311	20231031	143700	240609340	4475	4475	4475	4475	40
312	20231031	143600	240430340	4475	4475	4475	4475	0
313	20231031	143500	240430340	4475	4475	4475	4475	14
314	20231031	143400	240367690	4475	4475	4475	4475	1
315	20231031	143300	240363215	4450	4450	4450	4450	0
316	20231031	143200	240363215	4450	4450	4450	4450	0
317	20231031	143100	240363215	4450	4450	4450	4450	0
318	20231031	143000	240363215	4450	4450	4450	4450	0
319	20231031	142900	240363215	4450	4450	4450	4450	0
320	20231031	142800	240363215	4450	4450	4450	4450	30
321	20231031	142700	240229715	4450	4450	4450	4450	0
322	20231031	142600	240229715	4450	4450	4450	4450	0
323	20231031	142500	240229715	4450	4450	4450	4450	50
324	20231031	142400	240007215	4470	4470	4470	4470	0
325	20231031	142300	240007215	4470	4470	4470	4470	0
326	20231031	142200	240007215	4470	4470	4470	4470	0
327	20231031	142100	240007215	4470	4470	4470	4470	655
328	20231031	142000	237079365	4470	4470	4470	4470	351
329	20231031	141900	235510395	4470	4470	4470	4470	4
330	20231031	141800	235492515	4470	4470	4470	4470	1
331	20231031	141700	235488045	4450	4450	4450	4450	0
332	20231031	141600	235488045	4450	4450	4450	4450	0
333	20231031	141500	235488045	4450	4450	4450	4450	0
334	20231031	141400	235488045	4450	4450	4450	4450	0
335	20231031	141300	235488045	4450	4450	4450	4450	0
336	20231031	141200	235488045	4450	4450	4450	4450	0
337	20231031	141100	235488045	4450	4450	4450	4450	2
338	20231031	141000	235479145	4455	4455	4455	4455	0
339	20231031	140900	235479145	4455	4455	4455	4455	0
340	20231031	140800	235479145	4455	4455	4455	4455	75
341	20231031	140700	235145020	4445	4445	4445	4445	36
342	20231031	140600	234985000	4445	4445	4445	4445	12
343	20231031	140500	234931660	4445	4445	4445	4445	140
344	20231031	140400	234309360	4445	4445	4445	4445	0
345	20231031	140300	234309360	4445	4445	4445	4445	0
346	20231031	140200	234309360	4445	4445	4445	4445	0
347	20231031	140100	234309360	4445	4445	4445	4445	0
348	20231031	140000	234309360	4445	4445	4445	4445	150
349	20231031	135900	233642610	4445	4450	4450	4445	2
350	20231031	135800	233633715	4460	4460	4460	4460	0
351	20231031	135700	233633715	4460	4445	4460	4445	313
352	20231031	135600	232237750	4430	4450	4450	4430	3168
353	20231031	135500	218170540	4450	4460	4485	4450	4534
354	20231031	135400	197970810	4465	4505	4505	4460	1824
355	20231031	135300	189813450	4470	4505	4505	4470	85
356	20231031	135200	189432265	4475	4505	4505	4475	112
357	20231031	135100	188928785	4505	4505	4505	4505	0
358	20231031	135000	188928785	4505	4505	4505	4505	1
359	20231031	134900	188924280	4500	4500	4500	4500	0
360	20231031	134800	188924280	4500	4500	4500	4500	20
361	20231031	134700	188834280	4500	4500	4500	4500	0
362	20231031	134600	188834280	4500	4500	4500	4500	0
363	20231031	134500	188834280	4500	4500	4500	4500	3
364	20231031	134400	188820780	4505	4505	4505	4505	1
365	20231031	134300	188816275	4500	4500	4500	4500	0
366	20231031	134200	188816275	4500	4500	4500	4500	0
367	20231031	134100	188816275	4500	4500	4500	4500	0
368	20231031	134000	188816275	4500	4500	4500	4500	220
369	20231031	133900	187826275	4500	4500	4500	4500	89
370	20231031	133800	187425775	4470	4470	4470	4470	0
371	20231031	133700	187425775	4470	4470	4470	4470	0
372	20231031	133600	187425775	4470	4470	4470	4470	0
373	20231031	133500	187425775	4470	4480	4480	4470	310
374	20231031	133400	186038565	4480	4480	4480	4480	0
375	20231031	133300	186038565	4480	4480	4480	4480	0
376	20231031	133200	186038565	4480	4480	4480	4480	0
377	20231031	133100	186038565	4480	4480	4480	4480	0
