KissMeData/377190/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211800	67141545	2950	2950	2950	2950	1295
3	20231031	211700	67141545	2950	2950	2950	2950	0
4	20231031	211600	67141545	2950	2950	2950	2950	0
5	20231031	211500	67141545	2950	2950	2950	2950	0
6	20231031	211400	67141545	2950	2950	2950	2950	0
7	20231031	211300	67141545	2950	2950	2950	2950	0
8	20231031	211200	67141545	2950	2950	2950	2950	0
9	20231031	211100	67141545	2950	2950	2950	2950	0
10	20231031	211000	67141545	2950	2950	2950	2950	0
11	20231031	210900	67141545	2950	2950	2950	2950	0
12	20231031	210800	67141545	2950	2950	2950	2950	0
13	20231031	210700	67141545	2950	2950	2950	2950	0
14	20231031	210600	67141545	2950	2950	2950	2950	0
15	20231031	210500	67141545	2950	2950	2950	2950	0
16	20231031	210400	67141545	2950	2950	2950	2950	0
17	20231031	210300	67141545	2950	2950	2950	2950	0
18	20231031	210200	67141545	2950	2950	2950	2950	0
19	20231031	210100	67141545	2950	2950	2950	2950	0
20	20231031	210000	67141545	2950	2950	2950	2950	0
21	20231031	205900	67141545	2950	2950	2950	2950	0
22	20231031	205800	67141545	2950	2950	2950	2950	0
23	20231031	205700	67141545	2950	2950	2950	2950	0
24	20231031	205600	67141545	2950	2950	2950	2950	0
25	20231031	205500	67141545	2950	2950	2950	2950	0
26	20231031	205400	67141545	2950	2950	2950	2950	0
27	20231031	205300	67141545	2950	2950	2950	2950	0
28	20231031	205200	67141545	2950	2950	2950	2950	0
29	20231031	205100	67141545	2950	2950	2950	2950	0
30	20231031	205000	67141545	2950	2950	2950	2950	0
31	20231031	204900	67141545	2950	2950	2950	2950	0
32	20231031	204800	67141545	2950	2950	2950	2950	1295
33	20231031	204700	67141545	2950	2950	2950	2950	0
34	20231031	204600	67141545	2950	2950	2950	2950	0
35	20231031	204500	67141545	2950	2950	2950	2950	0
36	20231031	204400	67141545	2950	2950	2950	2950	0
37	20231031	204300	67141545	2950	2950	2950	2950	0
38	20231031	204200	67141545	2950	2950	2950	2950	0
39	20231031	204100	67141545	2950	2950	2950	2950	0
40	20231031	204000	67141545	2950	2950	2950	2950	0
41	20231031	203900	67141545	2950	2950	2950	2950	0
42	20231031	203800	67141545	2950	2950	2950	2950	0
43	20231031	203700	67141545	2950	2950	2950	2950	0
44	20231031	203600	67141545	2950	2950	2950	2950	0
45	20231031	203500	67141545	2950	2950	2950	2950	0
46	20231031	203400	67141545	2950	2950	2950	2950	0
47	20231031	203300	67141545	2950	2950	2950	2950	0
48	20231031	203200	67141545	2950	2950	2950	2950	0
49	20231031	203100	67141545	2950	2950	2950	2950	0
50	20231031	203000	67141545	2950	2950	2950	2950	0
51	20231031	202900	67141545	2950	2950	2950	2950	0
52	20231031	202800	67141545	2950	2950	2950	2950	0
53	20231031	202700	67141545	2950	2950	2950	2950	0
54	20231031	202600	67141545	2950	2950	2950	2950	0
55	20231031	202500	67141545	2950	2950	2950	2950	0
56	20231031	202400	67141545	2950	2950	2950	2950	0
57	20231031	202300	67141545	2950	2950	2950	2950	0
58	20231031	202200	67141545	2950	2950	2950	2950	0
59	20231031	202100	67141545	2950	2950	2950	2950	0
60	20231031	202000	67141545	2950	2950	2950	2950	0
61	20231031	201900	67141545	2950	2950	2950	2950	0
62	20231031	201800	67141545	2950	2950	2950	2950	1295
63	20231031	201700	67141545	2950	2950	2950	2950	0
64	20231031	201600	67141545	2950	2950	2950	2950	0
65	20231031	201500	67141545	2950	2950	2950	2950	0
66	20231031	201400	67141545	2950	2950	2950	2950	0
67	20231031	201300	67141545	2950	2950	2950	2950	0
68	20231031	201200	67141545	2950	2950	2950	2950	0
69	20231031	201100	67141545	2950	2950	2950	2950	0
70	20231031	201000	67141545	2950	2950	2950	2950	0
71	20231031	200900	67141545	2950	2950	2950	2950	0
72	20231031	200800	67141545	2950	2950	2950	2950	0
73	20231031	200700	67141545	2950	2950	2950	2950	0
74	20231031	200600	67141545	2950	2950	2950	2950	0
75	20231031	200500	67141545	2950	2950	2950	2950	0
76	20231031	200400	67141545	2950	2950	2950	2950	0
77	20231031	200300	67141545	2950	2950	2950	2950	0
78	20231031	200200	67141545	2950	2950	2950	2950	0
79	20231031	200100	67141545	2950	2950	2950	2950	0
80	20231031	200000	67141545	2950	2950	2950	2950	0
81	20231031	195900	67141545	2950	2950	2950	2950	0
82	20231031	195800	67141545	2950	2950	2950	2950	0
83	20231031	195700	67141545	2950	2950	2950	2950	0
84	20231031	195600	67141545	2950	2950	2950	2950	0
85	20231031	195500	67141545	2950	2950	2950	2950	0
86	20231031	195400	67141545	2950	2950	2950	2950	0
87	20231031	195300	67141545	2950	2950	2950	2950	0
88	20231031	195200	67141545	2950	2950	2950	2950	0
89	20231031	195100	67141545	2950	2950	2950	2950	0
90	20231031	195000	67141545	2950	2950	2950	2950	0
91	20231031	194900	67141545	2950	2950	2950	2950	0
92	20231031	194800	67141545	2950	2950	2950	2950	1295
93	20231031	194700	67141545	2950	2950	2950	2950	0
94	20231031	194600	67141545	2950	2950	2950	2950	0
