KissMeData/322180/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210700	424666610	5030	5030	5030	5030	638
3	20231031	210600	424666610	5030	5030	5030	5030	0
4	20231031	210500	424666610	5030	5030	5030	5030	0
5	20231031	210400	424666610	5030	5030	5030	5030	0
6	20231031	210300	424666610	5030	5030	5030	5030	0
7	20231031	210200	424666610	5030	5030	5030	5030	0
8	20231031	210100	424666610	5030	5030	5030	5030	0
9	20231031	210000	424666610	5030	5030	5030	5030	0
10	20231031	205900	424666610	5030	5030	5030	5030	0
11	20231031	205800	424666610	5030	5030	5030	5030	0
12	20231031	205700	424666610	5030	5030	5030	5030	0
13	20231031	205600	424666610	5030	5030	5030	5030	0
14	20231031	205500	424666610	5030	5030	5030	5030	0
15	20231031	205400	424666610	5030	5030	5030	5030	0
16	20231031	205300	424666610	5030	5030	5030	5030	0
17	20231031	205200	424666610	5030	5030	5030	5030	0
18	20231031	205100	424666610	5030	5030	5030	5030	0
19	20231031	205000	424666610	5030	5030	5030	5030	0
20	20231031	204900	424666610	5030	5030	5030	5030	0
21	20231031	204800	424666610	5030	5030	5030	5030	0
22	20231031	204700	424666610	5030	5030	5030	5030	0
23	20231031	204600	424666610	5030	5030	5030	5030	0
24	20231031	204500	424666610	5030	5030	5030	5030	0
25	20231031	204400	424666610	5030	5030	5030	5030	0
26	20231031	204300	424666610	5030	5030	5030	5030	0
27	20231031	204200	424666610	5030	5030	5030	5030	0
28	20231031	204100	424666610	5030	5030	5030	5030	0
29	20231031	204000	424666610	5030	5030	5030	5030	0
30	20231031	203900	424666610	5030	5030	5030	5030	0
31	20231031	203800	424666610	5030	5030	5030	5030	0
32	20231031	203700	424666610	5030	5030	5030	5030	638
33	20231031	203600	424666610	5030	5030	5030	5030	0
34	20231031	203500	424666610	5030	5030	5030	5030	0
35	20231031	203400	424666610	5030	5030	5030	5030	0
36	20231031	203300	424666610	5030	5030	5030	5030	0
37	20231031	203200	424666610	5030	5030	5030	5030	0
38	20231031	203100	424666610	5030	5030	5030	5030	0
39	20231031	203000	424666610	5030	5030	5030	5030	0
40	20231031	202900	424666610	5030	5030	5030	5030	0
41	20231031	202800	424666610	5030	5030	5030	5030	0
42	20231031	202700	424666610	5030	5030	5030	5030	0
43	20231031	202600	424666610	5030	5030	5030	5030	0
44	20231031	202500	424666610	5030	5030	5030	5030	0
45	20231031	202400	424666610	5030	5030	5030	5030	0
46	20231031	202300	424666610	5030	5030	5030	5030	0
47	20231031	202200	424666610	5030	5030	5030	5030	0
48	20231031	202100	424666610	5030	5030	5030	5030	0
49	20231031	202000	424666610	5030	5030	5030	5030	0
50	20231031	201900	424666610	5030	5030	5030	5030	0
51	20231031	201800	424666610	5030	5030	5030	5030	0
52	20231031	201700	424666610	5030	5030	5030	5030	0
53	20231031	201600	424666610	5030	5030	5030	5030	0
54	20231031	201500	424666610	5030	5030	5030	5030	0
55	20231031	201400	424666610	5030	5030	5030	5030	0
56	20231031	201300	424666610	5030	5030	5030	5030	0
57	20231031	201200	424666610	5030	5030	5030	5030	0
58	20231031	201100	424666610	5030	5030	5030	5030	0
59	20231031	201000	424666610	5030	5030	5030	5030	0
60	20231031	200900	424666610	5030	5030	5030	5030	0
61	20231031	200800	424666610	5030	5030	5030	5030	0
62	20231031	200700	424666610	5030	5030	5030	5030	638
63	20231031	200600	424666610	5030	5030	5030	5030	0
64	20231031	200500	424666610	5030	5030	5030	5030	0
65	20231031	200400	424666610	5030	5030	5030	5030	0
66	20231031	200300	424666610	5030	5030	5030	5030	0
67	20231031	200200	424666610	5030	5030	5030	5030	0
68	20231031	200100	424666610	5030	5030	5030	5030	0
69	20231031	200000	424666610	5030	5030	5030	5030	0
70	20231031	195900	424666610	5030	5030	5030	5030	0
71	20231031	195800	424666610	5030	5030	5030	5030	0
72	20231031	195700	424666610	5030	5030	5030	5030	0
73	20231031	195600	424666610	5030	5030	5030	5030	0
74	20231031	195500	424666610	5030	5030	5030	5030	0
75	20231031	195400	424666610	5030	5030	5030	5030	0
76	20231031	195300	424666610	5030	5030	5030	5030	0
77	20231031	195200	424666610	5030	5030	5030	5030	0
78	20231031	195100	424666610	5030	5030	5030	5030	0
79	20231031	195000	424666610	5030	5030	5030	5030	0
80	20231031	194900	424666610	5030	5030	5030	5030	0
81	20231031	194800	424666610	5030	5030	5030	5030	0
82	20231031	194700	424666610	5030	5030	5030	5030	0
83	20231031	194600	424666610	5030	5030	5030	5030	0
84	20231031	194500	424666610	5030	5030	5030	5030	0
85	20231031	194400	424666610	5030	5030	5030	5030	0
86	20231031	194300	424666610	5030	5030	5030	5030	0
87	20231031	194200	424666610	5030	5030	5030	5030	0
88	20231031	194100	424666610	5030	5030	5030	5030	0
89	20231031	194000	424666610	5030	5030	5030	5030	0
90	20231031	193900	424666610	5030	5030	5030	5030	0
91	20231031	193800	424666610	5030	5030	5030	5030	0
92	20231031	193700	424666610	5030	5030	5030	5030	638
93	20231031	193600	424666610	5030	5030	5030	5030	0
