KissMeData/045060/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192700	50343430	2835	2835	2835	2835	105
3	20231031	192600	50343430	2835	2835	2835	2835	0
4	20231031	192500	50343430	2835	2835	2835	2835	0
5	20231031	192400	50343430	2835	2835	2835	2835	0
6	20231031	192300	50343430	2835	2835	2835	2835	0
7	20231031	192200	50343430	2835	2835	2835	2835	0
8	20231031	192100	50343430	2835	2835	2835	2835	0
9	20231031	192000	50343430	2835	2835	2835	2835	0
10	20231031	191900	50343430	2835	2835	2835	2835	0
11	20231031	191800	50343430	2835	2835	2835	2835	0
12	20231031	191700	50343430	2835	2835	2835	2835	0
13	20231031	191600	50343430	2835	2835	2835	2835	0
14	20231031	191500	50343430	2835	2835	2835	2835	0
15	20231031	191400	50343430	2835	2835	2835	2835	0
16	20231031	191300	50343430	2835	2835	2835	2835	0
17	20231031	191200	50343430	2835	2835	2835	2835	0
18	20231031	191100	50343430	2835	2835	2835	2835	0
19	20231031	191000	50343430	2835	2835	2835	2835	0
20	20231031	190900	50343430	2835	2835	2835	2835	0
21	20231031	190800	50343430	2835	2835	2835	2835	0
22	20231031	190700	50343430	2835	2835	2835	2835	0
23	20231031	190600	50343430	2835	2835	2835	2835	0
24	20231031	190500	50343430	2835	2835	2835	2835	0
25	20231031	190400	50343430	2835	2835	2835	2835	0
26	20231031	190300	50343430	2835	2835	2835	2835	0
27	20231031	190200	50343430	2835	2835	2835	2835	0
28	20231031	190100	50343430	2835	2835	2835	2835	0
29	20231031	190000	50343430	2835	2835	2835	2835	0
30	20231031	185900	50343430	2835	2835	2835	2835	0
31	20231031	185800	50343430	2835	2835	2835	2835	0
32	20231031	185700	50343430	2835	2835	2835	2835	105
33	20231031	185600	50343430	2835	2835	2835	2835	0
34	20231031	185500	50343430	2835	2835	2835	2835	0
35	20231031	185400	50343430	2835	2835	2835	2835	0
36	20231031	185300	50343430	2835	2835	2835	2835	0
37	20231031	185200	50343430	2835	2835	2835	2835	0
38	20231031	185100	50343430	2835	2835	2835	2835	0
39	20231031	185000	50343430	2835	2835	2835	2835	0
40	20231031	184900	50343430	2835	2835	2835	2835	0
41	20231031	184800	50343430	2835	2835	2835	2835	0
42	20231031	184700	50343430	2835	2835	2835	2835	0
43	20231031	184600	50343430	2835	2835	2835	2835	0
44	20231031	184500	50343430	2835	2835	2835	2835	0
45	20231031	184400	50343430	2835	2835	2835	2835	0
46	20231031	184300	50343430	2835	2835	2835	2835	0
47	20231031	184200	50343430	2835	2835	2835	2835	0
48	20231031	184100	50343430	2835	2835	2835	2835	0
49	20231031	184000	50343430	2835	2835	2835	2835	0
50	20231031	183900	50343430	2835	2835	2835	2835	0
51	20231031	183800	50343430	2835	2835	2835	2835	0
52	20231031	183700	50343430	2835	2835	2835	2835	0
53	20231031	183600	50343430	2835	2835	2835	2835	0
54	20231031	183500	50343430	2835	2835	2835	2835	0
55	20231031	183400	50343430	2835	2835	2835	2835	0
56	20231031	183300	50343430	2835	2835	2835	2835	0
57	20231031	183200	50343430	2835	2835	2835	2835	0
58	20231031	183100	50343430	2835	2835	2835	2835	0
59	20231031	183000	50343430	2835	2835	2835	2835	0
60	20231031	182900	50343430	2835	2835	2835	2835	0
61	20231031	182800	50343430	2835	2835	2835	2835	0
62	20231031	182700	50343430	2835	2835	2835	2835	105
63	20231031	182600	50343430	2835	2835	2835	2835	0
64	20231031	182500	50343430	2835	2835	2835	2835	0
65	20231031	182400	50343430	2835	2835	2835	2835	0
66	20231031	182300	50343430	2835	2835	2835	2835	0
67	20231031	182200	50343430	2835	2835	2835	2835	0
68	20231031	182100	50343430	2835	2835	2835	2835	0
69	20231031	182000	50343430	2835	2835	2835	2835	0
70	20231031	181900	50343430	2835	2835	2835	2835	0
71	20231031	181800	50343430	2835	2835	2835	2835	0
72	20231031	181700	50343430	2835	2835	2835	2835	0
73	20231031	181600	50343430	2835	2835	2835	2835	0
74	20231031	181500	50343430	2835	2835	2835	2835	0
75	20231031	181400	50343430	2835	2835	2835	2835	0
76	20231031	181300	50343430	2835	2835	2835	2835	0
77	20231031	181200	50343430	2835	2835	2835	2835	0
78	20231031	181100	50343430	2835	2835	2835	2835	0
79	20231031	181000	50343430	2835	2835	2835	2835	0
80	20231031	180900	50343430	2835	2835	2835	2835	0