95	20231031	194500	67141545	2950	2950	2950	2950	0
96	20231031	194400	67141545	2950	2950	2950	2950	0
97	20231031	194300	67141545	2950	2950	2950	2950	0
98	20231031	194200	67141545	2950	2950	2950	2950	0
99	20231031	194100	67141545	2950	2950	2950	2950	0
100	20231031	194000	67141545	2950	2950	2950	2950	0
101	20231031	193900	67141545	2950	2950	2950	2950	0
102	20231031	193800	67141545	2950	2950	2950	2950	0
103	20231031	193700	67141545	2950	2950	2950	2950	0
104	20231031	193600	67141545	2950	2950	2950	2950	0
105	20231031	193500	67141545	2950	2950	2950	2950	0
106	20231031	193400	67141545	2950	2950	2950	2950	0
107	20231031	193300	67141545	2950	2950	2950	2950	0
108	20231031	193200	67141545	2950	2950	2950	2950	0
109	20231031	193100	67141545	2950	2950	2950	2950	0
110	20231031	193000	67141545	2950	2950	2950	2950	0
111	20231031	192900	67141545	2950	2950	2950	2950	0
112	20231031	192800	67141545	2950	2950	2950	2950	0
113	20231031	192700	67141545	2950	2950	2950	2950	0
114	20231031	192600	67141545	2950	2950	2950	2950	0
115	20231031	192500	67141545	2950	2950	2950	2950	0
116	20231031	192400	67141545	2950	2950	2950	2950	0
117	20231031	192300	67141545	2950	2950	2950	2950	0
118	20231031	192200	67141545	2950	2950	2950	2950	0
119	20231031	192100	67141545	2950	2950	2950	2950	0
120	20231031	192000	67141545	2950	2950	2950	2950	0
121	20231031	191900	67141545	2950	2950	2950	2950	0
122	20231031	191800	67141545	2950	2950	2950	2950	1295
123	20231031	191700	67141545	2950	2950	2950	2950	0
124	20231031	191600	67141545	2950	2950	2950	2950	0
125	20231031	191500	67141545	2950	2950	2950	2950	0
126	20231031	191400	67141545	2950	2950	2950	2950	0
127	20231031	191300	67141545	2950	2950	2950	2950	0
128	20231031	191200	67141545	2950	2950	2950	2950	0
129	20231031	191100	67141545	2950	2950	2950	2950	0
130	20231031	191000	67141545	2950	2950	2950	2950	0
131	20231031	190900	67141545	2950	2950	2950	2950	0
132	20231031	190800	67141545	2950	2950	2950	2950	0
133	20231031	190700	67141545	2950	2950	2950	2950	0
134	20231031	190600	67141545	2950	2950	2950	2950	0
135	20231031	190500	67141545	2950	2950	2950	2950	0
136	20231031	190400	67141545	2950	2950	2950	2950	0
137	20231031	190300	67141545	2950	2950	2950	2950	0
138	20231031	190200	67141545	2950	2950	2950	2950	0
139	20231031	190100	67141545	2950	2950	2950	2950	0
140	20231031	190000	67141545	2950	2950	2950	2950	0
141	20231031	185900	67141545	2950	2950	2950	2950	0
142	20231031	185800	67141545	2950	2950	2950	2950	0
143	20231031	185700	67141545	2950	2950	2950	2950	0
144	20231031	185600	67141545	2950	2950	2950	2950	0
145	20231031	185500	67141545	2950	2950	2950	2950	0
146	20231031	185400	67141545	2950	2950	2950	2950	0
147	20231031	185300	67141545	2950	2950	2950	2950	0
148	20231031	185200	67141545	2950	2950	2950	2950	0
149	20231031	185100	67141545	2950	2950	2950	2950	0
150	20231031	185000	67141545	2950	2950	2950	2950	0
151	20231031	184900	67141545	2950	2950	2950	2950	0
152	20231031	184800	67141545	2950	2950	2950	2950	1295
153	20231031	184700	67141545	2950	2950	2950	2950	0
154	20231031	184600	67141545	2950	2950	2950	2950	0
155	20231031	184500	67141545	2950	2950	2950	2950	0
156	20231031	184400	67141545	2950	2950	2950	2950	0
157	20231031	184300	67141545	2950	2950	2950	2950	0
158	20231031	184200	67141545	2950	2950	2950	2950	0
159	20231031	184100	67141545	2950	2950	2950	2950	0
160	20231031	184000	67141545	2950	2950	2950	2950	0
161	20231031	183900	67141545	2950	2950	2950	2950	0
162	20231031	183800	67141545	2950	2950	2950	2950	0
163	20231031	183700	67141545	2950	2950	2950	2950	0
164	20231031	183600	67141545	2950	2950	2950	2950	0
165	20231031	183500	67141545	2950	2950	2950	2950	0
166	20231031	183400	67141545	2950	2950	2950	2950	0
167	20231031	183300	67141545	2950	2950	2950	2950	0
168	20231031	183200	67141545	2950	2950	2950	2950	0
169	20231031	183100	67141545	2950	2950	2950	2950	0
170	20231031	183000	67141545	2950	2950	2950	2950	0
171	20231031	182900	67141545	2950	2950	2950	2950	0
172	20231031	182800	67141545	2950	2950	2950	2950	0
173	20231031	182700	67141545	2950	2950	2950	2950	0
174	20231031	182600	67141545	2950	2950	2950	2950	0
175	20231031	182500	67141545	2950	2950	2950	2950	0
176	20231031	182400	67141545	2950	2950	2950	2950	0
177	20231031	182300	67141545	2950	2950	2950	2950	0
178	20231031	182200	67141545	2950	2950	2950	2950	0
179	20231031	182100	67141545	2950	2950	2950	2950	0
180	20231031	182000	67141545	2950	2950	2950	2950	0
181	20231031	181900	67141545	2950	2950	2950	2950	0
182	20231031	181800	67141545	2950	2950	2950	2950	1295
183	20231031	181700	67141545	2950	2950	2950	2950	0
184	20231031	181600	67141545	2950	2950	2950	2950	0
185	20231031	181500	67141545	2950	2950	2950	2950	0
186	20231031	181400	67141545	2950	2950	2950	2950	0
187	20231031	181300	67141545	2950	2950	2950	2950	0