378	20231031	133000	186038565	4480	4480	4480	4480	400
379	20231031	132900	184246565	4480	4480	4480	4480	0
380	20231031	132800	184246565	4480	4480	4480	4480	0
381	20231031	132700	184246565	4480	4485	4485	4480	102
382	20231031	132600	183789545	4500	4500	4500	4500	1
383	20231031	132500	183785045	4490	4490	4490	4490	0
384	20231031	132400	183785045	4490	4490	4490	4490	1
385	20231031	132300	183780555	4500	4500	4500	4500	0
386	20231031	132200	183780555	4500	4500	4500	4500	1
387	20231031	132100	183776055	4485	4485	4485	4485	8
388	20231031	132000	183740175	4490	4490	4490	4490	1
389	20231031	131900	183735685	4490	4490	4490	4490	0
390	20231031	131800	183735685	4490	4490	4490	4490	222
391	20231031	131700	182738905	4515	4515	4515	4515	0
392	20231031	131600	182738905	4515	4515	4515	4515	0
393	20231031	131500	182738905	4515	4515	4515	4515	0
394	20231031	131400	182738905	4515	4500	4515	4500	4
395	20231031	131300	182720890	4490	4495	4495	4490	25
396	20231031	131200	182608635	4500	4510	4510	4500	12
397	20231031	131100	182554620	4515	4515	4515	4515	204
398	20231031	131000	181633560	4510	4510	4510	4510	100
399	20231031	130900	181182560	4510	4510	4510	4510	0
400	20231031	130800	181182560	4510	4510	4510	4510	0
401	20231031	130700	181182560	4510	4510	4510	4510	0
402	20231031	130600	181182560	4510	4510	4510	4510	3
403	20231031	130500	181169030	4510	4510	4510	4510	0
404	20231031	130400	181169030	4510	4510	4510	4510	0
405	20231031	130300	181169030	4510	4510	4510	4510	0
406	20231031	130200	181169030	4510	4500	4510	4500	6
407	20231031	130100	181141980	4495	4510	4510	4495	113
408	20231031	130000	180633530	4500	4500	4500	4500	0
409	20231031	125900	180633530	4500	4500	4500	4500	228
410	20231031	125800	179607530	4505	4505	4505	4505	1
411	20231031	125700	179603025	4510	4510	4510	4510	0
412	20231031	125600	179603025	4510	4510	4510	4510	1
413	20231031	125500	179598515	4495	4495	4495	4495	0
414	20231031	125400	179598515	4495	4495	4495	4495	0
415	20231031	125300	179598515	4495	4495	4495	4495	1
416	20231031	125200	179594020	4465	4465	4465	4465	0
417	20231031	125100	179594020	4465	4465	4465	4465	1
418	20231031	125000	179589555	4460	4465	4465	4460	674
419	20231031	124900	176583510	4465	4465	4465	4465	102
420	20231031	124800	176128080	4465	4470	4470	4465	1118
421	20231031	124700	171130645	4475	4480	4480	4475	815
422	20231031	124600	167483410	4480	4480	4480	4480	122
423	20231031	124500	166936850	4475	4480	4480	4475	96
424	20231031	124400	166506860	4480	4480	4480	4480	13
425	20231031	124300	166448620	4480	4480	4480	4480	223
426	20231031	124200	165449580	4480	4480	4480	4480	0
427	20231031	124100	165449580	4480	4485	4485	4480	54
428	20231031	124000	165207440	4485	4485	4485	4485	15
429	20231031	123900	165140165	4480	4480	4480	4480	10
430	20231031	123800	165095365	4480	4480	4480	4480	1
431	20231031	123700	165090885	4490	4490	4490	4490	0
432	20231031	123600	165090885	4490	4490	4490	4490	0
433	20231031	123500	165090885	4490	4490	4490	4490	32
434	20231031	123400	164947205	4490	4490	4490	4490	0
435	20231031	123300	164947205	4490	4490	4490	4490	0
436	20231031	123200	164947205	4490	4490	4490	4490	0
437	20231031	123100	164947205	4490	4490	4490	4490	0
438	20231031	123000	164947205	4490	4490	4490	4490	0
439	20231031	122900	164947205	4490	4475	4490	4475	150
440	20231031	122800	164275205	4490	4490	4490	4490	0
441	20231031	122700	164275205	4490	4470	4490	4470	250
442	20231031	122600	163156705	4475	4475	4475	4475	162
443	20231031	122500	162431755	4475	4475	4475	4475	0
444	20231031	122400	162431755	4475	4475	4475	4475	0