94	20231031	193500	424666610	5030	5030	5030	5030	0
95	20231031	193400	424666610	5030	5030	5030	5030	0
96	20231031	193300	424666610	5030	5030	5030	5030	0
97	20231031	193200	424666610	5030	5030	5030	5030	0
98	20231031	193100	424666610	5030	5030	5030	5030	0
99	20231031	193000	424666610	5030	5030	5030	5030	0
100	20231031	192900	424666610	5030	5030	5030	5030	0
101	20231031	192800	424666610	5030	5030	5030	5030	0
102	20231031	192700	424666610	5030	5030	5030	5030	0
103	20231031	192600	424666610	5030	5030	5030	5030	0
104	20231031	192500	424666610	5030	5030	5030	5030	0
105	20231031	192400	424666610	5030	5030	5030	5030	0
106	20231031	192300	424666610	5030	5030	5030	5030	0
107	20231031	192200	424666610	5030	5030	5030	5030	0
108	20231031	192100	424666610	5030	5030	5030	5030	0
109	20231031	192000	424666610	5030	5030	5030	5030	0
110	20231031	191900	424666610	5030	5030	5030	5030	0
111	20231031	191800	424666610	5030	5030	5030	5030	0
112	20231031	191700	424666610	5030	5030	5030	5030	0
113	20231031	191600	424666610	5030	5030	5030	5030	0
114	20231031	191500	424666610	5030	5030	5030	5030	0
115	20231031	191400	424666610	5030	5030	5030	5030	0
116	20231031	191300	424666610	5030	5030	5030	5030	0
117	20231031	191200	424666610	5030	5030	5030	5030	0
118	20231031	191100	424666610	5030	5030	5030	5030	0
119	20231031	191000	424666610	5030	5030	5030	5030	0
120	20231031	190900	424666610	5030	5030	5030	5030	0
121	20231031	190800	424666610	5030	5030	5030	5030	0
122	20231031	190700	424666610	5030	5030	5030	5030	638
123	20231031	190600	424666610	5030	5030	5030	5030	0
124	20231031	190500	424666610	5030	5030	5030	5030	0
125	20231031	190400	424666610	5030	5030	5030	5030	0
126	20231031	190300	424666610	5030	5030	5030	5030	0
127	20231031	190200	424666610	5030	5030	5030	5030	0
128	20231031	190100	424666610	5030	5030	5030	5030	0
129	20231031	190000	424666610	5030	5030	5030	5030	0
130	20231031	185900	424666610	5030	5030	5030	5030	0
131	20231031	185800	424666610	5030	5030	5030	5030	0
132	20231031	185700	424666610	5030	5030	5030	5030	0
133	20231031	185600	424666610	5030	5030	5030	5030	0
134	20231031	185500	424666610	5030	5030	5030	5030	0
135	20231031	185400	424666610	5030	5030	5030	5030	0
136	20231031	185300	424666610	5030	5030	5030	5030	0
137	20231031	185200	424666610	5030	5030	5030	5030	0
138	20231031	185100	424666610	5030	5030	5030	5030	0
139	20231031	185000	424666610	5030	5030	5030	5030	0
140	20231031	184900	424666610	5030	5030	5030	5030	0
141	20231031	184800	424666610	5030	5030	5030	5030	0
142	20231031	184700	424666610	5030	5030	5030	5030	0
143	20231031	184600	424666610	5030	5030	5030	5030	0
144	20231031	184500	424666610	5030	5030	5030	5030	0
145	20231031	184400	424666610	5030	5030	5030	5030	0
146	20231031	184300	424666610	5030	5030	5030	5030	0
147	20231031	184200	424666610	5030	5030	5030	5030	0
148	20231031	184100	424666610	5030	5030	5030	5030	0
149	20231031	184000	424666610	5030	5030	5030	5030	0
150	20231031	183900	424666610	5030	5030	5030	5030	0
151	20231031	183800	424666610	5030	5030	5030	5030	0
152	20231031	183700	424666610	5030	5030	5030	5030	638
153	20231031	183600	424666610	5030	5030	5030	5030	0
154	20231031	183500	424666610	5030	5030	5030	5030	0
155	20231031	183400	424666610	5030	5030	5030	5030	0
156	20231031	183300	424666610	5030	5030	5030	5030	0
157	20231031	183200	424666610	5030	5030	5030	5030	0
158	20231031	183100	424666610	5030	5030	5030	5030	0
159	20231031	183000	424666610	5030	5030	5030	5030	0
160	20231031	182900	424666610	5030	5030	5030	5030	0
161	20231031	182800	424666610	5030	5030	5030	5030	0
162	20231031	182700	424666610	5030	5030	5030	5030	0
163	20231031	182600	424666610	5030	5030	5030	5030	0
164	20231031	182500	424666610	5030	5030	5030	5030	0
165	20231031	182400	424666610	5030	5030	5030	5030	0
166	20231031	182300	424666610	5030	5030	5030	5030	0
167	20231031	182200	424666610	5030	5030	5030	5030	0
168	20231031	182100	424666610	5030	5030	5030	5030	0
169	20231031	182000	424666610	5030	5030	5030	5030	0
170	20231031	181900	424666610	5030	5030	5030	5030	0
171	20231031	181800	424666610	5030	5030	5030	5030	0
172	20231031	181700	424666610	5030	5030	5030	5030	0
173	20231031	181600	424666610	5030	5030	5030	5030	0
174	20231031	181500	424666610	5030	5030	5030	5030	0
175	20231031	181400	424666610	5030	5030	5030	5030	0
176	20231031	181300	424666610	5030	5030	5030	5030	0
177	20231031	181200	424666610	5030	5030	5030	5030	0
178	20231031	181100	424666610	5030	5030	5030	5030	0
179	20231031	181000	424666610	5030	5030	5030	5030	0
180	20231031	180900	424666610	5030	5030	5030	5030	0
181	20231031	180800	424666610	5030	5030	5030	5030	0
182	20231031	180700	424666610	5030	5030	5030	5030	638
183	20231031	180600	424666610	5030	5030	5030	5030	0
184	20231031	180500	424666610	5030	5030	5030	5030	0
185	20231031	180400	424666610	5030	5030	5030	5030	0
