KissMeData/140070/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202000	427014870	2905	2905	2905	2905	11030
3	20231031	201900	427014870	2905	2905	2905	2905	0
4	20231031	201800	427014870	2905	2905	2905	2905	0
5	20231031	201700	427014870	2905	2905	2905	2905	0
6	20231031	201600	427014870	2905	2905	2905	2905	0
7	20231031	201500	427014870	2905	2905	2905	2905	0
8	20231031	201400	427014870	2905	2905	2905	2905	0
9	20231031	201300	427014870	2905	2905	2905	2905	0
10	20231031	201200	427014870	2905	2905	2905	2905	0
11	20231031	201100	427014870	2905	2905	2905	2905	0
12	20231031	201000	427014870	2905	2905	2905	2905	0
13	20231031	200900	427014870	2905	2905	2905	2905	0
14	20231031	200800	427014870	2905	2905	2905	2905	0
15	20231031	200700	427014870	2905	2905	2905	2905	0
16	20231031	200600	427014870	2905	2905	2905	2905	0
17	20231031	200500	427014870	2905	2905	2905	2905	0
18	20231031	200400	427014870	2905	2905	2905	2905	0
19	20231031	200300	427014870	2905	2905	2905	2905	0
20	20231031	200200	427014870	2905	2905	2905	2905	0
21	20231031	200100	427014870	2905	2905	2905	2905	0
22	20231031	200000	427014870	2905	2905	2905	2905	0
23	20231031	195900	427014870	2905	2905	2905	2905	0
24	20231031	195800	427014870	2905	2905	2905	2905	0
25	20231031	195700	427014870	2905	2905	2905	2905	0
26	20231031	195600	427014870	2905	2905	2905	2905	0
27	20231031	195500	427014870	2905	2905	2905	2905	0
28	20231031	195400	427014870	2905	2905	2905	2905	0
29	20231031	195300	427014870	2905	2905	2905	2905	0
30	20231031	195200	427014870	2905	2905	2905	2905	0
31	20231031	195100	427014870	2905	2905	2905	2905	0
32	20231031	195000	427014870	2905	2905	2905	2905	11030
33	20231031	194900	427014870	2905	2905	2905	2905	0
34	20231031	194800	427014870	2905	2905	2905	2905	0
35	20231031	194700	427014870	2905	2905	2905	2905	0
36	20231031	194600	427014870	2905	2905	2905	2905	0
37	20231031	194500	427014870	2905	2905	2905	2905	0
38	20231031	194400	427014870	2905	2905	2905	2905	0
39	20231031	194300	427014870	2905	2905	2905	2905	0
40	20231031	194200	427014870	2905	2905	2905	2905	0
41	20231031	194100	427014870	2905	2905	2905	2905	0
42	20231031	194000	427014870	2905	2905	2905	2905	0
43	20231031	193900	427014870	2905	2905	2905	2905	0
44	20231031	193800	427014870	2905	2905	2905	2905	0
45	20231031	193700	427014870	2905	2905	2905	2905	0
46	20231031	193600	427014870	2905	2905	2905	2905	0
47	20231031	193500	427014870	2905	2905	2905	2905	0
48	20231031	193400	427014870	2905	2905	2905	2905	0
49	20231031	193300	427014870	2905	2905	2905	2905	0
50	20231031	193200	427014870	2905	2905	2905	2905	0
51	20231031	193100	427014870	2905	2905	2905	2905	0
52	20231031	193000	427014870	2905	2905	2905	2905	0
53	20231031	192900	427014870	2905	2905	2905	2905	0
54	20231031	192800	427014870	2905	2905	2905	2905	0
55	20231031	192700	427014870	2905	2905	2905	2905	0
56	20231031	192600	427014870	2905	2905	2905	2905	0
57	20231031	192500	427014870	2905	2905	2905	2905	0
58	20231031	192400	427014870	2905	2905	2905	2905	0
59	20231031	192300	427014870	2905	2905	2905	2905	0
60	20231031	192200	427014870	2905	2905	2905	2905	0
61	20231031	192100	427014870	2905	2905	2905	2905	0
62	20231031	192000	427014870	2905	2905	2905	2905	11030
63	20231031	191900	427014870	2905	2905	2905	2905	0
64	20231031	191800	427014870	2905	2905	2905	2905	0