445	20231031	122300	162431755	4475	4475	4475	4475	0
446	20231031	122200	162431755	4475	4475	4475	4475	72
447	20231031	122100	162109555	4480	4480	4480	4480	0
448	20231031	122000	162109555	4480	4480	4480	4480	0
449	20231031	121900	162109555	4480	4480	4480	4480	0
450	20231031	121800	162109555	4480	4480	4480	4480	0
451	20231031	121700	162109555	4480	4480	4480	4480	0
452	20231031	121600	162109555	4480	4475	4520	4460	8699
453	20231031	121500	123273230	4475	4475	4475	4475	0
454	20231031	121400	123273230	4475	4475	4475	4475	0
455	20231031	121300	123273230	4475	4475	4480	4475	142
456	20231031	121200	122637530	4475	4475	4475	4475	18
457	20231031	121100	122556980	4475	4475	4475	4475	1
458	20231031	121000	122552505	4485	4485	4485	4475	1218
459	20231031	120900	117094580	4485	4485	4485	4485	0
460	20231031	120800	117094580	4485	4485	4485	4485	60
461	20231031	120700	116825480	4490	4490	4490	4490	0
462	20231031	120600	116825480	4490	4495	4495	4490	231
463	20231031	120500	115788090	4500	4500	4500	4500	52
464	20231031	120400	115554090	4500	4500	4500	4500	0
465	20231031	120300	115554090	4500	4510	4510	4500	15
466	20231031	120200	115486580	4500	4500	4500	4500	733
467	20231031	120100	112188080	4490	4500	4500	4490	163
468	20231031	120000	111455135	4505	4505	4505	4505	1
469	20231031	115900	111450630	4510	4515	4520	4510	10
470	20231031	115800	111405495	4515	4515	4515	4515	1
471	20231031	115700	111400980	4500	4500	4500	4500	0
472	20231031	115600	111400980	4500	4500	4500	4500	161
473	20231031	115500	110676480	4500	4500	4500	4500	0
474	20231031	115400	110676480	4500	4500	4500	4500	0
475	20231031	115300	110676480	4500	4500	4500	4500	0
476	20231031	115200	110676480	4500	4500	4500	4500	0
477	20231031	115100	110676480	4500	4500	4500	4500	8
478	20231031	115000	110640480	4500	4500	4500	4500	11
479	20231031	114900	110590980	4500	4515	4515	4490	42
480	20231031	114800	110402265	4500	4515	4515	4500	2
481	20231031	114700	110393250	4490	4500	4515	4490	578
482	20231031	114600	107795120	4525	4525	4525	4525	1
483	20231031	114500	107790595	4495	4495	4495	4495	265
484	20231031	114400	106599420	4495	4495	4495	4495	0
485	20231031	114300	106599420	4495	4525	4525	4495	3
486	20231031	114200	106585905	4525	4525	4525	4525	175
487	20231031	114100	105794030	4500	4500	4500	4500	30
488	20231031	114000	105659030	4500	4500	4500	4500	209
489	20231031	113900	104718530	4535	4535	4535	4535	0
490	20231031	113800	104718530	4535	4500	4535	4500	370
491	20231031	113700	103046530	4500	4500	4500	4500	0
492	20231031	113600	103046530	4500	4500	4500	4500	160
493	20231031	113500	102326530	4540	4540	4540	4540	0
494	20231031	113400	102326530	4540	4515	4540	4515	25
495	20231031	113300	102213210	4510	4500	4510	4500	183
496	20231031	113200	101389695	4500	4500	4500	4500	0
497	20231031	113100	101389695	4500	4505	4505	4500	15
498	20231031	113000	101322155	4500	4510	4510	4500	2000
499	20231031	112900	92321545	4545	4545	4545	4545	0
500	20231031	112800	92321545	4545	4545	4545	4545	0
501	20231031	112700	92321545	4545	4545	4545	4545	0
502	20231031	112600	92321545	4545	4515	4545	4505	882
503	20231031	112500	88346940	4515	4520	4520	4515	128
504	20231031	112400	87768680	4520	4520	4520	4520	0
505	20231031	112300	87768680	4520	4520	4520	4520	0
506	20231031	112200	87768680	4520	4520	4520	4520	0
507	20231031	112100	87768680	4520	4520	4520	4520	40
508	20231031	112000	87587880	4530	4530	4530	4530	2
509	20231031	111900	87578820	4530	4530	4530	4530	2
510	20231031	111800	87569760	4530	4550	4550	4520	405
511	20231031	111700	85739065	4535	4535	4535	4535	4