188	20231031	181200	67141545	2950	2950	2950	2950	0
189	20231031	181100	67141545	2950	2950	2950	2950	0
190	20231031	181000	67141545	2950	2950	2950	2950	0
191	20231031	180900	67141545	2950	2950	2950	2950	0
192	20231031	180800	67141545	2950	2950	2950	2950	0
193	20231031	180700	67141545	2950	2950	2950	2950	0
194	20231031	180600	67141545	2950	2950	2950	2950	0
195	20231031	180500	67141545	2950	2950	2950	2950	0
196	20231031	180400	67141545	2950	2950	2950	2950	0
197	20231031	180300	67141545	2950	2950	2950	2950	0
198	20231031	180200	67141545	2950	2950	2950	2950	0
199	20231031	180100	67141545	2950	2950	2950	2950	0
200	20231031	180000	67141545	2950	2950	2950	2950	0
201	20231031	175900	67141545	2950	2950	2950	2950	0
202	20231031	175800	67141545	2950	2950	2950	2950	0
203	20231031	175700	67141545	2950	2950	2950	2950	0
204	20231031	175600	67141545	2950	2950	2950	2950	0
205	20231031	175500	67141545	2950	2950	2950	2950	0
206	20231031	175400	67141545	2950	2950	2950	2950	0
207	20231031	175300	67141545	2950	2950	2950	2950	0
208	20231031	175200	67141545	2950	2950	2950	2950	0
209	20231031	175100	67141545	2950	2950	2950	2950	0
210	20231031	175000	67141545	2950	2950	2950	2950	0
211	20231031	174900	67141545	2950	2950	2950	2950	0
212	20231031	174800	67141545	2950	2950	2950	2950	1295
213	20231031	174700	67141545	2950	2950	2950	2950	0
214	20231031	174600	67141545	2950	2950	2950	2950	0
215	20231031	174500	67141545	2950	2950	2950	2950	0
216	20231031	174400	67141545	2950	2950	2950	2950	0
217	20231031	174300	67141545	2950	2950	2950	2950	0
218	20231031	174200	67141545	2950	2950	2950	2950	0
219	20231031	174100	67141545	2950	2950	2950	2950	0
220	20231031	174000	67141545	2950	2950	2950	2950	0
221	20231031	173900	67141545	2950	2950	2950	2950	0
222	20231031	173800	67141545	2950	2950	2950	2950	0
223	20231031	173700	67141545	2950	2950	2950	2950	0
224	20231031	173600	67141545	2950	2950	2950	2950	0
225	20231031	173500	67141545	2950	2950	2950	2950	0
226	20231031	173400	67141545	2950	2950	2950	2950	0
227	20231031	173300	67141545	2950	2950	2950	2950	0
228	20231031	173200	67141545	2950	2950	2950	2950	0
229	20231031	173100	67141545	2950	2950	2950	2950	0
230	20231031	173000	67141545	2950	2950	2950	2950	0
231	20231031	172900	67141545	2950	2950	2950	2950	0
232	20231031	172800	67141545	2950	2950	2950	2950	0
233	20231031	172700	67141545	2950	2950	2950	2950	0
234	20231031	172600	67141545	2950	2950	2950	2950	0
235	20231031	172500	67141545	2950	2950	2950	2950	0
236	20231031	172400	67141545	2950	2950	2950	2950	0
237	20231031	172300	67141545	2950	2950	2950	2950	0
238	20231031	172200	67141545	2950	2950	2950	2950	0
239	20231031	172100	67141545	2950	2950	2950	2950	0
240	20231031	172000	67141545	2950	2950	2950	2950	0
241	20231031	171900	67141545	2950	2950	2950	2950	0
242	20231031	171800	67141545	2950	2950	2950	2950	1295
243	20231031	171700	67141545	2950	2950	2950	2950	0
244	20231031	171600	67141545	2950	2950	2950	2950	0
245	20231031	171500	67141545	2950	2950	2950	2950	0
246	20231031	171400	67141545	2950	2950	2950	2950	0
247	20231031	171300	67141545	2950	2950	2950	2950	0
248	20231031	171200	67141545	2950	2950	2950	2950	0
249	20231031	171100	67141545	2950	2950	2950	2950	0
250	20231031	171000	67141545	2950	2950	2950	2950	0
251	20231031	170900	67141545	2950	2950	2950	2950	0
252	20231031	170800	67141545	2950	2950	2950	2950	0
253	20231031	170700	67141545	2950	2950	2950	2950	0
254	20231031	170600	67141545	2950	2950	2950	2950	0
255	20231031	170500	67141545	2950	2950	2950	2950	0
256	20231031	170400	67141545	2950	2950	2950	2950	0
257	20231031	170300	67141545	2950	2950	2950	2950	0
258	20231031	170200	67141545	2950	2950	2950	2950	0
259	20231031	170100	67141545	2950	2950	2950	2950	0
260	20231031	170000	67141545	2950	2950	2950	2950	0
261	20231031	165900	67141545	2950	2950	2950	2950	0
262	20231031	165800	67141545	2950	2950	2950	2950	0
263	20231031	165700	67141545	2950	2950	2950	2950	0
264	20231031	165600	67141545	2950	2950	2950	2950	0
265	20231031	165500	67141545	2950	2950	2950	2950	0
266	20231031	165400	67141545	2950	2950	2950	2950	0
267	20231031	165300	67141545	2950	2950	2950	2950	0
268	20231031	165200	67141545	2950	2950	2950	2950	0
269	20231031	165100	67141545	2950	2950	2950	2950	0
270	20231031	165000	67141545	2950	2950	2950	2950	0
271	20231031	164900	67141545	2950	2950	2950	2950	0
272	20231031	164800	67141545	2950	2950	2950	2950	1295
273	20231031	164700	67141545	2950	2950	2950	2950	0
274	20231031	164600	67141545	2950	2950	2950	2950	0
275	20231031	164500	67141545	2950	2950	2950	2950	0
276	20231031	164400	67141545	2950	2950	2950	2950	0
277	20231031	164300	67141545	2950	2950	2950	2950	0
278	20231031	164200	67141545	2950	2950	2950	2950	0
279	20231031	164100	67141545	2950	2950	2950	2950	0