186	20231031	180300	424666610	5030	5030	5030	5030	0
187	20231031	180200	424666610	5030	5030	5030	5030	0
188	20231031	180100	424666610	5030	5030	5030	5030	0
189	20231031	180000	424666610	5030	5030	5030	5030	0
190	20231031	175900	424666610	5030	5030	5030	5030	0
191	20231031	175800	424666610	5030	5030	5030	5030	0
192	20231031	175700	424666610	5030	5030	5030	5030	0
193	20231031	175600	424666610	5030	5030	5030	5030	0
194	20231031	175500	424666610	5030	5030	5030	5030	0
195	20231031	175400	424666610	5030	5030	5030	5030	0
196	20231031	175300	424666610	5030	5030	5030	5030	0
197	20231031	175200	424666610	5030	5030	5030	5030	0
198	20231031	175100	424666610	5030	5030	5030	5030	0
199	20231031	175000	424666610	5030	5030	5030	5030	0
200	20231031	174900	424666610	5030	5030	5030	5030	0
201	20231031	174800	424666610	5030	5030	5030	5030	0
202	20231031	174700	424666610	5030	5030	5030	5030	0
203	20231031	174600	424666610	5030	5030	5030	5030	0
204	20231031	174500	424666610	5030	5030	5030	5030	0
205	20231031	174400	424666610	5030	5030	5030	5030	0
206	20231031	174300	424666610	5030	5030	5030	5030	0
207	20231031	174200	424666610	5030	5030	5030	5030	0
208	20231031	174100	424666610	5030	5030	5030	5030	0
209	20231031	174000	424666610	5030	5030	5030	5030	0
210	20231031	173900	424666610	5030	5030	5030	5030	0
211	20231031	173800	424666610	5030	5030	5030	5030	0
212	20231031	173700	424666610	5030	5030	5030	5030	638
213	20231031	173600	424666610	5030	5030	5030	5030	0
214	20231031	173500	424666610	5030	5030	5030	5030	0
215	20231031	173400	424666610	5030	5030	5030	5030	0
216	20231031	173300	424666610	5030	5030	5030	5030	0
217	20231031	173200	424666610	5030	5030	5030	5030	0
218	20231031	173100	424666610	5030	5030	5030	5030	0
219	20231031	173000	424666610	5030	5030	5030	5030	0
220	20231031	172900	424666610	5030	5030	5030	5030	0
221	20231031	172800	424666610	5030	5030	5030	5030	0
222	20231031	172700	424666610	5030	5030	5030	5030	0
223	20231031	172600	424666610	5030	5030	5030	5030	0
224	20231031	172500	424666610	5030	5030	5030	5030	0
225	20231031	172400	424666610	5030	5030	5030	5030	0
226	20231031	172300	424666610	5030	5030	5030	5030	0
227	20231031	172200	424666610	5030	5030	5030	5030	0
228	20231031	172100	424666610	5030	5030	5030	5030	0
229	20231031	172000	424666610	5030	5030	5030	5030	0
230	20231031	171900	424666610	5030	5030	5030	5030	0
231	20231031	171800	424666610	5030	5030	5030	5030	0
232	20231031	171700	424666610	5030	5030	5030	5030	0
233	20231031	171600	424666610	5030	5030	5030	5030	0
234	20231031	171500	424666610	5030	5030	5030	5030	0
235	20231031	171400	424666610	5030	5030	5030	5030	0
236	20231031	171300	424666610	5030	5030	5030	5030	0
237	20231031	171200	424666610	5030	5030	5030	5030	0
238	20231031	171100	424666610	5030	5030	5030	5030	0
239	20231031	171000	424666610	5030	5030	5030	5030	0
240	20231031	170900	424666610	5030	5030	5030	5030	0
241	20231031	170800	424666610	5030	5030	5030	5030	0
242	20231031	170700	424666610	5030	5030	5030	5030	638
243	20231031	170600	424666610	5030	5030	5030	5030	0
244	20231031	170500	424666610	5030	5030	5030	5030	0
245	20231031	170400	424666610	5030	5030	5030	5030	0
246	20231031	170300	424666610	5030	5030	5030	5030	0
247	20231031	170200	424666610	5030	5030	5030	5030	0
248	20231031	170100	424666610	5030	5030	5030	5030	0
249	20231031	170000	424666610	5030	5030	5030	5030	0
250	20231031	165900	424666610	5030	5030	5030	5030	0
251	20231031	165800	424666610	5030	5030	5030	5030	0
252	20231031	165700	424666610	5030	5030	5030	5030	0
253	20231031	165600	424666610	5030	5030	5030	5030	0
254	20231031	165500	424666610	5030	5030	5030	5030	0
255	20231031	165400	424666610	5030	5030	5030	5030	0
256	20231031	165300	424666610	5030	5030	5030	5030	0
257	20231031	165200	424666610	5030	5030	5030	5030	0
258	20231031	165100	424666610	5030	5030	5030	5030	0
259	20231031	165000	424666610	5030	5030	5030	5030	0
260	20231031	164900	424666610	5030	5030	5030	5030	0
261	20231031	164800	424666610	5030	5030	5030	5030	0
262	20231031	164700	424666610	5030	5030	5030	5030	0
263	20231031	164600	424666610	5030	5030	5030	5030	0
264	20231031	164500	424666610	5030	5030	5030	5030	0
265	20231031	164400	424666610	5030	5030	5030	5030	0
266	20231031	164300	424666610	5030	5030	5030	5030	0
267	20231031	164200	424666610	5030	5030	5030	5030	0
268	20231031	164100	424666610	5030	5030	5030	5030	0
269	20231031	164000	424666610	5030	5030	5030	5030	0
270	20231031	163900	424666610	5030	5030	5030	5030	0
271	20231031	163800	424666610	5030	5030	5030	5030	0
272	20231031	163700	424666610	5030	5030	5030	5030	638
273	20231031	163600	424666610	5030	5030	5030	5030	0
274	20231031	163500	424666610	5030	5030	5030	5030	0
275	20231031	163400	424666610	5030	5030	5030	5030	0
276	20231031	163300	424666610	5030	5030	5030	5030	0