81	20231031	180800	50343430	2835	2835	2835	2835	0
82	20231031	180700	50343430	2835	2835	2835	2835	0
83	20231031	180600	50343430	2835	2835	2835	2835	0
84	20231031	180500	50343430	2835	2835	2835	2835	0
85	20231031	180400	50343430	2835	2835	2835	2835	0
86	20231031	180300	50343430	2835	2835	2835	2835	0
87	20231031	180200	50343430	2835	2835	2835	2835	0
88	20231031	180100	50343430	2835	2835	2835	2835	0
89	20231031	180000	50343430	2835	2835	2835	2835	0
90	20231031	175900	50343430	2835	2835	2835	2835	0
91	20231031	175800	50343430	2835	2835	2835	2835	0
92	20231031	175700	50343430	2835	2835	2835	2835	105
93	20231031	175600	50343430	2835	2835	2835	2835	0
94	20231031	175500	50343430	2835	2835	2835	2835	0
95	20231031	175400	50343430	2835	2835	2835	2835	0
96	20231031	175300	50343430	2835	2835	2835	2835	0
97	20231031	175200	50343430	2835	2835	2835	2835	0
98	20231031	175100	50343430	2835	2835	2835	2835	0
99	20231031	175000	50343430	2835	2835	2835	2835	0
100	20231031	174900	50343430	2835	2835	2835	2835	0
101	20231031	174800	50343430	2835	2835	2835	2835	0
102	20231031	174700	50343430	2835	2835	2835	2835	0
103	20231031	174600	50343430	2835	2835	2835	2835	0
104	20231031	174500	50343430	2835	2835	2835	2835	0
105	20231031	174400	50343430	2835	2835	2835	2835	0
106	20231031	174300	50343430	2835	2835	2835	2835	0
107	20231031	174200	50343430	2835	2835	2835	2835	0
108	20231031	174100	50343430	2835	2835	2835	2835	0
109	20231031	174000	50343430	2835	2835	2835	2835	0
110	20231031	173900	50343430	2835	2835	2835	2835	0
111	20231031	173800	50343430	2835	2835	2835	2835	0
112	20231031	173700	50343430	2835	2835	2835	2835	0
113	20231031	173600	50343430	2835	2835	2835	2835	0
114	20231031	173500	50343430	2835	2835	2835	2835	0
115	20231031	173400	50343430	2835	2835	2835	2835	0
116	20231031	173300	50343430	2835	2835	2835	2835	0
117	20231031	173200	50343430	2835	2835	2835	2835	0
118	20231031	173100	50343430	2835	2835	2835	2835	0
119	20231031	173000	50343430	2835	2835	2835	2835	0
120	20231031	172900	50343430	2835	2835	2835	2835	0
121	20231031	172800	50343430	2835	2835	2835	2835	0
122	20231031	172700	50343430	2835	2835	2835	2835	105
123	20231031	172600	50343430	2835	2835	2835	2835	0
124	20231031	172500	50343430	2835	2835	2835	2835	0
125	20231031	172400	50343430	2835	2835	2835	2835	0
126	20231031	172300	50343430	2835	2835	2835	2835	0
127	20231031	172200	50343430	2835	2835	2835	2835	0
128	20231031	172100	50343430	2835	2835	2835	2835	0
129	20231031	172000	50343430	2835	2835	2835	2835	0
130	20231031	171900	50343430	2835	2835	2835	2835	0
131	20231031	171800	50343430	2835	2835	2835	2835	0
132	20231031	171700	50343430	2835	2835	2835	2835	0
133	20231031	171600	50343430	2835	2835	2835	2835	0
134	20231031	171500	50343430	2835	2835	2835	2835	0
135	20231031	171400	50343430	2835	2835	2835	2835	0
136	20231031	171300	50343430	2835	2835	2835	2835	0
137	20231031	171200	50343430	2835	2835	2835	2835	0
138	20231031	171100	50343430	2835	2835	2835	2835	0
139	20231031	171000	50343430	2835	2835	2835	2835	0
140	20231031	170900	50343430	2835	2835	2835	2835	0
141	20231031	170800	50343430	2835	2835	2835	2835	0
142	20231031	170700	50343430	2835	2835	2835	2835	0
143	20231031	170600	50343430	2835	2835	2835	2835	0
144	20231031	170500	50343430	2835	2835	2835	2835	0
145	20231031	170400	50343430	2835	2835	2835	2835	0
146	20231031	170300	50343430	2835	2835	2835	2835	0
147	20231031	170200	50343430	2835	2835	2835	2835	0
148	20231031	170100	50343430	2835	2835	2835	2835	0
149	20231031	170000	50343430	2835	2835	2835	2835	0
150	20231031	165900	50343430	2835	2835	2835	2835	0
151	20231031	165800	50343430	2835	2835	2835	2835	0
152	20231031	165700	50343430	2835	2835	2835	2835	105
153	20231031	165600	50343430	2835	2835	2835	2835	0
154	20231031	165500	50343430	2835	2835	2835	2835	0
155	20231031	165400	50343430	2835	2835	2835	2835	0
156	20231031	165300	50343430	2835	2835	2835	2835	0
157	20231031	165200	50343430	2835	2835	2835	2835	0
158	20231031	165100	50343430	2835	2835	2835	2835	0
159	20231031	165000	50343430	2835	2835	2835	2835	0