65	20231031	191700	427014870	2905	2905	2905	2905	0
66	20231031	191600	427014870	2905	2905	2905	2905	0
67	20231031	191500	427014870	2905	2905	2905	2905	0
68	20231031	191400	427014870	2905	2905	2905	2905	0
69	20231031	191300	427014870	2905	2905	2905	2905	0
70	20231031	191200	427014870	2905	2905	2905	2905	0
71	20231031	191100	427014870	2905	2905	2905	2905	0
72	20231031	191000	427014870	2905	2905	2905	2905	0
73	20231031	190900	427014870	2905	2905	2905	2905	0
74	20231031	190800	427014870	2905	2905	2905	2905	0
75	20231031	190700	427014870	2905	2905	2905	2905	0
76	20231031	190600	427014870	2905	2905	2905	2905	0
77	20231031	190500	427014870	2905	2905	2905	2905	0
78	20231031	190400	427014870	2905	2905	2905	2905	0
79	20231031	190300	427014870	2905	2905	2905	2905	0
80	20231031	190200	427014870	2905	2905	2905	2905	0
81	20231031	190100	427014870	2905	2905	2905	2905	0
82	20231031	190000	427014870	2905	2905	2905	2905	0
83	20231031	185900	427014870	2905	2905	2905	2905	0
84	20231031	185800	427014870	2905	2905	2905	2905	0
85	20231031	185700	427014870	2905	2905	2905	2905	0
86	20231031	185600	427014870	2905	2905	2905	2905	0
87	20231031	185500	427014870	2905	2905	2905	2905	0
88	20231031	185400	427014870	2905	2905	2905	2905	0
89	20231031	185300	427014870	2905	2905	2905	2905	0
90	20231031	185200	427014870	2905	2905	2905	2905	0
91	20231031	185100	427014870	2905	2905	2905	2905	0
92	20231031	185000	427014870	2905	2905	2905	2905	11030
93	20231031	184900	427014870	2905	2905	2905	2905	0
94	20231031	184800	427014870	2905	2905	2905	2905	0
95	20231031	184700	427014870	2905	2905	2905	2905	0
96	20231031	184600	427014870	2905	2905	2905	2905	0
97	20231031	184500	427014870	2905	2905	2905	2905	0
98	20231031	184400	427014870	2905	2905	2905	2905	0
99	20231031	184300	427014870	2905	2905	2905	2905	0
100	20231031	184200	427014870	2905	2905	2905	2905	0
101	20231031	184100	427014870	2905	2905	2905	2905	0
102	20231031	184000	427014870	2905	2905	2905	2905	0
103	20231031	183900	427014870	2905	2905	2905	2905	0
104	20231031	183800	427014870	2905	2905	2905	2905	0
105	20231031	183700	427014870	2905	2905	2905	2905	0
106	20231031	183600	427014870	2905	2905	2905	2905	0
107	20231031	183500	427014870	2905	2905	2905	2905	0
108	20231031	183400	427014870	2905	2905	2905	2905	0
109	20231031	183300	427014870	2905	2905	2905	2905	0
110	20231031	183200	427014870	2905	2905	2905	2905	0
111	20231031	183100	427014870	2905	2905	2905	2905	0
112	20231031	183000	427014870	2905	2905	2905	2905	0
113	20231031	182900	427014870	2905	2905	2905	2905	0
114	20231031	182800	427014870	2905	2905	2905	2905	0
115	20231031	182700	427014870	2905	2905	2905	2905	0
116	20231031	182600	427014870	2905	2905	2905	2905	0
117	20231031	182500	427014870	2905	2905	2905	2905	0
118	20231031	182400	427014870	2905	2905	2905	2905	0
119	20231031	182300	427014870	2905	2905	2905	2905	0
120	20231031	182200	427014870	2905	2905	2905	2905	0
121	20231031	182100	427014870	2905	2905	2905	2905	0
122	20231031	182000	427014870	2905	2905	2905	2905	11030
123	20231031	181900	427014870	2905	2905	2905	2905	0
124	20231031	181800	427014870	2905	2905	2905	2905	0
125	20231031	181700	427014870	2905	2905	2905	2905	0
126	20231031	181600	427014870	2905	2905	2905	2905	0
127	20231031	181500	427014870	2905	2905	2905	2905	0
128	20231031	181400	427014870	2905	2905	2905	2905	0