277	20231031	163200	424666610	5030	5030	5030	5030	0
278	20231031	163100	424666610	5030	5030	5030	5030	0
279	20231031	163000	424666610	5030	5030	5030	5030	0
280	20231031	162900	424666610	5030	5030	5030	5030	0
281	20231031	162800	424666610	5030	5030	5030	5030	0
282	20231031	162700	424666610	5030	5030	5030	5030	0
283	20231031	162600	424666610	5030	5030	5030	5030	0
284	20231031	162500	424666610	5030	5030	5030	5030	0
285	20231031	162400	424666610	5030	5030	5030	5030	0
286	20231031	162300	424666610	5030	5030	5030	5030	0
287	20231031	162200	424666610	5030	5030	5030	5030	0
288	20231031	162100	424666610	5030	5030	5030	5030	0
289	20231031	162000	424666610	5030	5030	5030	5030	0
290	20231031	161900	424666610	5030	5030	5030	5030	0
291	20231031	161800	424666610	5030	5030	5030	5030	0
292	20231031	161700	424666610	5030	5030	5030	5030	0
293	20231031	161600	424666610	5030	5030	5030	5030	0
294	20231031	161500	424666610	5030	5030	5030	5030	0
295	20231031	161400	424666610	5030	5030	5030	5030	0
296	20231031	161300	424666610	5030	5030	5030	5030	0
297	20231031	161200	424666610	5030	5030	5030	5030	0
298	20231031	161100	424666610	5030	5030	5030	5030	0
299	20231031	161000	424666610	5030	5030	5030	5030	0
300	20231031	160900	424666610	5030	5030	5030	5030	0
301	20231031	160800	424666610	5030	5030	5030	5030	0
302	20231031	160700	424666610	5030	5030	5030	5030	638
303	20231031	160600	424666610	5030	5030	5030	5030	0
304	20231031	160500	424666610	5030	5030	5030	5030	0
305	20231031	160400	424666610	5030	5030	5030	5030	0
306	20231031	160300	424666610	5030	5030	5030	5030	0
307	20231031	160200	424666610	5030	5030	5030	5030	0
308	20231031	160100	424666610	5030	5030	5030	5030	0
309	20231031	160000	424666610	5030	5030	5030	5030	0
310	20231031	155900	424666610	5030	5030	5030	5030	0
311	20231031	155800	424666610	5030	5030	5030	5030	0
312	20231031	155700	424666610	5030	5030	5030	5030	0
313	20231031	155600	424666610	5030	5030	5030	5030	0
314	20231031	155500	424666610	5030	5030	5030	5030	0
315	20231031	155400	424666610	5030	5030	5030	5030	0
316	20231031	155300	424666610	5030	5030	5030	5030	0
317	20231031	155200	424666610	5030	5030	5030	5030	0
318	20231031	155100	424666610	5030	5030	5030	5030	0
319	20231031	155000	424666610	5030	5030	5030	5030	0
320	20231031	154900	424666610	5030	5030	5030	5030	0
321	20231031	154800	424666610	5030	5030	5030	5030	0
322	20231031	154700	424666610	5030	5030	5030	5030	0
323	20231031	154600	424666610	5030	5030	5030	5030	0
324	20231031	154500	424666610	5030	5030	5030	5030	0
325	20231031	154400	424666610	5030	5030	5030	5030	0
326	20231031	154300	424666610	5030	5030	5030	5030	0
327	20231031	154200	424666610	5030	5030	5030	5030	0
328	20231031	154100	424666610	5030	5030	5030	5030	0
329	20231031	154000	424666610	5030	5030	5030	5030	0
330	20231031	153900	424666610	5030	5030	5030	5030	0
331	20231031	153800	424666610	5030	5030	5030	5030	0
332	20231031	153700	424666610	5030	5030	5030	5030	638
333	20231031	153600	424666610	5030	5030	5030	5030	0
334	20231031	153500	424666610	5030	5030	5030	5030	0
335	20231031	153400	424666610	5030	5030	5030	5030	0
336	20231031	153300	424666610	5030	5030	5030	5030	0
337	20231031	153200	424666610	5030	5030	5030	5030	0
338	20231031	153100	424666610	5030	5030	5030	5030	0
339	20231031	153000	424666610	5030	5030	5030	5030	638
340	20231031	152900	421457470	4980	4980	4980	4980	0
341	20231031	152800	421457470	4980	4980	4980	4980	0
342	20231031	152700	421457470	4980	4980	4980	4980	0
343	20231031	152600	421457470	4980	4980	4980	4980	0
344	20231031	152500	421457470	4980	4980	4980	4980	0
345	20231031	152400	421457470	4980	4980	4980	4980	0
346	20231031	152300	421457470	4980	4980	4980	4980	0
347	20231031	152200	421457470	4980	4980	4980	4980	0
348	20231031	152100	421457470	4980	4980	4980	4980	0
349	20231031	152000	421457470	4980	4980	4980	4980	0
350	20231031	151900	421457470	4980	4980	4985	4980	392
351	20231031	151800	419505290	4980	4960	4980	4960	97
352	20231031	151700	419022965	4970	4960	4970	4960	34
353	20231031	151600	418854090	4970	4960	4970	4960	59
354	20231031	151500	418561430	4970	4975	4980	4970	135
355	20231031	151400	417889955	4975	4975	4975	4975	5
356	20231031	151300	417865080	4980	4980	4980	4980	12
357	20231031	151200	417805320	4985	4990	4990	4985	142
358	20231031	151100	417096790	4990	4990	4990	4990	0
359	20231031	151000	417096790	4990	5010	5010	4990	3
360	20231031	150900	417081780	5020	5020	5020	5020	5
361	20231031	150800	417056680	5020	4990	5020	4990	126
362	20231031	150700	416424340	4985	4985	4985	4985	0
363	20231031	150600	416424340	4985	4990	4990	4985	104
364	20231031	150500	415905870	5040	5030	5040	5030	598
365	20231031	150400	412897910	5030	5000	5030	5000	506
366	20231031	150300	410355880	5040	5040	5040	5040	0
367	20231031	150200	410355880	5040	5040	5040	5040	200