160	20231031	164900	50343430	2835	2835	2835	2835	0
161	20231031	164800	50343430	2835	2835	2835	2835	0
162	20231031	164700	50343430	2835	2835	2835	2835	0
163	20231031	164600	50343430	2835	2835	2835	2835	0
164	20231031	164500	50343430	2835	2835	2835	2835	0
165	20231031	164400	50343430	2835	2835	2835	2835	0
166	20231031	164300	50343430	2835	2835	2835	2835	0
167	20231031	164200	50343430	2835	2835	2835	2835	0
168	20231031	164100	50343430	2835	2835	2835	2835	0
169	20231031	164000	50343430	2835	2835	2835	2835	0
170	20231031	163900	50343430	2835	2835	2835	2835	0
171	20231031	163800	50343430	2835	2835	2835	2835	0
172	20231031	163700	50343430	2835	2835	2835	2835	0
173	20231031	163600	50343430	2835	2835	2835	2835	0
174	20231031	163500	50343430	2835	2835	2835	2835	0
175	20231031	163400	50343430	2835	2835	2835	2835	0
176	20231031	163300	50343430	2835	2835	2835	2835	0
177	20231031	163200	50343430	2835	2835	2835	2835	0
178	20231031	163100	50343430	2835	2835	2835	2835	0
179	20231031	163000	50343430	2835	2835	2835	2835	0
180	20231031	162900	50343430	2835	2835	2835	2835	0
181	20231031	162800	50343430	2835	2835	2835	2835	0
182	20231031	162700	50343430	2835	2835	2835	2835	105
183	20231031	162600	50343430	2835	2835	2835	2835	0
184	20231031	162500	50343430	2835	2835	2835	2835	0
185	20231031	162400	50343430	2835	2835	2835	2835	0
186	20231031	162300	50343430	2835	2835	2835	2835	0
187	20231031	162200	50343430	2835	2835	2835	2835	0
188	20231031	162100	50343430	2835	2835	2835	2835	0
189	20231031	162000	50343430	2835	2835	2835	2835	0
190	20231031	161900	50343430	2835	2835	2835	2835	0
191	20231031	161800	50343430	2835	2835	2835	2835	0
192	20231031	161700	50343430	2835	2835	2835	2835	0
193	20231031	161600	50343430	2835	2835	2835	2835	0
194	20231031	161500	50343430	2835	2835	2835	2835	0
195	20231031	161400	50343430	2835	2835	2835	2835	0
196	20231031	161300	50343430	2835	2835	2835	2835	0
197	20231031	161200	50343430	2835	2835	2835	2835	0
198	20231031	161100	50343430	2835	2835	2835	2835	0
199	20231031	161000	50343430	2835	2835	2835	2835	0
200	20231031	160900	50343430	2835	2835	2835	2835	0
201	20231031	160800	50343430	2835	2835	2835	2835	0
202	20231031	160700	50343430	2835	2835	2835	2835	0
203	20231031	160600	50343430	2835	2835	2835	2835	0
204	20231031	160500	50343430	2835	2835	2835	2835	0
205	20231031	160400	50343430	2835	2835	2835	2835	0
206	20231031	160300	50343430	2835	2835	2835	2835	0
207	20231031	160200	50343430	2835	2835	2835	2835	0
208	20231031	160100	50343430	2835	2835	2835	2835	0
209	20231031	160000	50343430	2835	2835	2835	2835	0
210	20231031	155900	50343430	2835	2835	2835	2835	0
211	20231031	155800	50343430	2835	2835	2835	2835	0
212	20231031	155700	50343430	2835	2835	2835	2835	105
213	20231031	155600	50343430	2835	2835	2835	2835	0
214	20231031	155500	50343430	2835	2835	2835	2835	0
215	20231031	155400	50343430	2835	2835	2835	2835	0
216	20231031	155300	50343430	2835	2835	2835	2835	0
217	20231031	155200	50343430	2835	2835	2835	2835	0
218	20231031	155100	50343430	2835	2835	2835	2835	0
219	20231031	155000	50343430	2835	2835	2835	2835	0
220	20231031	154900	50343430	2835	2835	2835	2835	0
221	20231031	154800	50343430	2835	2835	2835	2835	0
222	20231031	154700	50343430	2835	2835	2835	2835	0
223	20231031	154600	50343430	2835	2835	2835	2835	0
224	20231031	154500	50343430	2835	2835	2835	2835	0
225	20231031	154400	50343430	2835	2835	2835	2835	0
226	20231031	154300	50343430	2835	2835	2835	2835	0
227	20231031	154200	50343430	2835	2835	2835	2835	0
228	20231031	154100	50343430	2835	2835	2835	2835	0
229	20231031	154000	50343430	2835	2835	2835	2835	0
230	20231031	153900	50343430	2835	2835	2835	2835	0
231	20231031	153800	50343430	2835	2835	2835	2835	0
232	20231031	153700	50343430	2835	2835	2835	2835	0
233	20231031	153600	50343430	2835	2835	2835	2835	0
234	20231031	153500	50343430	2835	2835	2835	2835	0
235	20231031	153400	50343430	2835	2835	2835	2835	0
236	20231031	153300	50343430	2835	2835	2835	2835	0
237	20231031	153200	50343430	2835	2835	2835	2835	0