280	20231031	164000	67141545	2950	2950	2950	2950	0
281	20231031	163900	67141545	2950	2950	2950	2950	0
282	20231031	163800	67141545	2950	2950	2950	2950	0
283	20231031	163700	67141545	2950	2950	2950	2950	0
284	20231031	163600	67141545	2950	2950	2950	2950	0
285	20231031	163500	67141545	2950	2950	2950	2950	0
286	20231031	163400	67141545	2950	2950	2950	2950	0
287	20231031	163300	67141545	2950	2950	2950	2950	0
288	20231031	163200	67141545	2950	2950	2950	2950	0
289	20231031	163100	67141545	2950	2950	2950	2950	0
290	20231031	163000	67141545	2950	2950	2950	2950	0
291	20231031	162900	67141545	2950	2950	2950	2950	0
292	20231031	162800	67141545	2950	2950	2950	2950	0
293	20231031	162700	67141545	2950	2950	2950	2950	0
294	20231031	162600	67141545	2950	2950	2950	2950	0
295	20231031	162500	67141545	2950	2950	2950	2950	0
296	20231031	162400	67141545	2950	2950	2950	2950	0
297	20231031	162300	67141545	2950	2950	2950	2950	0
298	20231031	162200	67141545	2950	2950	2950	2950	0
299	20231031	162100	67141545	2950	2950	2950	2950	0
300	20231031	162000	67141545	2950	2950	2950	2950	0
301	20231031	161900	67141545	2950	2950	2950	2950	0
302	20231031	161800	67141545	2950	2950	2950	2950	1295
303	20231031	161700	67141545	2950	2950	2950	2950	0
304	20231031	161600	67141545	2950	2950	2950	2950	0
305	20231031	161500	67141545	2950	2950	2950	2950	0
306	20231031	161400	67141545	2950	2950	2950	2950	0
307	20231031	161300	67141545	2950	2950	2950	2950	0
308	20231031	161200	67141545	2950	2950	2950	2950	0
309	20231031	161100	67141545	2950	2950	2950	2950	0
310	20231031	161000	67141545	2950	2950	2950	2950	0
311	20231031	160900	67141545	2950	2950	2950	2950	0
312	20231031	160800	67141545	2950	2950	2950	2950	0
313	20231031	160700	67141545	2950	2950	2950	2950	0
314	20231031	160600	67141545	2950	2950	2950	2950	0
315	20231031	160500	67141545	2950	2950	2950	2950	0
316	20231031	160400	67141545	2950	2950	2950	2950	0
317	20231031	160300	67141545	2950	2950	2950	2950	0
318	20231031	160200	67141545	2950	2950	2950	2950	0
319	20231031	160100	67141545	2950	2950	2950	2950	0
320	20231031	160000	67141545	2950	2950	2950	2950	0
321	20231031	155900	67141545	2950	2950	2950	2950	0
322	20231031	155800	67141545	2950	2950	2950	2950	0
323	20231031	155700	67141545	2950	2950	2950	2950	0
324	20231031	155600	67141545	2950	2950	2950	2950	0
325	20231031	155500	67141545	2950	2950	2950	2950	0
326	20231031	155400	67141545	2950	2950	2950	2950	0
327	20231031	155300	67141545	2950	2950	2950	2950	0
328	20231031	155200	67141545	2950	2950	2950	2950	0
329	20231031	155100	67141545	2950	2950	2950	2950	0
330	20231031	155000	67141545	2950	2950	2950	2950	0
331	20231031	154900	67141545	2950	2950	2950	2950	0
332	20231031	154800	67141545	2950	2950	2950	2950	1295
333	20231031	154700	67141545	2950	2950	2950	2950	0
334	20231031	154600	67141545	2950	2950	2950	2950	0
335	20231031	154500	67141545	2950	2950	2950	2950	0
336	20231031	154400	67141545	2950	2950	2950	2950	0
337	20231031	154300	67141545	2950	2950	2950	2950	0
338	20231031	154200	67141545	2950	2950	2950	2950	0
339	20231031	154100	67141545	2950	2950	2950	2950	0
340	20231031	154000	67141545	2950	2950	2950	2950	0
341	20231031	153900	67141545	2950	2950	2950	2950	0
342	20231031	153800	67141545	2950	2950	2950	2950	0
343	20231031	153700	67141545	2950	2950	2950	2950	0
344	20231031	153600	67141545	2950	2950	2950	2950	0
345	20231031	153500	67141545	2950	2950	2950	2950	0
346	20231031	153400	67141545	2950	2950	2950	2950	0
347	20231031	153300	67141545	2950	2950	2950	2950	0
348	20231031	153200	67141545	2950	2950	2950	2950	0
349	20231031	153100	67141545	2950	2950	2950	2950	0
350	20231031	153000	67141545	2950	2950	2950	2950	1295
351	20231031	152900	63321295	2950	2950	2950	2950	0
352	20231031	152800	63321295	2950	2950	2950	2950	0
353	20231031	152700	63321295	2950	2950	2950	2950	0
354	20231031	152600	63321295	2950	2950	2950	2950	0
355	20231031	152500	63321295	2950	2950	2950	2950	0
356	20231031	152400	63321295	2950	2950	2950	2950	0
357	20231031	152300	63321295	2950	2950	2950	2950	0
358	20231031	152200	63321295	2950	2950	2950	2950	0
359	20231031	152100	63321295	2950	2950	2950	2950	0
360	20231031	152000	63321295	2950	2950	2950	2950	0
361	20231031	151900	63321295	2950	2955	2955	2950	94
362	20231031	151800	63043545	2955	2955	2955	2955	4
363	20231031	151700	63031725	2955	2955	2955	2955	95
364	20231031	151600	62751000	2955	2955	2955	2955	2
365	20231031	151500	62745090	2955	2955	2955	2955	2
366	20231031	151400	62739180	2955	2955	2955	2955	2
367	20231031	151300	62733270	2955	2955	2955	2955	2
368	20231031	151200	62727360	2955	2955	2955	2955	2
369	20231031	151100	62721450	2955	2955	2955	2955	4
370	20231031	151000	62709630	2955	2960	2960	2955	17
371	20231031	150900	62659325	2955	2955	2960	2955	69