368	20231031	150100	409347880	5040	5040	5040	5040	3
369	20231031	150000	409332760	5030	5030	5030	5030	100
370	20231031	145900	408829760	5040	4990	5040	4990	424
371	20231031	145800	406695840	4985	5020	5020	4985	512
372	20231031	145700	404126020	5020	5020	5020	5020	398
373	20231031	145600	402128060	4990	5020	5020	4990	60
374	20231031	145500	401828360	5030	5030	5030	5030	0
375	20231031	145400	401828360	5030	5030	5030	5030	0
376	20231031	145300	401828360	5030	5030	5030	5030	0
377	20231031	145200	401828360	5030	4985	5030	4985	404
378	20231031	145100	399807315	4985	4985	4985	4985	0
379	20231031	145000	399807315	4985	4970	4985	4970	3
380	20231031	144900	399792390	4985	4985	4985	4985	2
381	20231031	144800	399782420	4985	4985	4985	4985	2
382	20231031	144700	399772450	4960	4965	4965	4960	74
383	20231031	144600	399405305	4960	4960	4960	4960	0
384	20231031	144500	399405305	4960	4960	4960	4960	0
385	20231031	144400	399405305	4960	4965	4965	4960	491
386	20231031	144300	396969800	4960	4960	4960	4960	98
387	20231031	144200	396483720	4960	4960	4960	4960	89
388	20231031	144100	396042280	4965	4955	4965	4955	608
389	20231031	144000	393028475	4920	4920	4920	4920	0
390	20231031	143900	393028475	4920	4925	4925	4920	103
391	20231031	143800	392521635	4925	4935	4935	4925	450
392	20231031	143700	390305355	4960	4960	4960	4960	0
393	20231031	143600	390305355	4960	4935	4960	4935	56
394	20231031	143500	390028970	4935	4935	4935	4935	0
395	20231031	143400	390028970	4935	4925	4935	4925	267
396	20231031	143300	388713045	4925	4920	4930	4920	1747
397	20231031	143200	380117615	4910	4910	4915	4905	3197
398	20231031	143100	364420700	4910	4910	4910	4910	50
399	20231031	143000	364175200	4915	4925	4925	4915	11
400	20231031	142900	364121125	4920	4920	4920	4910	196
401	20231031	142800	363157805	4920	4920	4920	4920	0
402	20231031	142700	363157805	4920	4920	4920	4920	78
403	20231031	142600	362774045	4920	4935	4935	4920	476
404	20231031	142500	360426900	4940	4950	4950	4940	1329
405	20231031	142400	353858295	4950	4950	4950	4950	0
406	20231031	142300	353858295	4950	4960	4960	4950	125
407	20231031	142200	353239515	4985	4985	4985	4985	2
408	20231031	142100	353229545	4985	4990	4990	4985	4
409	20231031	142000	353209595	4990	4990	4990	4990	400
410	20231031	141900	351213595	4990	4990	4990	4990	0
411	20231031	141800	351213595	4990	4990	4990	4990	5
412	20231031	141700	351188645	4990	4990	4990	4990	10
413	20231031	141600	351138745	5000	5000	5000	5000	0
414	20231031	141500	351138745	5000	5000	5000	5000	0
415	20231031	141400	351138745	5000	4945	5000	4945	701
416	20231031	141300	347644925	4950	4950	4950	4950	1000
417	20231031	141200	342694925	4950	4950	4950	4950	600
418	20231031	141100	339724925	4980	4980	4980	4980	0
419	20231031	141000	339724925	4980	4980	4980	4980	100
420	20231031	140900	339226925	4955	4955	4955	4955	0
421	20231031	140800	339226925	4955	4965	4965	4955	330
422	20231031	140700	337591675	4955	4955	4955	4955	0
423	20231031	140600	337591675	4955	4955	4955	4955	0
424	20231031	140500	337591675	4955	4955	4955	4955	0
425	20231031	140400	337591675	4955	4955	4955	4955	0
426	20231031	140300	337591675	4955	4955	4955	4955	41
427	20231031	140200	337388520	4955	4955	4955	4955	0
428	20231031	140100	337388520	4955	4955	4955	4945	1666
429	20231031	140000	329138015	4960	4970	4970	4960	727
430	20231031	135900	325528640	4975	4975	4975	4975	10
431	20231031	135800	325478890	4970	4970	4970	4970	0
432	20231031	135700	325478890	4970	4970	4970	4970	0
433	20231031	135600	325478890	4970	4970	4970	4970	0
434	20231031	135500	325478890	4970	4985	4985	4970	300
435	20231031	135400	323986905	5000	5000	5000	5000	0
436	20231031	135300	323986905	5000	4995	5000	4995	10
437	20231031	135200	323936945	4985	4990	4990	4985	132
438	20231031	135100	323278765	4990	4990	4990	4990	101
439	20231031	135000	322774775	4990	4990	4990	4990	0
440	20231031	134900	322774775	4990	4990	4990	4990	11
441	20231031	134800	322719885	4990	4990	4990	4990	10
442	20231031	134700	322669985	4980	4980	4980	4980	0
443	20231031	134600	322669985	4980	4980	4980	4980	0
444	20231031	134500	322669985	4980	4980	4980	4980	50
445	20231031	134400	322420985	4990	4990	4990	4990	0
446	20231031	134300	322420985	4990	4990	4990	4990	0
447	20231031	134200	322420985	4990	4990	4990	4990	0
448	20231031	134100	322420985	4990	4990	4990	4990	0
449	20231031	134000	322420985	4990	4990	4990	4990	0
450	20231031	133900	322420985	4990	4990	4990	4975	119
451	20231031	133800	321828195	4975	4975	4975	4975	0
452	20231031	133700	321828195	4975	4975	4975	4975	0
453	20231031	133600	321828195	4975	4975	4975	4975	0
454	20231031	133500	321828195	4975	4975	4975	4975	0
455	20231031	133400	321828195	4975	4975	4975	4975	0
456	20231031	133300	321828195	4975	4975	4975	4975	16
457	20231031	133200	321748595	4960	4960	4960	4960	0
458	20231031	133100	321748595	4960	4960	4960	4960	1