129	20231031	181300	427014870	2905	2905	2905	2905	0
130	20231031	181200	427014870	2905	2905	2905	2905	0
131	20231031	181100	427014870	2905	2905	2905	2905	0
132	20231031	181000	427014870	2905	2905	2905	2905	0
133	20231031	180900	427014870	2905	2905	2905	2905	0
134	20231031	180800	427014870	2905	2905	2905	2905	0
135	20231031	180700	427014870	2905	2905	2905	2905	0
136	20231031	180600	427014870	2905	2905	2905	2905	0
137	20231031	180500	427014870	2905	2905	2905	2905	0
138	20231031	180400	427014870	2905	2905	2905	2905	0
139	20231031	180300	427014870	2905	2905	2905	2905	0
140	20231031	180200	427014870	2905	2905	2905	2905	0
141	20231031	180100	427014870	2905	2905	2905	2905	0
142	20231031	180000	427014870	2905	2905	2905	2905	0
143	20231031	175900	427014870	2905	2905	2905	2905	0
144	20231031	175800	427014870	2905	2905	2905	2905	0
145	20231031	175700	427014870	2905	2905	2905	2905	0
146	20231031	175600	427014870	2905	2905	2905	2905	0
147	20231031	175500	427014870	2905	2905	2905	2905	0
148	20231031	175400	427014870	2905	2905	2905	2905	0
149	20231031	175300	427014870	2905	2905	2905	2905	0
150	20231031	175200	427014870	2905	2905	2905	2905	0
151	20231031	175100	427014870	2905	2905	2905	2905	0
152	20231031	175000	427014870	2905	2905	2905	2905	11030
153	20231031	174900	427014870	2905	2905	2905	2905	0
154	20231031	174800	427014870	2905	2905	2905	2905	0
155	20231031	174700	427014870	2905	2905	2905	2905	0
156	20231031	174600	427014870	2905	2905	2905	2905	0
157	20231031	174500	427014870	2905	2905	2905	2905	0
158	20231031	174400	427014870	2905	2905	2905	2905	0
159	20231031	174300	427014870	2905	2905	2905	2905	0
160	20231031	174200	427014870	2905	2905	2905	2905	0
161	20231031	174100	427014870	2905	2905	2905	2905	0
162	20231031	174000	427014870	2905	2905	2905	2905	0
163	20231031	173900	427014870	2905	2905	2905	2905	0
164	20231031	173800	427014870	2905	2905	2905	2905	0
165	20231031	173700	427014870	2905	2905	2905	2905	0
166	20231031	173600	427014870	2905	2905	2905	2905	0
167	20231031	173500	427014870	2905	2905	2905	2905	0
168	20231031	173400	427014870	2905	2905	2905	2905	0
169	20231031	173300	427014870	2905	2905	2905	2905	0
170	20231031	173200	427014870	2905	2905	2905	2905	0
171	20231031	173100	427014870	2905	2905	2905	2905	0
172	20231031	173000	427014870	2905	2905	2905	2905	0
173	20231031	172900	427014870	2905	2905	2905	2905	0
174	20231031	172800	427014870	2905	2905	2905	2905	0
175	20231031	172700	427014870	2905	2905	2905	2905	0
176	20231031	172600	427014870	2905	2905	2905	2905	0
177	20231031	172500	427014870	2905	2905	2905	2905	0
178	20231031	172400	427014870	2905	2905	2905	2905	0
179	20231031	172300	427014870	2905	2905	2905	2905	0
180	20231031	172200	427014870	2905	2905	2905	2905	0
181	20231031	172100	427014870	2905	2905	2905	2905	0
182	20231031	172000	427014870	2905	2905	2905	2905	11030
183	20231031	171900	427014870	2905	2905	2905	2905	0
184	20231031	171800	427014870	2905	2905	2905	2905	0
185	20231031	171700	427014870	2905	2905	2905	2905	0
186	20231031	171600	427014870	2905	2905	2905	2905	0
187	20231031	171500	427014870	2905	2905	2905	2905	0
188	20231031	171400	427014870	2905	2905	2905	2905	0
189	20231031	171300	427014870	2905	2905	2905	2905	0
190	20231031	171200	427014870	2905	2905	2905	2905	0
191	20231031	171100	427014870	2905	2905	2905	2905	0
192	20231031	171000	427014870	2905	2905	2905	2905	0