238	20231031	153100	50343430	2835	2835	2835	2835	0
239	20231031	153000	50343430	2835	2835	2835	2835	105
240	20231031	152900	50045755	2835	2835	2835	2835	0
241	20231031	152800	50045755	2835	2835	2835	2835	0
242	20231031	152700	50045755	2835	2835	2835	2835	0
243	20231031	152600	50045755	2835	2835	2835	2835	0
244	20231031	152500	50045755	2835	2835	2835	2835	0
245	20231031	152400	50045755	2835	2835	2835	2835	0
246	20231031	152300	50045755	2835	2835	2835	2835	0
247	20231031	152200	50045755	2835	2835	2835	2835	0
248	20231031	152100	50045755	2835	2835	2835	2835	0
249	20231031	152000	50045755	2835	2835	2835	2835	0
250	20231031	151900	50045755	2835	2835	2835	2835	0
251	20231031	151800	50045755	2835	2830	2835	2830	43
252	20231031	151700	49924040	2825	2825	2825	2825	0
253	20231031	151600	49924040	2825	2825	2825	2825	28
254	20231031	151500	49844940	2825	2825	2825	2825	63
255	20231031	151400	49666965	2825	2825	2825	2825	1
256	20231031	151300	49664140	2815	2815	2815	2815	0
257	20231031	151200	49664140	2815	2815	2815	2815	6
258	20231031	151100	49647250	2815	2815	2815	2815	0
259	20231031	151000	49647250	2815	2815	2815	2815	15
260	20231031	150900	49605025	2815	2810	2815	2810	7
261	20231031	150800	49585350	2810	2810	2810	2810	84
262	20231031	150700	49349310	2815	2815	2815	2815	0
263	20231031	150600	49349310	2815	2815	2815	2815	2
264	20231031	150500	49343680	2815	2815	2815	2815	0
265	20231031	150400	49343680	2815	2815	2815	2815	0
266	20231031	150300	49343680	2815	2815	2815	2815	0
267	20231031	150200	49343680	2815	2815	2815	2815	0
268	20231031	150100	49343680	2815	2815	2815	2815	0
269	20231031	150000	49343680	2815	2815	2815	2815	0
270	20231031	145900	49343680	2815	2815	2815	2815	0
271	20231031	145800	49343680	2815	2815	2815	2815	6
272	20231031	145700	49326790	2825	2825	2825	2825	0
273	20231031	145600	49326790	2825	2825	2825	2825	0
274	20231031	145500	49326790	2825	2825	2825	2825	0
275	20231031	145400	49326790	2825	2825	2825	2825	0
276	20231031	145300	49326790	2825	2825	2825	2825	0
277	20231031	145200	49326790	2825	2825	2825	2825	0
278	20231031	145100	49326790	2825	2825	2825	2825	0
279	20231031	145000	49326790	2825	2825	2825	2825	0
280	20231031	144900	49326790	2825	2815	2825	2815	12
281	20231031	144800	49292950	2815	2815	2815	2815	0
282	20231031	144700	49292950	2815	2815	2815	2815	0
283	20231031	144600	49292950	2815	2815	2815	2815	6
284	20231031	144500	49276060	2815	2815	2815	2815	0
285	20231031	144400	49276060	2815	2815	2815	2815	0
286	20231031	144300	49276060	2815	2815	2815	2815	0
287	20231031	144200	49276060	2815	2815	2815	2815	6
288	20231031	144100	49259170	2815	2815	2815	2815	25
289	20231031	144000	49188795	2815	2815	2815	2815	0
290	20231031	143900	49188795	2815	2815	2815	2815	0
291	20231031	143800	49188795	2815	2815	2815	2815	3
292	20231031	143700	49180350	2815	2815	2815	2815	0
293	20231031	143600	49180350	2815	2815	2815	2815	1
294	20231031	143500	49177535	2815	2815	2815	2815	9
295	20231031	143400	49152200	2815	2815	2815	2815	3
296	20231031	143300	49143755	2810	2810	2810	2810	6
297	20231031	143200	49126895	2810	2810	2810	2810	19
298	20231031	143100	49073505	2810	2810	2810	2810	18
299	20231031	143000	49022925	2810	2810	2810	2810	6
300	20231031	142900	49006065	2810	2810	2810	2810	0
301	20231031	142800	49006065	2810	2810	2810	2810	0
302	20231031	142700	49006065	2810	2810	2810	2810	6
303	20231031	142600	48989205	2810	2810	2810	2810	18
304	20231031	142500	48938625	2810	2810	2810	2810	0
305	20231031	142400	48938625	2810	2810	2810	2810	6
306	20231031	142300	48921765	2810	2810	2810	2810	18
307	20231031	142200	48871185	2810	2810	2810	2810	0
308	20231031	142100	48871185	2810	2810	2810	2810	6
309	20231031	142000	48854325	2810	2810	2810	2810	18
310	20231031	141900	48803745	2815	2815	2815	2815	0
311	20231031	141800	48803745	2815	2815	2815	2815	0
312	20231031	141700	48803745	2815	2815	2815	2815	0
313	20231031	141600	48803745	2815	2815	2815	2815	0
314	20231031	141500	48803745	2815	2815	2815	2815	0
315	20231031	141400	48803745	2815	2815	2815	2815	1
316	20231031	141300	48800930	2825	2825	2825	2825	0