459	20231031	133000	321743635	4960	4960	4960	4960	0
460	20231031	132900	321743635	4960	4960	4960	4960	3
461	20231031	132800	321728755	4960	4960	4960	4960	141
462	20231031	132700	321029395	4980	4980	4980	4980	1
463	20231031	132600	321024415	4975	4975	4975	4975	0
464	20231031	132500	321024415	4975	4975	4975	4975	0
465	20231031	132400	321024415	4975	4975	4975	4975	100
466	20231031	132300	320526915	4990	4990	4990	4990	30
467	20231031	132200	320377215	4990	4990	4990	4990	3
468	20231031	132100	320362245	4990	4980	4990	4980	24
469	20231031	132000	320242645	4990	5030	5030	4990	582
470	20231031	131900	317337695	5030	5030	5030	5030	0
471	20231031	131800	317337695	5030	5030	5030	5030	0
472	20231031	131700	317337695	5030	5030	5030	5030	0
473	20231031	131600	317337695	5030	5030	5030	5030	0
474	20231031	131500	317337695	5030	5030	5030	5030	52
475	20231031	131400	317076135	5030	5030	5030	5030	0
476	20231031	131300	317076135	5030	5030	5030	5030	0
477	20231031	131200	317076135	5030	5030	5030	5030	10
478	20231031	131100	317025835	5030	5030	5030	5030	50
479	20231031	131000	316774335	5030	5030	5030	5030	0
480	20231031	130900	316774335	5030	5030	5030	5030	0
481	20231031	130800	316774335	5030	5030	5030	5030	1
482	20231031	130700	316769305	5030	5030	5030	5030	44
483	20231031	130600	316547985	5030	5030	5030	5030	1
484	20231031	130500	316542955	5030	5030	5030	5030	0
485	20231031	130400	316542955	5030	5030	5030	5030	42
486	20231031	130300	316331695	5000	5000	5000	5000	51
487	20231031	130200	316076695	4995	4995	4995	4995	2
488	20231031	130100	316066705	4990	4985	5000	4985	671
489	20231031	130000	312716945	4985	4960	4985	4960	2
490	20231031	125900	312707000	4955	4980	4985	4955	1175
491	20231031	125800	306867385	4950	4950	4950	4950	0
492	20231031	125700	306867385	4950	4950	4950	4950	0
493	20231031	125600	306867385	4950	4950	4950	4950	0
494	20231031	125500	306867385	4950	4950	4950	4950	0
495	20231031	125400	306867385	4950	4950	4950	4950	0
496	20231031	125300	306867385	4950	4950	4950	4950	0
497	20231031	125200	306867385	4950	4980	4980	4950	540
498	20231031	125100	304189425	4980	4980	4980	4980	0
499	20231031	125000	304189425	4980	4980	4980	4980	3
500	20231031	124900	304174485	4985	4985	4985	4985	0
501	20231031	124800	304174485	4985	4985	4985	4985	52
502	20231031	124700	303915265	4985	4985	4985	4985	55
503	20231031	124600	303641090	4945	4945	4945	4945	0
504	20231031	124500	303641090	4945	4945	4950	4945	304
505	20231031	124400	302137310	4950	4950	4950	4945	166
506	20231031	124300	301316055	4945	4975	4975	4940	613
507	20231031	124200	298273815	4950	4965	4965	4950	347
508	20231031	124100	296552535	4965	4965	4965	4965	0
509	20231031	124000	296552535	4965	4990	4990	4965	1272
510	20231031	123900	290224125	4995	4995	4995	4995	0
511	20231031	123800	290224125	4995	5000	5000	4995	832
512	20231031	123700	286065010	5000	5000	5000	5000	0
513	20231031	123600	286065010	5000	5000	5000	5000	0
514	20231031	123500	286065010	5000	5000	5000	5000	0
515	20231031	123400	286065010	5000	5010	5010	5000	26
516	20231031	123300	285935000	4995	4995	4995	4995	0
517	20231031	123200	285935000	4995	4995	4995	4995	150
518	20231031	123100	285185750	4995	4995	4995	4995	100
519	20231031	123000	284686250	5030	5030	5030	5030	1
520	20231031	122900	284681220	4995	4995	4995	4995	20
521	20231031	122800	284581320	4995	4995	4995	4995	0
522	20231031	122700	284581320	4995	5000	5000	4995	300
523	20231031	122600	283082490	4995	4995	4995	4995	0
524	20231031	122500	283082490	4995	4995	4995	4995	0
525	20231031	122400	283082490	4995	5030	5030	4995	1232
526	20231031	122300	276921170	5010	5010	5010	5010	0
527	20231031	122200	276921170	5010	5010	5010	5010	870
528	20231031	122100	272562470	5010	5010	5010	5010	0
529	20231031	122000	272562470	5010	5010	5010	5010	555
530	20231031	121900	269781920	5010	5000	5010	5000	2
531	20231031	121800	269771910	5000	5010	5010	5000	10043
532	20231031	121700	219552420	5010	5010	5010	5010	0
533	20231031	121600	219552420	5010	5030	5050	5010	682
534	20231031	121500	216126760	5030	5030	5030	5030	10
535	20231031	121400	216076460	5030	5030	5030	5030	4
536	20231031	121300	216056340	5020	5020	5020	5020	9
537	20231031	121200	216011160	5010	5010	5010	5010	0
538	20231031	121100	216011160	5010	5010	5010	5010	1
539	20231031	121000	216006150	5010	5010	5010	5010	29
540	20231031	120900	215860860	5010	5010	5010	5010	50
541	20231031	120800	215610360	5010	5020	5020	5010	1900
542	20231031	120700	206084260	5030	5030	5030	5030	0
543	20231031	120600	206084260	5030	5040	5040	5030	450
544	20231031	120500	203817760	5060	5060	5060	5060	0
545	20231031	120400	203817760	5060	5060	5060	5060	0
546	20231031	120300	203817760	5060	5060	5060	5060	5
547	20231031	120200	203792460	5060	5060	5060	5060	1
548	20231031	120100	203787400	5060	5060	5060	5060	0