193	20231031	170900	427014870	2905	2905	2905	2905	0
194	20231031	170800	427014870	2905	2905	2905	2905	0
195	20231031	170700	427014870	2905	2905	2905	2905	0
196	20231031	170600	427014870	2905	2905	2905	2905	0
197	20231031	170500	427014870	2905	2905	2905	2905	0
198	20231031	170400	427014870	2905	2905	2905	2905	0
199	20231031	170300	427014870	2905	2905	2905	2905	0
200	20231031	170200	427014870	2905	2905	2905	2905	0
201	20231031	170100	427014870	2905	2905	2905	2905	0
202	20231031	170000	427014870	2905	2905	2905	2905	0
203	20231031	165900	427014870	2905	2905	2905	2905	0
204	20231031	165800	427014870	2905	2905	2905	2905	0
205	20231031	165700	427014870	2905	2905	2905	2905	0
206	20231031	165600	427014870	2905	2905	2905	2905	0
207	20231031	165500	427014870	2905	2905	2905	2905	0
208	20231031	165400	427014870	2905	2905	2905	2905	0
209	20231031	165300	427014870	2905	2905	2905	2905	0
210	20231031	165200	427014870	2905	2905	2905	2905	0
211	20231031	165100	427014870	2905	2905	2905	2905	0
212	20231031	165000	427014870	2905	2905	2905	2905	11030
213	20231031	164900	427014870	2905	2905	2905	2905	0
214	20231031	164800	427014870	2905	2905	2905	2905	0
215	20231031	164700	427014870	2905	2905	2905	2905	0
216	20231031	164600	427014870	2905	2905	2905	2905	0
217	20231031	164500	427014870	2905	2905	2905	2905	0
218	20231031	164400	427014870	2905	2905	2905	2905	0
219	20231031	164300	427014870	2905	2905	2905	2905	0
220	20231031	164200	427014870	2905	2905	2905	2905	0
221	20231031	164100	427014870	2905	2905	2905	2905	0
222	20231031	164000	427014870	2905	2905	2905	2905	0
223	20231031	163900	427014870	2905	2905	2905	2905	0
224	20231031	163800	427014870	2905	2905	2905	2905	0
225	20231031	163700	427014870	2905	2905	2905	2905	0
226	20231031	163600	427014870	2905	2905	2905	2905	0
227	20231031	163500	427014870	2905	2905	2905	2905	0
228	20231031	163400	427014870	2905	2905	2905	2905	0
229	20231031	163300	427014870	2905	2905	2905	2905	0
230	20231031	163200	427014870	2905	2905	2905	2905	0
231	20231031	163100	427014870	2905	2905	2905	2905	0
232	20231031	163000	427014870	2905	2905	2905	2905	0
233	20231031	162900	427014870	2905	2905	2905	2905	0
234	20231031	162800	427014870	2905	2905	2905	2905	0
235	20231031	162700	427014870	2905	2905	2905	2905	0
236	20231031	162600	427014870	2905	2905	2905	2905	0
237	20231031	162500	427014870	2905	2905	2905	2905	0
238	20231031	162400	427014870	2905	2905	2905	2905	0
239	20231031	162300	427014870	2905	2905	2905	2905	0
240	20231031	162200	427014870	2905	2905	2905	2905	0
241	20231031	162100	427014870	2905	2905	2905	2905	0
242	20231031	162000	427014870	2905	2905	2905	2905	11030
243	20231031	161900	427014870	2905	2905	2905	2905	0
244	20231031	161800	427014870	2905	2905	2905	2905	0
245	20231031	161700	427014870	2905	2905	2905	2905	0
246	20231031	161600	427014870	2905	2905	2905	2905	0
247	20231031	161500	427014870	2905	2905	2905	2905	0
248	20231031	161400	427014870	2905	2905	2905	2905	0
249	20231031	161300	427014870	2905	2905	2905	2905	0
250	20231031	161200	427014870	2905	2905	2905	2905	0
251	20231031	161100	427014870	2905	2905	2905	2905	0
252	20231031	161000	427014870	2905	2905	2905	2905	0
253	20231031	160900	427014870	2905	2905	2905	2905	0
254	20231031	160800	427014870	2905	2905	2905	2905	0
255	20231031	160700	427014870	2905	2905	2905	2905	0