317	20231031	141200	48800930	2825	2810	2825	2810	160
318	20231031	141100	48350775	2815	2815	2815	2815	0
319	20231031	141000	48350775	2815	2815	2815	2815	2
320	20231031	140900	48345145	2815	2815	2815	2815	4
321	20231031	140800	48333885	2815	2815	2815	2815	0
322	20231031	140700	48333885	2815	2815	2815	2815	0
323	20231031	140600	48333885	2815	2815	2815	2815	18
324	20231031	140500	48283215	2825	2825	2825	2825	0
325	20231031	140400	48283215	2825	2825	2825	2825	0
326	20231031	140300	48283215	2825	2825	2825	2825	0
327	20231031	140200	48283215	2825	2825	2825	2825	0
328	20231031	140100	48283215	2825	2825	2825	2825	0
329	20231031	140000	48283215	2825	2825	2825	2825	0
330	20231031	135900	48283215	2825	2825	2825	2825	256
331	20231031	135800	47560015	2820	2820	2820	2820	4
332	20231031	135700	47548735	2820	2815	2820	2815	7
333	20231031	135600	47529025	2815	2815	2815	2815	18
334	20231031	135500	47478355	2815	2815	2815	2815	6
335	20231031	135400	47461465	2815	2815	2815	2815	0
336	20231031	135300	47461465	2815	2815	2815	2815	150
337	20231031	135200	47039215	2810	2810	2810	2810	0
338	20231031	135100	47039215	2810	2805	2810	2805	24
339	20231031	135000	46971805	2805	2810	2810	2805	436
340	20231031	134900	45746830	2815	2815	2815	2815	1
341	20231031	134800	45744015	2815	2815	2815	2815	6
342	20231031	134700	45727125	2815	2815	2815	2815	0
343	20231031	134600	45727125	2815	2815	2815	2815	518
344	20231031	134500	44268955	2820	2820	2820	2820	1
345	20231031	134400	44266135	2820	2820	2820	2820	40
346	20231031	134300	44153335	2820	2820	2820	2820	200
347	20231031	134200	43589335	2820	2820	2820	2820	6
348	20231031	134100	43572415	2820	2820	2820	2820	18
349	20231031	134000	43521655	2820	2820	2820	2820	0
350	20231031	133900	43521655	2820	2820	2820	2820	6
351	20231031	133800	43504735	2820	2820	2820	2820	0
352	20231031	133700	43504735	2820	2820	2820	2820	0
353	20231031	133600	43504735	2820	2820	2820	2820	18
354	20231031	133500	43453975	2825	2825	2825	2825	0
355	20231031	133400	43453975	2825	2825	2825	2825	0
356	20231031	133300	43453975	2825	2825	2825	2825	0
357	20231031	133200	43453975	2825	2825	2825	2825	0
358	20231031	133100	43453975	2825	2825	2825	2825	4
359	20231031	133000	43442675	2830	2820	2830	2820	21
360	20231031	132900	43383305	2820	2820	2820	2820	1000
361	20231031	132800	40563305	2825	2825	2825	2825	1960
362	20231031	132700	35026305	2825	2825	2825	2825	6
363	20231031	132600	35009355	2825	2825	2825	2825	18
364	20231031	132500	34958505	2830	2830	2830	2830	0
365	20231031	132400	34958505	2830	2825	2830	2825	9
366	20231031	132300	34933065	2825	2825	2825	2825	3
367	20231031	132200	34924590	2825	2825	2825	2825	0
368	20231031	132100	34924590	2825	2825	2825	2825	18
369	20231031	132000	34873740	2830	2830	2830	2830	0
370	20231031	131900	34873740	2830	2830	2830	2830	6
371	20231031	131800	34856760	2825	2825	2825	2825	6
372	20231031	131700	34839810	2825	2825	2825	2825	0
373	20231031	131600	34839810	2825	2825	2825	2825	18
374	20231031	131500	34788960	2825	2825	2825	2825	55
375	20231031	131400	34633585	2830	2830	2830	2830	31
376	20231031	131300	34545855	2825	2825	2825	2825	0
377	20231031	131200	34545855	2825	2825	2825	2825	6
378	20231031	131100	34528905	2825	2825	2825	2825	0
379	20231031	131000	34528905	2825	2825	2825	2825	29
380	20231031	130900	34446980	2830	2830	2830	2830	0
381	20231031	130800	34446980	2830	2830	2830	2830	0
382	20231031	130700	34446980	2830	2830	2830	2830	0
383	20231031	130600	34446980	2830	2830	2830	2830	0
384	20231031	130500	34446980	2830	2830	2830	2830	0
385	20231031	130400	34446980	2830	2830	2830	2830	0
386	20231031	130300	34446980	2830	2830	2830	2830	0
387	20231031	130200	34446980	2830	2830	2830	2830	0
388	20231031	130100	34446980	2830	2830	2830	2830	1
389	20231031	130000	34444150	2830	2830	2830	2830	0
390	20231031	125900	34444150	2830	2830	2830	2830	0
391	20231031	125800	34444150	2830	2830	2830	2830	0
392	20231031	125700	34444150	2830	2830	2830	2830	37
393	20231031	125600	34339440	2830	2830	2830	2830	18
394	20231031	125500	34288500	2835	2835	2835	2835	0