512	20231031	111600	85720925	4550	4540	4550	4540	5
513	20231031	111500	85698185	4550	4560	4560	4550	4
514	20231031	111400	85679965	4560	4560	4560	4560	2
515	20231031	111300	85670845	4560	4555	4560	4555	4
516	20231031	111200	85652615	4555	4555	4555	4555	4
517	20231031	111100	85634395	4555	4555	4555	4555	2
518	20231031	111000	85625285	4555	4555	4555	4555	4
519	20231031	110900	85607065	4555	4555	4555	4555	2
520	20231031	110800	85597955	4555	4555	4555	4555	5
521	20231031	110700	85575180	4555	4560	4560	4520	106
522	20231031	110600	85095155	4560	4560	4560	4560	3
523	20231031	110500	85081475	4560	4555	4560	4555	6
524	20231031	110400	85054130	4560	4560	4560	4560	6
525	20231031	110300	85026770	4560	4535	4560	4530	23
526	20231031	110200	84922480	4530	4555	4560	4530	61
527	20231031	110100	84644575	4555	4555	4555	4555	6
528	20231031	110000	84617245	4555	4555	4555	4555	3
529	20231031	105900	84603580	4560	4555	4560	4555	6
530	20231031	105800	84576235	4555	4555	4555	4555	3
531	20231031	105700	84562570	4555	4560	4560	4525	36
532	20231031	105600	84399475	4560	4560	4560	4560	6
533	20231031	105500	84372115	4560	4560	4560	4560	3
534	20231031	105400	84358435	4560	4555	4560	4530	206
535	20231031	105300	83425050	4560	4555	4560	4555	5
536	20231031	105200	83402260	4555	4550	4555	4550	503
537	20231031	105100	81111600	4550	4550	4550	4550	6
538	20231031	105000	81084300	4550	4550	4550	4540	26
539	20231031	104900	80966200	4545	4545	4545	4545	0
540	20231031	104800	80966200	4545	4545	4545	4545	68
541	20231031	104700	80657140	4545	4545	4545	4545	0
542	20231031	104600	80657140	4545	4545	4545	4545	0
543	20231031	104500	80657140	4545	4545	4545	4545	10
544	20231031	104400	80611690	4555	4555	4555	4555	100
545	20231031	104300	80156190	4555	4555	4555	4555	1
546	20231031	104200	80151635	4555	4545	4555	4545	799
547	20231031	104100	76520110	4505	4505	4505	4505	0
548	20231031	104000	76520110	4505	4505	4505	4505	0
549	20231031	103900	76520110	4505	4500	4545	4500	68
550	20231031	103800	76211155	4540	4540	4540	4540	0
551	20231031	103700	76211155	4540	4540	4540	4540	0
552	20231031	103600	76211155	4540	4540	4540	4540	0
553	20231031	103500	76211155	4540	4540	4540	4540	0
554	20231031	103400	76211155	4540	4540	4540	4540	0
555	20231031	103300	76211155	4540	4540	4540	4540	0
556	20231031	103200	76211155	4540	4540	4540	4540	24
557	20231031	103100	76102195	4545	4535	4545	4500	1789
558	20231031	103000	68042975	4565	4565	4565	4565	0
559	20231031	102900	68042975	4565	4565	4565	4565	0
560	20231031	102800	68042975	4565	4565	4565	4565	0
561	20231031	102700	68042975	4565	4565	4565	4565	1
562	20231031	102600	68038410	4570	4570	4570	4570	0
563	20231031	102500	68038410	4570	4570	4570	4570	0
564	20231031	102400	68038410	4570	4570	4570	4570	22
565	20231031	102300	67937870	4535	4545	4545	4535	153
566	20231031	102200	67243260	4540	4590	4595	4540	497
567	20231031	102100	64985945	4610	4550	4610	4545	741
568	20231031	102000	61614760	4550	4550	4550	4550	0
569	20231031	101900	61614760	4550	4550	4550	4550	0
570	20231031	101800	61614760	4550	4550	4550	4550	0
571	20231031	101700	61614760	4550	4550	4550	4550	21
572	20231031	101600	61519210	4550	4565	4565	4550	1458
573	20231031	101500	54880600	4605	4605	4605	4605	0
574	20231031	101400	54880600	4605	4605	4605	4605	1
575	20231031	101300	54875995	4600	4600	4600	4600	0
576	20231031	101200	54875995	4600	4575	4600	4575	68
577	20231031	101100	54564140	4560	4560	4560	4560	20
578	20231031	101000	54472940	4575	4575	4575	4575	1
579	20231031	100900	54468365	4565	4570	4570	4565	2
580	20231031	100800	54459230	4550	4550	4550	4550	0