372	20231031	150800	62455395	2955	2955	2960	2955	20
373	20231031	150700	62396255	2960	2955	2960	2955	40
374	20231031	150600	62277905	2955	2960	2960	2955	275
375	20231031	150500	61463965	2960	2960	2960	2960	0
376	20231031	150400	61463965	2960	2960	2960	2960	2
377	20231031	150300	61458045	2960	2960	2960	2960	0
378	20231031	150200	61458045	2960	2960	2960	2960	6
379	20231031	150100	61440285	2960	2955	2960	2955	114
380	20231031	150000	61103145	2955	2955	2955	2955	75
381	20231031	145900	60881520	2960	2960	2960	2960	0
382	20231031	145800	60881520	2960	2960	2960	2960	0
383	20231031	145700	60881520	2960	2960	2960	2960	0
384	20231031	145600	60881520	2960	2960	2960	2960	0
385	20231031	145500	60881520	2960	2960	2960	2960	0
386	20231031	145400	60881520	2960	2960	2960	2960	1
387	20231031	145300	60878560	2960	2960	2960	2960	9
388	20231031	145200	60851920	2960	2960	2960	2960	10
389	20231031	145100	60822320	2960	2960	2960	2960	57
390	20231031	145000	60653600	2960	2960	2960	2960	636
391	20231031	144900	58771040	2960	2960	2960	2960	288
392	20231031	144800	57918560	2960	2955	2960	2955	531
393	20231031	144700	56348015	2955	2955	2955	2955	610
394	20231031	144600	54545465	2955	2950	2955	2950	376
395	20231031	144500	53434820	2950	2950	2950	2950	576
396	20231031	144400	51735620	2950	2950	2950	2950	288
397	20231031	144300	50886020	2945	2945	2945	2940	282
398	20231031	144200	50056530	2945	2945	2945	2945	0
399	20231031	144100	50056530	2945	2940	2945	2940	38
400	20231031	144000	49944655	2925	2945	2945	2925	1554
401	20231031	143900	45395535	2945	2950	2950	2945	171
402	20231031	143800	44891115	2945	2945	2945	2945	0
403	20231031	143700	44891115	2945	2945	2945	2945	13
404	20231031	143600	44852830	2945	2945	2950	2945	201
405	20231031	143500	44260135	2940	2940	2940	2940	6
406	20231031	143400	44242495	2940	2940	2940	2940	0
407	20231031	143300	44242495	2940	2935	2940	2930	179
408	20231031	143200	43717175	2935	2935	2935	2935	0
409	20231031	143100	43717175	2935	2930	2935	2915	2734
410	20231031	143000	35716460	2935	2935	2935	2935	256
411	20231031	142900	34965100	2935	2935	2935	2920	2501
412	20231031	142800	27659115	2940	2940	2940	2940	62
413	20231031	142700	27476835	2945	2945	2945	2945	8
414	20231031	142600	27453275	2945	2945	2945	2945	0
415	20231031	142500	27453275	2945	2945	2945	2945	42
416	20231031	142400	27329585	2940	2940	2940	2940	0
417	20231031	142300	27329585	2940	2940	2940	2940	200
418	20231031	142200	26741585	2945	2945	2945	2945	10
419	20231031	142100	26712135	2945	2945	2945	2945	0
420	20231031	142000	26712135	2945	2945	2945	2945	0
421	20231031	141900	26712135	2945	2945	2945	2945	48
422	20231031	141800	26570775	2945	2945	2945	2945	217
423	20231031	141700	25931710	2950	2950	2950	2950	1
424	20231031	141600	25928760	2950	2950	2950	2950	26
425	20231031	141500	25852060	2950	2950	2950	2950	69
426	20231031	141400	25648510	2955	2955	2955	2955	0
427	20231031	141300	25648510	2955	2950	2955	2950	76
428	20231031	141200	25424005	2950	2950	2950	2950	240
429	20231031	141100	24716005	2955	2955	2955	2955	46
430	20231031	141000	24580075	2950	2950	2950	2950	231
431	20231031	140900	23898625	2955	2955	2955	2955	0
432	20231031	140800	23898625	2955	2955	2955	2955	0
433	20231031	140700	23898625	2955	2955	2955	2955	0
434	20231031	140600	23898625	2955	2955	2955	2955	0
435	20231031	140500	23898625	2955	2955	2955	2955	0
436	20231031	140400	23898625	2955	2955	2955	2955	0
437	20231031	140300	23898625	2955	2955	2955	2955	0
438	20231031	140200	23898625	2955	2955	2955	2955	1
439	20231031	140100	23895670	2955	2955	2955	2955	0
440	20231031	140000	23895670	2955	2955	2955	2955	0
441	20231031	135900	23895670	2955	2955	2955	2955	11
442	20231031	135800	23863165	2955	2955	2955	2955	0
443	20231031	135700	23863165	2955	2955	2955	2955	3
444	20231031	135600	23854300	2955	2955	2955	2955	19
445	20231031	135500	23798155	2955	2955	2955	2955	5
446	20231031	135400	23783380	2950	2950	2950	2950	90
447	20231031	135300	23517880	2955	2955	2955	2955	0
448	20231031	135200	23517880	2955	2955	2955	2955	0
449	20231031	135100	23517880	2955	2955	2955	2955	0
450	20231031	135000	23517880	2955	2955	2955	2955	1
451	20231031	134900	23514925	2955	2955	2955	2955	0
452	20231031	134800	23514925	2955	2955	2955	2955	2
453	20231031	134700	23509015	2955	2955	2955	2955	0
454	20231031	134600	23509015	2955	2955	2955	2955	0
455	20231031	134500	23509015	2955	2955	2955	2955	10
456	20231031	134400	23479465	2955	2955	2955	2955	0
457	20231031	134300	23479465	2955	2955	2955	2955	47
458	20231031	134200	23340580	2960	2960	2960	2960	2
459	20231031	134100	23334660	2960	2960	2960	2960	0
460	20231031	134000	23334660	2960	2960	2960	2960	2
461	20231031	133900	23328740	2960	2960	2960	2960	0
462	20231031	133800	23328740	2960	2960	2960	2960	0