395	20231031	125400	34288500	2835	2835	2835	2835	0
396	20231031	125300	34288500	2835	2835	2835	2835	0
397	20231031	125200	34288500	2835	2835	2835	2835	0
398	20231031	125100	34288500	2835	2830	2835	2830	20
399	20231031	125000	34231895	2835	2835	2835	2835	0
400	20231031	124900	34231895	2835	2835	2835	2830	30
401	20231031	124800	34146850	2830	2830	2830	2830	6
402	20231031	124700	34129870	2830	2830	2830	2830	0
403	20231031	124600	34129870	2830	2825	2830	2825	130
404	20231031	124500	33762060	2830	2830	2830	2830	0
405	20231031	124400	33762060	2830	2830	2830	2830	0
406	20231031	124300	33762060	2830	2830	2830	2830	0
407	20231031	124200	33762060	2830	2825	2830	2825	8
408	20231031	124100	33739455	2825	2825	2830	2825	20
409	20231031	124000	33682950	2825	2825	2825	2825	0
410	20231031	123900	33682950	2825	2825	2825	2825	6
411	20231031	123800	33666000	2825	2825	2825	2825	0
412	20231031	123700	33666000	2825	2825	2825	2825	0
413	20231031	123600	33666000	2825	2830	2830	2825	71
414	20231031	123500	33465250	2830	2830	2830	2830	0
415	20231031	123400	33465250	2830	2830	2830	2830	0
416	20231031	123300	33465250	2830	2830	2830	2830	0
417	20231031	123200	33465250	2830	2830	2830	2830	0
418	20231031	123100	33465250	2830	2830	2830	2830	15
419	20231031	123000	33422800	2825	2825	2825	2825	6
420	20231031	122900	33405850	2825	2825	2825	2825	0
421	20231031	122800	33405850	2825	2825	2825	2825	0
422	20231031	122700	33405850	2825	2825	2825	2825	709
423	20231031	122600	31402925	2825	2825	2825	2825	18
424	20231031	122500	31352075	2825	2825	2825	2825	0
425	20231031	122400	31352075	2825	2825	2825	2825	6
426	20231031	122300	31335125	2825	2825	2825	2825	0
427	20231031	122200	31335125	2825	2825	2825	2825	0
428	20231031	122100	31335125	2825	2830	2830	2825	19
429	20231031	122000	31281445	2830	2830	2830	2830	0
430	20231031	121900	31281445	2830	2830	2830	2830	0
431	20231031	121800	31281445	2830	2825	2830	2825	7
432	20231031	121700	31261665	2825	2825	2825	2825	0
433	20231031	121600	31261665	2825	2825	2825	2825	18
434	20231031	121500	31210815	2830	2830	2830	2830	0
435	20231031	121400	31210815	2830	2830	2830	2830	213
436	20231031	121300	30608025	2825	2825	2825	2825	0
437	20231031	121200	30608025	2825	2825	2825	2825	6
438	20231031	121100	30591075	2825	2830	2830	2825	205
439	20231031	121000	30011015	2825	2825	2825	2825	25
440	20231031	120900	29940390	2825	2825	2825	2825	6
441	20231031	120800	29923440	2825	2825	2825	2825	0
442	20231031	120700	29923440	2825	2825	2825	2825	19
443	20231031	120600	29869765	2825	2825	2825	2825	25
444	20231031	120500	29799140	2825	2825	2825	2825	0
445	20231031	120400	29799140	2825	2825	2825	2825	0
446	20231031	120300	29799140	2825	2825	2825	2825	6
447	20231031	120200	29782190	2825	2825	2825	2825	0
448	20231031	120100	29782190	2825	2825	2825	2825	0
449	20231031	120000	29782190	2825	2825	2825	2825	6
450	20231031	115900	29765240	2825	2825	2825	2825	1
451	20231031	115800	29762415	2825	2825	2825	2825	150
452	20231031	115700	29338665	2825	2825	2825	2825	6
453	20231031	115600	29321715	2825	2825	2825	2825	18
454	20231031	115500	29270865	2825	2825	2825	2825	19
455	20231031	115400	29217190	2830	2830	2830	2830	0
456	20231031	115300	29217190	2830	2830	2830	2830	0
457	20231031	115200	29217190	2830	2825	2830	2825	236
458	20231031	115100	28550020	2820	2820	2820	2820	6
459	20231031	115000	28533100	2820	2820	2820	2820	0
460	20231031	114900	28533100	2820	2820	2820	2820	0
461	20231031	114800	28533100	2820	2820	2820	2820	6
462	20231031	114700	28516180	2820	2820	2820	2820	0
463	20231031	114600	28516180	2820	2820	2820	2820	18
464	20231031	114500	28465420	2820	2820	2820	2820	6
465	20231031	114400	28448500	2820	2820	2820	2820	0
466	20231031	114300	28448500	2820	2820	2820	2820	0
467	20231031	114200	28448500	2820	2820	2820	2820	6
468	20231031	114100	28431580	2820	2825	2825	2820	221
469	20231031	114000	27807345	2830	2830	2830	2830	78
470	20231031	113900	27586605	2825	2825	2825	2825	6
471	20231031	113800	27569655	2825	2825	2825	2825	15
472	20231031	113700	27527280	2825	2825	2825	2825	0