549	20231031	120000	203787400	5060	5060	5060	5060	0
550	20231031	115900	203787400	5060	5060	5060	5060	0
551	20231031	115800	203787400	5060	5060	5060	5060	0
552	20231031	115700	203787400	5060	5060	5060	5060	4
553	20231031	115600	203767160	5020	5020	5020	5020	39
554	20231031	115500	203571380	5060	5050	5060	5020	61
555	20231031	115400	203263780	5020	5020	5020	5020	0
556	20231031	115300	203263780	5020	5020	5020	5020	0
557	20231031	115200	203263780	5020	5050	5050	5020	101
558	20231031	115100	202756230	5020	5020	5020	5020	0
559	20231031	115000	202756230	5020	5020	5020	5020	0
560	20231031	114900	202756230	5020	5020	5020	5020	7
561	20231031	114800	202721090	5020	5020	5020	5020	5
562	20231031	114700	202695990	5050	5050	5050	5050	1
563	20231031	114600	202690940	5020	5020	5020	5020	0
564	20231031	114500	202690940	5020	5020	5020	5020	0
565	20231031	114400	202690940	5020	5020	5020	5020	50
566	20231031	114300	202439940	5020	5050	5050	5020	892
567	20231031	114200	197952320	5050	5050	5050	5050	0
568	20231031	114100	197952320	5050	5050	5050	5050	0
569	20231031	114000	197952320	5050	5050	5050	5050	0
570	20231031	113900	197952320	5050	5050	5050	5050	11
571	20231031	113800	197896770	5040	5040	5040	5040	224
572	20231031	113700	196767810	5040	5040	5040	5040	0
573	20231031	113600	196767810	5040	5040	5040	5040	59
574	20231031	113500	196470450	5040	5040	5040	5040	0
575	20231031	113400	196470450	5040	5040	5040	5040	0
576	20231031	113300	196470450	5040	5040	5040	5040	13
577	20231031	113200	196404930	5040	5040	5040	5040	618
578	20231031	113100	193290210	5050	5050	5050	5050	55
579	20231031	113000	193012460	5050	5050	5050	5050	0
580	20231031	112900	193012460	5050	5050	5050	5050	25
581	20231031	112800	192886210	5050	5050	5050	5050	3
582	20231031	112700	192871060	5080	5080	5080	5080	0
583	20231031	112600	192871060	5080	5080	5080	5080	0
584	20231031	112500	192871060	5080	5080	5080	5080	0
585	20231031	112400	192871060	5080	5080	5080	5080	0
586	20231031	112300	192871060	5080	5080	5080	5080	52
587	20231031	112200	192606900	5060	5070	5070	5060	533
588	20231031	112100	189909820	5050	5050	5050	5050	0
589	20231031	112000	189909820	5050	5050	5050	5050	100
590	20231031	111900	189404820	5050	5050	5050	5050	3
591	20231031	111800	189389670	5050	5050	5050	5050	5
592	20231031	111700	189364420	5050	5070	5070	5050	1000
593	20231031	111600	184312560	5070	5070	5070	5070	0
594	20231031	111500	184312560	5070	5070	5070	5070	1
595	20231031	111400	184307490	5060	5070	5070	5060	384
596	20231031	111300	182360660	5090	5090	5090	5090	4
597	20231031	111200	182340300	5090	5090	5090	5090	1
598	20231031	111100	182335210	5100	5100	5100	5100	10
599	20231031	111000	182284210	5100	5100	5100	5100	103
600	20231031	110900	181758910	5100	5100	5100	5100	0
601	20231031	110800	181758910	5100	5100	5100	5100	0
602	20231031	110700	181758910	5100	5100	5100	5100	0
603	20231031	110600	181758910	5100	5100	5100	5100	4
604	20231031	110500	181738510	5100	5100	5100	5100	0
605	20231031	110400	181738510	5100	5100	5100	5100	47
606	20231031	110300	181498810	5100	5080	5100	5080	202
607	20231031	110200	180470810	5080	5080	5080	5080	0
608	20231031	110100	180470810	5080	5080	5080	5080	100
609	20231031	110000	179962810	5080	5100	5100	5080	200
610	20231031	105900	178946060	5100	5100	5100	5100	20
611	20231031	105800	178844060	5110	5110	5110	5110	3
612	20231031	105700	178828730	5100	5100	5100	5100	7
613	20231031	105600	178793030	5070	5070	5070	5070	30
614	20231031	105500	178640930	5070	5080	5080	5070	582
615	20231031	105400	175687740	5080	5080	5080	5080	0
616	20231031	105300	175687740	5080	5080	5080	5080	0
617	20231031	105200	175687740	5080	5080	5080	5080	1
618	20231031	105100	175682660	5080	5090	5090	5080	400
619	20231031	105000	173649500	5100	5100	5100	5100	5
620	20231031	104900	173624000	5100	5100	5100	5100	0
621	20231031	104800	173624000	5100	5100	5100	5100	1
622	20231031	104700	173618900	5100	5100	5100	5100	90
623	20231031	104600	173159900	5110	5110	5110	5110	0
624	20231031	104500	173159900	5110	5110	5110	5110	934
625	20231031	104400	168387160	5110	5110	5110	5110	0
626	20231031	104300	168387160	5110	5110	5110	5110	0
627	20231031	104200	168387160	5110	5110	5110	5110	31
628	20231031	104100	168228750	5110	5110	5110	5110	1
629	20231031	104000	168223640	5130	5130	5130	5130	0
630	20231031	103900	168223640	5130	5130	5130	5130	0
631	20231031	103800	168223640	5130	5130	5130	5130	0
632	20231031	103700	168223640	5130	5130	5130	5130	1
633	20231031	103600	168218510	5160	5160	5160	5160	0
634	20231031	103500	168218510	5160	5160	5160	5160	1
635	20231031	103400	168213350	5120	5120	5120	5120	0
636	20231031	103300	168213350	5120	5120	5120	5120	20
637	20231031	103200	168110950	5120	5120	5120	5120	0
638	20231031	103100	168110950	5120	5120	5120	5120	1025
639	20231031	103000	162862950	5120	5120	5120	5120	0