463	20231031	133700	23328740	2960	2960	2960	2960	8
464	20231031	133600	23305060	2955	2955	2955	2955	0
465	20231031	133500	23305060	2955	2955	2955	2955	20
466	20231031	133400	23245960	2960	2960	2960	2960	20
467	20231031	133300	23186760	2960	2960	2960	2960	1
468	20231031	133200	23183800	2960	2960	2960	2960	0
469	20231031	133100	23183800	2960	2960	2960	2960	102
470	20231031	133000	22881880	2960	2960	2960	2960	3
471	20231031	132900	22873000	2960	2960	2960	2960	0
472	20231031	132800	22873000	2960	2960	2960	2960	1
473	20231031	132700	22870040	2960	2960	2960	2960	0
474	20231031	132600	22870040	2960	2960	2960	2960	2
475	20231031	132500	22864120	2960	2960	2960	2960	0
476	20231031	132400	22864120	2960	2960	2960	2960	0
477	20231031	132300	22864120	2960	2960	2960	2960	12
478	20231031	132200	22828600	2960	2960	2960	2960	0
479	20231031	132100	22828600	2960	2960	2960	2960	0
480	20231031	132000	22828600	2960	2960	2960	2960	50
481	20231031	131900	22680600	2960	2960	2960	2960	0
482	20231031	131800	22680600	2960	2960	2960	2960	0
483	20231031	131700	22680600	2960	2960	2960	2960	0
484	20231031	131600	22680600	2960	2960	2960	2960	0
485	20231031	131500	22680600	2960	2960	2960	2960	0
486	20231031	131400	22680600	2960	2960	2960	2960	0
487	20231031	131300	22680600	2960	2960	2960	2960	0
488	20231031	131200	22680600	2960	2960	2960	2960	0
489	20231031	131100	22680600	2960	2960	2960	2960	0
490	20231031	131000	22680600	2960	2960	2960	2960	0
491	20231031	130900	22680600	2960	2960	2960	2960	0
492	20231031	130800	22680600	2960	2960	2960	2960	0
493	20231031	130700	22680600	2960	2960	2960	2960	0
494	20231031	130600	22680600	2960	2960	2960	2960	1
495	20231031	130500	22677640	2955	2955	2955	2955	0
496	20231031	130400	22677640	2955	2955	2955	2955	1
497	20231031	130300	22674685	2960	2960	2960	2960	0
498	20231031	130200	22674685	2960	2960	2960	2960	1
499	20231031	130100	22671725	2960	2960	2960	2960	0
500	20231031	130000	22671725	2960	2960	2960	2960	0
501	20231031	125900	22671725	2960	2960	2960	2960	0
502	20231031	125800	22671725	2960	2960	2960	2960	0
503	20231031	125700	22671725	2960	2960	2960	2960	0
504	20231031	125600	22671725	2960	2960	2960	2960	0
505	20231031	125500	22671725	2960	2960	2960	2960	0
506	20231031	125400	22671725	2960	2960	2960	2960	0
507	20231031	125300	22671725	2960	2960	2960	2960	0
508	20231031	125200	22671725	2960	2960	2960	2960	0
509	20231031	125100	22671725	2960	2960	2960	2960	0
510	20231031	125000	22671725	2960	2960	2960	2960	0
511	20231031	124900	22671725	2960	2960	2960	2960	0
512	20231031	124800	22671725	2960	2960	2960	2960	0
513	20231031	124700	22671725	2960	2960	2960	2960	0
514	20231031	124600	22671725	2960	2960	2960	2960	0
515	20231031	124500	22671725	2960	2960	2960	2960	0
516	20231031	124400	22671725	2960	2960	2960	2960	0
517	20231031	124300	22671725	2960	2960	2960	2960	0
518	20231031	124200	22671725	2960	2960	2960	2960	0
519	20231031	124100	22671725	2960	2960	2960	2960	0
520	20231031	124000	22671725	2960	2960	2960	2960	0
521	20231031	123900	22671725	2960	2960	2960	2960	0
522	20231031	123800	22671725	2960	2960	2960	2960	0
523	20231031	123700	22671725	2960	2960	2960	2960	0
524	20231031	123600	22671725	2960	2960	2960	2960	0
525	20231031	123500	22671725	2960	2960	2960	2960	1
526	20231031	123400	22668765	2960	2960	2960	2960	0
527	20231031	123300	22668765	2960	2960	2960	2960	0
528	20231031	123200	22668765	2960	2960	2960	2960	6
529	20231031	123100	22651005	2960	2960	2960	2960	1
530	20231031	123000	22648045	2960	2960	2960	2960	1
531	20231031	122900	22645085	2960	2960	2960	2960	10
532	20231031	122800	22615485	2960	2960	2960	2960	50
533	20231031	122700	22467485	2960	2960	2960	2960	0
534	20231031	122600	22467485	2960	2960	2960	2960	110
535	20231031	122500	22141885	2960	2960	2960	2960	0
536	20231031	122400	22141885	2960	2960	2960	2960	0
537	20231031	122300	22141885	2960	2960	2960	2960	5
538	20231031	122200	22127085	2960	2960	2960	2960	0
539	20231031	122100	22127085	2960	2960	2960	2960	0
540	20231031	122000	22127085	2960	2960	2960	2960	0
541	20231031	121900	22127085	2960	2960	2960	2960	0
542	20231031	121800	22127085	2960	2960	2960	2960	0
543	20231031	121700	22127085	2960	2960	2960	2960	10
544	20231031	121600	22097485	2965	2965	2965	2965	0
545	20231031	121500	22097485	2965	2965	2965	2965	0
546	20231031	121400	22097485	2965	2965	2965	2965	0
547	20231031	121300	22097485	2965	2965	2965	2965	0
548	20231031	121200	22097485	2965	2965	2965	2965	0
549	20231031	121100	22097485	2965	2965	2965	2965	0
550	20231031	121000	22097485	2965	2965	2965	2965	0
551	20231031	120900	22097485	2965	2965	2965	2965	0
552	20231031	120800	22097485	2965	2965	2965	2965	0
553	20231031	120700	22097485	2965	2965	2965	2965	0
554	20231031	120600	22097485	2965	2965	2965	2965	17
555	20231031	120500	22047080	2965	2965	2965	2965	0