473	20231031	113600	27527280	2825	2825	2825	2825	24
474	20231031	113500	27459480	2825	2825	2825	2825	0
475	20231031	113400	27459480	2825	2825	2825	2825	0
476	20231031	113300	27459480	2825	2825	2825	2825	6
477	20231031	113200	27442530	2825	2825	2825	2825	0
478	20231031	113100	27442530	2825	2825	2825	2825	18
479	20231031	113000	27391680	2830	2830	2830	2830	0
480	20231031	112900	27391680	2830	2830	2830	2830	10
481	20231031	112800	27363380	2825	2825	2825	2825	0
482	20231031	112700	27363380	2825	2825	2825	2825	6
483	20231031	112600	27346430	2825	2825	2825	2825	18
484	20231031	112500	27295580	2825	2825	2825	2825	0
485	20231031	112400	27295580	2825	2825	2825	2825	6
486	20231031	112300	27278630	2825	2825	2825	2825	0
487	20231031	112200	27278630	2825	2825	2825	2825	0
488	20231031	112100	27278630	2825	2825	2825	2825	18
489	20231031	112000	27227780	2830	2830	2830	2830	0
490	20231031	111900	27227780	2830	2830	2830	2830	0
491	20231031	111800	27227780	2830	2830	2830	2830	0
492	20231031	111700	27227780	2830	2830	2830	2830	2
493	20231031	111600	27222120	2830	2825	2830	2825	218
494	20231031	111500	26605270	2825	2825	2825	2825	6
495	20231031	111400	26588320	2825	2825	2825	2825	15
496	20231031	111300	26545945	2825	2825	2825	2825	0
497	20231031	111200	26545945	2825	2825	2825	2825	6
498	20231031	111100	26528995	2825	2825	2825	2825	18
499	20231031	111000	26478145	2830	2830	2830	2830	24
500	20231031	110900	26410225	2825	2825	2825	2825	6
501	20231031	110800	26393275	2825	2825	2825	2825	0
502	20231031	110700	26393275	2825	2825	2825	2825	0
503	20231031	110600	26393275	2825	2825	2825	2825	25
504	20231031	110500	26322650	2825	2825	2825	2825	0
505	20231031	110400	26322650	2825	2825	2825	2825	0
506	20231031	110300	26322650	2825	2825	2825	2825	6
507	20231031	110200	26305700	2825	2825	2825	2825	19
508	20231031	110100	26252025	2825	2825	2825	2825	0
509	20231031	110000	26252025	2825	2825	2825	2825	18
510	20231031	105900	26201175	2830	2830	2830	2830	0
511	20231031	105800	26201175	2830	2830	2830	2830	0
512	20231031	105700	26201175	2830	2830	2830	2830	0
513	20231031	105600	26201175	2830	2830	2830	2830	18
514	20231031	105500	26150235	2825	2825	2825	2825	1
515	20231031	105400	26147410	2830	2830	2830	2830	0
516	20231031	105300	26147410	2830	2830	2830	2830	0
517	20231031	105200	26147410	2830	2830	2830	2830	0
518	20231031	105100	26147410	2830	2830	2830	2830	6
519	20231031	105000	26130430	2835	2835	2835	2835	0
520	20231031	104900	26130430	2835	2835	2835	2835	0
521	20231031	104800	26130430	2835	2835	2835	2835	153
522	20231031	104700	25696675	2835	2835	2835	2835	9
523	20231031	104600	25671160	2830	2825	2830	2825	36
524	20231031	104500	25569370	2820	2815	2820	2815	1237
525	20231031	104400	22081060	2815	2815	2815	2815	0
526	20231031	104300	22081060	2815	2815	2815	2815	18
527	20231031	104200	22030390	2815	2815	2815	2815	6
528	20231031	104100	22013500	2815	2815	2815	2815	0
529	20231031	104000	22013500	2815	2815	2815	2815	0
530	20231031	103900	22013500	2815	2815	2815	2815	6
531	20231031	103800	21996610	2815	2815	2815	2815	18
532	20231031	103700	21945940	2815	2815	2815	2815	0
533	20231031	103600	21945940	2815	2815	2815	2815	6
534	20231031	103500	21929050	2815	2815	2815	2815	20
535	20231031	103400	21872750	2820	2820	2820	2820	23
536	20231031	103300	21807890	2820	2820	2820	2820	113
537	20231031	103200	21489230	2820	2820	2820	2820	0
538	20231031	103100	21489230	2820	2820	2820	2820	0
539	20231031	103000	21489230	2820	2820	2820	2820	8
540	20231031	102900	21466670	2820	2820	2820	2820	0
541	20231031	102800	21466670	2820	2820	2820	2820	0
542	20231031	102700	21466670	2820	2820	2820	2820	6
543	20231031	102600	21449750	2820	2820	2820	2820	50
544	20231031	102500	21308750	2825	2825	2825	2825	3
545	20231031	102400	21300275	2830	2820	2830	2820	381
546	20231031	102300	20222480	2820	2820	2820	2820	0
547	20231031	102200	20222480	2820	2820	2820	2820	0
548	20231031	102100	20222480	2820	2820	2820	2820	24
549	20231031	102000	20154800	2820	2820	2820	2820	3
550	20231031	101900	20146340	2820	2820	2820	2820	46