581	20231031	100700	54459230	4550	4555	4555	4550	100
582	20231031	100600	54004125	4550	4550	4550	4550	0
583	20231031	100500	54004125	4550	4550	4550	4550	8
584	20231031	100400	53967725	4600	4600	4600	4545	230
585	20231031	100300	52912790	4550	4595	4595	4550	69
586	20231031	100200	52597515	4595	4595	4595	4595	1
587	20231031	100100	52592920	4565	4565	4565	4565	0
588	20231031	100000	52592920	4565	4565	4565	4565	0
589	20231031	095900	52592920	4565	4565	4565	4565	0
590	20231031	095800	52592920	4565	4565	4565	4565	75
591	20231031	095700	52250545	4565	4565	4565	4565	0
592	20231031	095600	52250545	4565	4565	4565	4565	0
593	20231031	095500	52250545	4565	4555	4565	4555	124
594	20231031	095400	51685625	4565	4570	4570	4565	1071
595	20231031	095300	46791210	4575	4595	4595	4575	1225
596	20231031	095200	41179825	4595	4595	4595	4595	0
597	20231031	095100	41179825	4595	4595	4595	4595	0
598	20231031	095000	41179825	4595	4595	4595	4595	1
599	20231031	094900	41175230	4620	4620	4620	4620	1
600	20231031	094800	41170610	4640	4640	4640	4640	0
601	20231031	094700	41170610	4640	4640	4640	4640	0
602	20231031	094600	41170610	4640	4640	4640	4640	0
603	20231031	094500	41170610	4640	4640	4640	4640	0
604	20231031	094400	41170610	4640	4640	4640	4640	0
605	20231031	094300	41170610	4640	4640	4640	4640	0
606	20231031	094200	41170610	4640	4640	4640	4640	1
607	20231031	094100	41165970	4595	4600	4600	4595	68
608	20231031	094000	40853235	4600	4620	4620	4600	327
609	20231031	093900	39345430	4645	4645	4645	4645	0
610	20231031	093800	39345430	4645	4645	4645	4645	0
611	20231031	093700	39345430	4645	4645	4645	4645	1
612	20231031	093600	39340785	4620	4620	4620	4620	0
613	20231031	093500	39340785	4620	4645	4645	4620	82
614	20231031	093400	38959920	4645	4645	4645	4645	4
615	20231031	093300	38941340	4645	4645	4645	4645	0
616	20231031	093200	38941340	4645	4645	4645	4645	7
617	20231031	093100	38908825	4645	4610	4645	4610	414
618	20231031	093000	36993945	4610	4610	4610	4610	0
619	20231031	092900	36993945	4610	4620	4620	4610	38
620	20231031	092800	36818435	4640	4640	4640	4640	10
621	20231031	092700	36772035	4640	4640	4640	4640	0
622	20231031	092600	36772035	4640	4640	4640	4640	0
623	20231031	092500	36772035	4640	4640	4640	4640	1
624	20231031	092400	36767395	4610	4620	4620	4610	50
625	20231031	092300	36536620	4645	4645	4645	4645	84
626	20231031	092200	36146440	4660	4660	4660	4660	0
627	20231031	092100	36146440	4660	4660	4660	4660	20
628	20231031	092000	36053240	4660	4660	4660	4620	3147
629	20231031	091900	21483900	4630	4640	4660	4630	771
630	20231031	091800	17911940	4630	4650	4670	4630	186
631	20231031	091700	17047645	4675	4655	4675	4650	343
632	20231031	091600	15451575	4680	4655	4685	4655	283
633	20231031	091500	14131460	4665	4665	4665	4665	43
634	20231031	091400	13930865	4710	4710	4710	4710	0
635	20231031	091300	13930865	4710	4705	4710	4705	79
636	20231031	091200	13558780	4680	4680	4680	4680	32
637	20231031	091100	13409020	4680	4680	4680	4680	0
638	20231031	091000	13409020	4680	4660	4680	4655	401
639	20231031	090900	11542115	4700	4700	4700	4700	1
640	20231031	090800	11537415	4665	4680	4680	4665	501
641	20231031	090700	9199995	4695	4705	4705	4695	236
642	20231031	090600	8090195	4740	4725	4740	4725	102
643	20231031	090500	7607255	4730	4730	4740	4725	190
644	20231031	090400	6708130	4725	4725	4730	4720	277
645	20231031	090300	5399170	4725	4725	4730	4725	441
646	20231031	090200	3314810	4730	4695	4730	4695	51
647	20231031	090100	3074595	4740	4730	4740	4730	50
648	20231031	090000	2837925	4665	4700	4760	4665	603