556	20231031	120400	22047080	2965	2965	2965	2965	112
557	20231031	120300	21715000	2960	2960	2960	2960	1
558	20231031	120200	21712040	2965	2965	2965	2965	0
559	20231031	120100	21712040	2965	2965	2965	2965	0
560	20231031	120000	21712040	2965	2965	2965	2965	0
561	20231031	115900	21712040	2965	2965	2965	2965	0
562	20231031	115800	21712040	2965	2965	2965	2965	0
563	20231031	115700	21712040	2965	2965	2965	2965	0
564	20231031	115600	21712040	2965	2965	2965	2965	0
565	20231031	115500	21712040	2965	2965	2965	2965	0
566	20231031	115400	21712040	2965	2965	2965	2965	0
567	20231031	115300	21712040	2965	2965	2965	2965	20
568	20231031	115200	21652740	2960	2960	2960	2960	27
569	20231031	115100	21572820	2960	2960	2960	2960	0
570	20231031	115000	21572820	2960	2960	2960	2960	0
571	20231031	114900	21572820	2960	2960	2960	2960	0
572	20231031	114800	21572820	2960	2960	2960	2960	0
573	20231031	114700	21572820	2960	2960	2960	2960	0
574	20231031	114600	21572820	2960	2960	2960	2960	0
575	20231031	114500	21572820	2960	2960	2960	2960	0
576	20231031	114400	21572820	2960	2960	2960	2960	0
577	20231031	114300	21572820	2960	2960	2960	2960	0
578	20231031	114200	21572820	2960	2960	2960	2960	1
579	20231031	114100	21569860	2960	2960	2960	2960	0
580	20231031	114000	21569860	2960	2960	2960	2960	3
581	20231031	113900	21560980	2960	2960	2960	2960	3
582	20231031	113800	21552100	2960	2960	2960	2960	0
583	20231031	113700	21552100	2960	2960	2960	2960	0
584	20231031	113600	21552100	2960	2960	2960	2960	15
585	20231031	113500	21507700	2960	2960	2960	2960	0
586	20231031	113400	21507700	2960	2960	2960	2960	0
587	20231031	113300	21507700	2960	2955	2960	2945	401
588	20231031	113200	20324100	2960	2960	2960	2960	0
589	20231031	113100	20324100	2960	2960	2960	2960	0
590	20231031	113000	20324100	2960	2955	2960	2955	275
591	20231031	112900	19511245	2960	2960	2960	2960	0
592	20231031	112800	19511245	2960	2960	2960	2960	0
593	20231031	112700	19511245	2960	2960	2960	2960	0
594	20231031	112600	19511245	2960	2960	2960	2960	0
595	20231031	112500	19511245	2960	2960	2960	2960	0
596	20231031	112400	19511245	2960	2960	2960	2960	0
597	20231031	112300	19511245	2960	2960	2960	2960	0
598	20231031	112200	19511245	2960	2960	2960	2960	0
599	20231031	112100	19511245	2960	2960	2960	2960	0
600	20231031	112000	19511245	2960	2960	2960	2960	0
601	20231031	111900	19511245	2960	2960	2960	2960	2
602	20231031	111800	19505325	2955	2955	2955	2955	0
603	20231031	111700	19505325	2955	2955	2955	2955	8
604	20231031	111600	19481685	2960	2960	2960	2960	0
605	20231031	111500	19481685	2960	2960	2960	2960	0
606	20231031	111400	19481685	2960	2960	2960	2960	1
607	20231031	111300	19478725	2960	2960	2960	2960	0
608	20231031	111200	19478725	2960	2960	2960	2960	0
609	20231031	111100	19478725	2960	2960	2960	2960	5
610	20231031	111000	19463925	2960	2960	2960	2960	0
611	20231031	110900	19463925	2960	2960	2960	2960	0
612	20231031	110800	19463925	2960	2960	2960	2960	28
613	20231031	110700	19381045	2960	2960	2960	2960	0
614	20231031	110600	19381045	2960	2960	2960	2960	0
615	20231031	110500	19381045	2960	2960	2960	2960	138
616	20231031	110400	18972565	2960	2960	2960	2960	0
617	20231031	110300	18972565	2960	2960	2960	2960	690
618	20231031	110200	16930165	2960	2960	2960	2960	0
619	20231031	110100	16930165	2960	2960	2960	2960	0
620	20231031	110000	16930165	2960	2960	2960	2960	1
621	20231031	105900	16927205	2960	2960	2960	2960	0
622	20231031	105800	16927205	2960	2960	2960	2960	0
623	20231031	105700	16927205	2960	2960	2960	2960	0
624	20231031	105600	16927205	2960	2960	2960	2960	0
625	20231031	105500	16927205	2960	2960	2960	2960	0
626	20231031	105400	16927205	2960	2960	2960	2960	1
627	20231031	105300	16924245	2960	2960	2960	2960	0
628	20231031	105200	16924245	2960	2960	2960	2960	0
629	20231031	105100	16924245	2960	2960	2960	2960	4
630	20231031	105000	16912405	2955	2955	2955	2955	0
631	20231031	104900	16912405	2955	2955	2955	2955	20
632	20231031	104800	16853305	2960	2960	2960	2960	1
633	20231031	104700	16850345	2960	2960	2960	2960	0
634	20231031	104600	16850345	2960	2960	2960	2960	0
635	20231031	104500	16850345	2960	2960	2960	2960	2
636	20231031	104400	16844425	2960	2960	2960	2960	0
637	20231031	104300	16844425	2960	2960	2960	2960	12
638	20231031	104200	16808905	2960	2960	2960	2960	0
639	20231031	104100	16808905	2960	2960	2960	2960	0
640	20231031	104000	16808905	2960	2960	2960	2960	59
641	20231031	103900	16634265	2960	2960	2960	2960	0
642	20231031	103800	16634265	2960	2960	2960	2960	0
643	20231031	103700	16634265	2960	2960	2960	2960	193
644	20231031	103600	16062985	2955	2955	2955	2955	0
645	20231031	103500	16062985	2955	2955	2955	2955	0
646	20231031	103400	16062985	2955	2955	2955	2955	40
647	20231031	103300	15944785	2950	2950	2950	2950	0