551	20231031	101800	20016620	2820	2815	2820	2815	356
552	20231031	101700	19014475	2815	2815	2815	2815	18
553	20231031	101600	18963805	2815	2815	2815	2815	0
554	20231031	101500	18963805	2815	2815	2815	2815	3
555	20231031	101400	18955360	2820	2820	2820	2820	0
556	20231031	101300	18955360	2820	2820	2820	2820	34
557	20231031	101200	18859480	2825	2825	2825	2825	0
558	20231031	101100	18859480	2825	2825	2825	2825	0
559	20231031	101000	18859480	2825	2825	2825	2825	0
560	20231031	100900	18859480	2825	2825	2825	2825	0
561	20231031	100800	18859480	2825	2825	2825	2825	0
562	20231031	100700	18859480	2825	2825	2825	2825	0
563	20231031	100600	18859480	2825	2825	2825	2825	0
564	20231031	100500	18859480	2825	2825	2825	2825	0
565	20231031	100400	18859480	2825	2830	2830	2825	300
566	20231031	100300	18011750	2830	2830	2830	2830	6
567	20231031	100200	17994770	2830	2830	2830	2830	0
568	20231031	100100	17994770	2830	2830	2830	2830	0
569	20231031	100000	17994770	2830	2830	2830	2830	6
570	20231031	095900	17977790	2830	2830	2830	2830	1
571	20231031	095800	17974960	2830	2830	2830	2830	0
572	20231031	095700	17974960	2830	2830	2830	2830	6
573	20231031	095600	17957980	2830	2830	2830	2830	618
574	20231031	095500	16209040	2830	2830	2830	2830	0
575	20231031	095400	16209040	2830	2830	2830	2830	6
576	20231031	095300	16192060	2830	2830	2830	2830	18
577	20231031	095200	16141120	2830	2830	2830	2830	0
578	20231031	095100	16141120	2830	2830	2830	2830	6
579	20231031	095000	16124140	2830	2830	2830	2830	0
580	20231031	094900	16124140	2830	2830	2830	2830	0
581	20231031	094800	16124140	2830	2830	2830	2830	6
582	20231031	094700	16107160	2830	2830	2830	2830	0
583	20231031	094600	16107160	2830	2835	2835	2830	1038
584	20231031	094500	13165670	2835	2835	2835	2835	7
585	20231031	094400	13145825	2835	2835	2835	2835	0
586	20231031	094300	13145825	2835	2835	2835	2835	500
587	20231031	094200	11728325	2835	2835	2835	2835	6
588	20231031	094100	11711315	2835	2835	2835	2835	19
589	20231031	094000	11657450	2835	2835	2835	2835	0
590	20231031	093900	11657450	2835	2835	2835	2835	6
591	20231031	093800	11640440	2835	2835	2835	2835	554
592	20231031	093700	10069850	2835	2835	2835	2835	0
593	20231031	093600	10069850	2835	2835	2835	2835	7
594	20231031	093500	10050005	2835	2845	2845	2835	48
595	20231031	093400	9913525	2840	2840	2840	2840	0
596	20231031	093300	9913525	2840	2830	2840	2830	7
597	20231031	093200	9893705	2830	2830	2830	2830	0
598	20231031	093100	9893705	2830	2830	2830	2830	0
599	20231031	093000	9893705	2830	2830	2830	2830	6
600	20231031	092900	9876725	2830	2830	2830	2830	0
601	20231031	092800	9876725	2830	2830	2830	2830	0
602	20231031	092700	9876725	2830	2830	2830	2830	7
603	20231031	092600	9856915	2830	2830	2830	2830	18
604	20231031	092500	9805975	2830	2830	2830	2830	0
605	20231031	092400	9805975	2830	2830	2830	2830	7
606	20231031	092300	9786165	2830	2830	2830	2830	0
607	20231031	092200	9786165	2830	2830	2830	2830	0
608	20231031	092100	9786165	2830	2830	2830	2830	7
609	20231031	092000	9766355	2830	2830	2830	2830	0
610	20231031	091900	9766355	2830	2830	2830	2830	0
611	20231031	091800	9766355	2830	2830	2830	2830	7
612	20231031	091700	9746545	2830	2830	2830	2830	0
613	20231031	091600	9746545	2830	2830	2830	2830	0
614	20231031	091500	9746545	2830	2830	2830	2830	2779
615	20231031	091400	1881975	2830	2830	2830	2830	0
616	20231031	091300	1881975	2830	2840	2840	2830	546
617	20231031	091200	335650	2840	2840	2840	2840	7
618	20231031	091100	315770	2840	2840	2840	2840	5
619	20231031	091000	301570	2845	2845	2845	2845	0
620	20231031	090900	301570	2845	2845	2845	2845	0
621	20231031	090800	301570	2845	2845	2845	2845	0
622	20231031	090700	301570	2845	2845	2845	2845	10
623	20231031	090600	273120	2845	2845	2845	2845	0
624	20231031	090500	273120	2845	2845	2845	2845	0
625	20231031	090400	273120	2845	2845	2845	2845	0
626	20231031	090300	273120	2845	2845	2845	2845	0
627	20231031	090200	273120	2845	2845	2845	2845	0
628	20231031	090100	273120	2845	2845	2845	2845	0
629	20231031	090000	273120	2845	2845	2845	2845	96