640	20231031	102900	162862950	5120	5120	5120	5120	0
641	20231031	102800	162862950	5120	5120	5120	5120	0
642	20231031	102700	162862950	5120	5120	5120	5120	93
643	20231031	102600	162386790	5120	5100	5120	5100	370
644	20231031	102500	160494910	5060	5060	5060	5060	0
645	20231031	102400	160494910	5060	5060	5060	5060	0
646	20231031	102300	160494910	5060	5060	5060	5060	1
647	20231031	102200	160489850	5080	5080	5080	5080	20
648	20231031	102100	160388250	5080	5100	5100	5080	11
649	20231031	102000	160332350	5050	5070	5070	5050	1560
650	20231031	101900	152436620	5070	5070	5070	5070	0
651	20231031	101800	152436620	5070	5070	5070	5070	0
652	20231031	101700	152436620	5070	5070	5070	5070	100
653	20231031	101600	151929620	5080	5080	5080	5080	0
654	20231031	101500	151929620	5080	5080	5080	5080	285
655	20231031	101400	150481820	5090	5100	5100	5090	429
656	20231031	101300	148297180	5100	5100	5100	5100	1
657	20231031	101200	148292080	5090	5110	5110	5090	3162
658	20231031	101100	132176460	5120	5120	5120	5120	18
659	20231031	101000	132084300	5120	5110	5120	5100	51
660	20231031	100900	131823250	5100	5100	5100	5100	0
661	20231031	100800	131823250	5100	5110	5110	5100	51
662	20231031	100700	131563140	5100	5100	5100	5100	1
663	20231031	100600	131558040	5090	5090	5090	5090	0
664	20231031	100500	131558040	5090	5090	5090	5090	11
665	20231031	100400	131502050	5090	5110	5110	5080	1278
666	20231031	100300	125004010	5110	5110	5110	5090	221
667	20231031	100200	123879070	5080	5120	5120	5080	200
668	20231031	100100	122862020	5090	5090	5090	5090	91
669	20231031	100000	122398830	5080	5080	5080	5080	0
670	20231031	095900	122398830	5080	5100	5100	5080	673
671	20231031	095800	118979910	5110	5100	5120	5100	148
672	20231031	095700	118225000	5100	5100	5100	5100	1
673	20231031	095600	118219900	5130	5130	5130	5130	6
674	20231031	095500	118189120	5130	5130	5130	5130	71
675	20231031	095400	117824890	5070	5110	5110	5070	1430
676	20231031	095300	110560170	5120	5160	5160	5120	46
677	20231031	095200	110323830	5160	5130	5160	5120	147
678	20231031	095100	109568030	5120	5120	5120	5120	0
679	20231031	095000	109568030	5120	5130	5130	5120	60
680	20231031	094900	109260330	5120	5120	5120	5120	0
681	20231031	094800	109260330	5120	5140	5150	5120	178
682	20231031	094700	108343840	5120	5140	5160	5110	229
683	20231031	094600	107165760	5140	5130	5140	5130	70
684	20231031	094500	106806440	5150	5150	5150	5110	260
685	20231031	094400	105474990	5090	5090	5260	5090	863
686	20231031	094300	101018900	5070	5070	5070	5070	0
687	20231031	094200	101018900	5070	5090	5090	5070	792
688	20231031	094100	96995330	5090	5120	5120	5090	747
689	20231031	094000	93186370	5110	5120	5120	5110	267
690	20231031	093900	91820920	5120	5120	5120	5120	0
691	20231031	093800	91820920	5120	5150	5190	5120	601
692	20231031	093700	88737860	5150	5140	5150	5120	662
693	20231031	093600	85336900	5200	5190	5200	5190	200
694	20231031	093500	84297060	5200	5200	5200	5180	117
695	20231031	093400	83689040	5200	5200	5200	5200	0
696	20231031	093300	83689040	5200	5170	5200	5130	617
697	20231031	093200	80505570	5180	5140	5230	5140	556
698	20231031	093100	77616920	5140	5130	5140	5130	765
699	20231031	093000	73684840	5130	5130	5130	5130	2
700	20231031	092900	73674580	5100	5130	5130	5100	503
701	20231031	092800	71109180	5130	5130	5130	5130	5
702	20231031	092700	71083530	5080	5110	5110	5080	1000
703	20231031	092600	65995280	5100	5140	5140	5100	4570
704	20231031	092500	42669150	5150	5150	5150	5150	0
705	20231031	092400	42669150	5150	5160	5160	5150	44
706	20231031	092300	42442360	5140	5150	5150	5140	126
707	20231031	092200	41794710	5160	5160	5160	5160	0
708	20231031	092100	41794710	5160	5160	5160	5160	0
709	20231031	092000	41794710	5160	5160	5160	5160	4
710	20231031	091900	41774070	5160	5130	5160	5120	326
711	20231031	091800	40102620	5130	5130	5130	5130	0
712	20231031	091700	40102620	5130	5130	5130	5130	0
713	20231031	091600	40102620	5130	5120	5130	5120	800
714	20231031	091500	36003620	5120	5210	5260	5120	870
715	20231031	091400	31485190	5240	5240	5240	5240	311
716	20231031	091300	29855550	5200	5230	5250	5200	1014
717	20231031	091200	24561260	5240	5250	5250	5240	1001
718	20231031	091100	19311510	5250	5250	5250	5250	0
719	20231031	091000	19311510	5250	5280	5280	5250	562
720	20231031	090900	16357520	5290	5290	5290	5290	331
721	20231031	090800	14606530	5300	5310	5310	5300	371
722	20231031	090700	12639520	5310	5310	5320	5310	142
723	20231031	090600	11885470	5310	5290	5310	5280	259
724	20231031	090500	10514900	5330	5310	5330	5310	405
725	20231031	090400	8360840	5320	5280	5320	5270	600
726	20231031	090300	5193800	5270	5270	5270	5270	0
727	20231031	090200	5193800	5270	5320	5320	5270	303
728	20231031	090100	3596490	5330	5300	5330	5270	247
729	20231031	090000	2284300	5300	5300	5300	5300	431