648	20231031	103200	15944785	2950	2950	2950	2950	0
649	20231031	103100	15944785	2950	2950	2950	2950	15
650	20231031	103000	15900535	2950	2950	2950	2950	0
651	20231031	102900	15900535	2950	2950	2950	2950	0
652	20231031	102800	15900535	2950	2950	2950	2950	0
653	20231031	102700	15900535	2950	2950	2950	2950	0
654	20231031	102600	15900535	2950	2950	2950	2950	1
655	20231031	102500	15897585	2945	2945	2945	2945	0
656	20231031	102400	15897585	2945	2945	2945	2945	0
657	20231031	102300	15897585	2945	2945	2945	2945	0
658	20231031	102200	15897585	2945	2945	2945	2945	0
659	20231031	102100	15897585	2945	2940	2945	2940	528
660	20231031	102000	14344775	2935	2935	2935	2935	0
661	20231031	101900	14344775	2935	2935	2935	2935	0
662	20231031	101800	14344775	2935	2935	2935	2935	0
663	20231031	101700	14344775	2935	2935	2935	2935	0
664	20231031	101600	14344775	2935	2935	2935	2935	0
665	20231031	101500	14344775	2935	2935	2935	2935	567
666	20231031	101400	12680630	2935	2935	2935	2935	30
667	20231031	101300	12592580	2940	2940	2940	2940	0
668	20231031	101200	12592580	2940	2940	2940	2940	0
669	20231031	101100	12592580	2940	2940	2940	2940	0
670	20231031	101000	12592580	2940	2940	2940	2940	0
671	20231031	100900	12592580	2940	2940	2940	2940	0
672	20231031	100800	12592580	2940	2940	2940	2940	0
673	20231031	100700	12592580	2940	2940	2940	2940	0
674	20231031	100600	12592580	2940	2940	2940	2940	0
675	20231031	100500	12592580	2940	2940	2940	2940	0
676	20231031	100400	12592580	2940	2940	2940	2940	0
677	20231031	100300	12592580	2940	2940	2940	2940	0
678	20231031	100200	12592580	2940	2940	2940	2940	0
679	20231031	100100	12592580	2940	2940	2940	2940	0
680	20231031	100000	12592580	2940	2940	2940	2940	0
681	20231031	095900	12592580	2940	2940	2940	2940	0
682	20231031	095800	12592580	2940	2940	2940	2940	0
683	20231031	095700	12592580	2940	2940	2940	2940	0
684	20231031	095600	12592580	2940	2940	2940	2940	0
685	20231031	095500	12592580	2940	2940	2940	2940	0
686	20231031	095400	12592580	2940	2940	2940	2940	0
687	20231031	095300	12592580	2940	2940	2940	2940	15
688	20231031	095200	12548480	2935	2935	2935	2935	0
689	20231031	095100	12548480	2935	2935	2935	2935	0
690	20231031	095000	12548480	2935	2935	2935	2935	0
691	20231031	094900	12548480	2935	2935	2935	2935	0
692	20231031	094800	12548480	2935	2935	2935	2935	0
693	20231031	094700	12548480	2935	2935	2935	2935	1
694	20231031	094600	12545545	2935	2935	2935	2935	0
695	20231031	094500	12545545	2935	2935	2935	2935	0
696	20231031	094400	12545545	2935	2940	2940	2935	4
697	20231031	094300	12533795	2945	2945	2945	2945	0
698	20231031	094200	12533795	2945	2945	2945	2910	1875
699	20231031	094100	7058375	2945	2945	2945	2945	0
700	20231031	094000	7058375	2945	2945	2945	2945	0
701	20231031	093900	7058375	2945	2945	2945	2945	1
702	20231031	093800	7055430	2945	2945	2945	2945	5
703	20231031	093700	7040705	2940	2940	2940	2940	0
704	20231031	093600	7040705	2940	2940	2940	2940	0
705	20231031	093500	7040705	2940	2945	2945	2940	105
706	20231031	093400	6731980	2945	2940	2945	2940	365
707	20231031	093300	5658870	2940	2940	2940	2940	9
708	20231031	093200	5632410	2940	2940	2940	2940	2
709	20231031	093100	5626530	2925	2925	2925	2925	0
710	20231031	093000	5626530	2925	2930	2930	2925	34
711	20231031	092900	5527075	2920	2920	2920	2920	0
712	20231031	092800	5527075	2920	2920	2920	2920	0
713	20231031	092700	5527075	2920	2920	2920	2920	0
714	20231031	092600	5527075	2920	2920	2920	2920	0
715	20231031	092500	5527075	2920	2920	2920	2920	0
716	20231031	092400	5527075	2920	2920	2920	2920	0
717	20231031	092300	5527075	2920	2920	2920	2920	0
718	20231031	092200	5527075	2920	2920	2920	2920	0
719	20231031	092100	5527075	2920	2920	2920	2920	0
720	20231031	092000	5527075	2920	2920	2920	2920	0
721	20231031	091900	5527075	2920	2920	2920	2920	0
722	20231031	091800	5527075	2920	2920	2920	2920	0
723	20231031	091700	5527075	2920	2920	2920	2920	0
724	20231031	091600	5527075	2920	2920	2920	2920	0
725	20231031	091500	5527075	2920	2920	2920	2920	742
726	20231031	091400	3360435	2940	2940	2940	2940	0
727	20231031	091300	3360435	2940	2940	2940	2940	0
728	20231031	091200	3360435	2940	2935	2940	2935	20
729	20231031	091100	3301650	2910	2910	2910	2910	0
730	20231031	091000	3301650	2910	2935	2935	2910	1000
731	20231031	090900	382180	2940	2940	2940	2940	0
732	20231031	090800	382180	2940	2940	2940	2940	1
733	20231031	090700	379240	2940	2940	2940	2940	0
734	20231031	090600	379240	2940	2940	2940	2940	1
735	20231031	090500	376300	2940	2940	2940	2940	0
736	20231031	090400	376300	2940	2940	2940	2940	0
737	20231031	090300	376300	2940	2940	2940	2940	0
738	20231031	090200	376300	2940	2940	2940	2940	1
739	20231031	090100	373360	2940	2935	2940	2935	5
740	20231031	090000	358680	2940	2940	2940	2940	122