256	20231031	160600	427014870	2905	2905	2905	2905	0
257	20231031	160500	427014870	2905	2905	2905	2905	0
258	20231031	160400	427014870	2905	2905	2905	2905	0
259	20231031	160300	427014870	2905	2905	2905	2905	0
260	20231031	160200	427014870	2905	2905	2905	2905	0
261	20231031	160100	427014870	2905	2905	2905	2905	0
262	20231031	160000	427014870	2905	2905	2905	2905	0
263	20231031	155900	427014870	2905	2905	2905	2905	0
264	20231031	155800	427014870	2905	2905	2905	2905	0
265	20231031	155700	427014870	2905	2905	2905	2905	0
266	20231031	155600	427014870	2905	2905	2905	2905	0
267	20231031	155500	427014870	2905	2905	2905	2905	0
268	20231031	155400	427014870	2905	2905	2905	2905	0
269	20231031	155300	427014870	2905	2905	2905	2905	0
270	20231031	155200	427014870	2905	2905	2905	2905	0
271	20231031	155100	427014870	2905	2905	2905	2905	0
272	20231031	155000	427014870	2905	2905	2905	2905	11030
273	20231031	154900	427014870	2905	2905	2905	2905	0
274	20231031	154800	427014870	2905	2905	2905	2905	0
275	20231031	154700	427014870	2905	2905	2905	2905	0
276	20231031	154600	427014870	2905	2905	2905	2905	0
277	20231031	154500	427014870	2905	2905	2905	2905	0
278	20231031	154400	427014870	2905	2905	2905	2905	0
279	20231031	154300	427014870	2905	2905	2905	2905	0
280	20231031	154200	427014870	2905	2905	2905	2905	0
281	20231031	154100	427014870	2905	2905	2905	2905	0
282	20231031	154000	427014870	2905	2905	2905	2905	0
283	20231031	153900	427014870	2905	2905	2905	2905	0
284	20231031	153800	427014870	2905	2905	2905	2905	0
285	20231031	153700	427014870	2905	2905	2905	2905	0
286	20231031	153600	427014870	2905	2905	2905	2905	0
287	20231031	153500	427014870	2905	2905	2905	2905	0
288	20231031	153400	427014870	2905	2905	2905	2905	0
289	20231031	153300	427014870	2905	2905	2905	2905	0
290	20231031	153200	427014870	2905	2905	2905	2905	0
291	20231031	153100	427014870	2905	2905	2905	2905	0
292	20231031	153000	427014870	2905	2905	2905	2905	11030
293	20231031	152900	394972720	2940	2940	2940	2940	0
294	20231031	152800	394972720	2940	2940	2940	2940	0
295	20231031	152700	394972720	2940	2940	2940	2940	0
296	20231031	152600	394972720	2940	2940	2940	2940	0
297	20231031	152500	394972720	2940	2940	2940	2940	0
298	20231031	152400	394972720	2940	2940	2940	2940	0
299	20231031	152300	394972720	2940	2940	2940	2940	0
300	20231031	152200	394972720	2940	2940	2940	2940	0
301	20231031	152100	394972720	2940	2940	2940	2940	0
302	20231031	152000	394972720	2940	2940	2940	2940	0
303	20231031	151900	394972720	2940	2940	2940	2940	15
304	20231031	151800	394928620	2925	2930	2930	2925	596
305	20231031	151700	393185305	2940	2940	2940	2940	35
306	20231031	151600	393082405	2945	2950	2950	2930	561
307	20231031	151500	391430055	2950	2915	2970	2915	11139
308	20231031	151400	358599265	2915	2915	2915	2915	12
309	20231031	151300	358564285	2900	2910	2910	2900	2160
310	20231031	151200	352294745	2915	2915	2915	2915	4
311	20231031	151100	352283085	2915	2905	2915	2900	297
312	20231031	151000	351420960	2915	2900	2915	2900	2
313	20231031	150900	351415145	2900	2915	2915	2900	5471
314	20231031	150800	335534275	2905	2910	2910	2905	22
315	20231031	150700	335470340	2915	2915	2915	2915	5
316	20231031	150600	335455765	2910	2910	2910	2910	100
317	20231031	150500	335164765	2905	2905	2905	2905	0
318	20231031	150400	335164765	2905	2910	2910	2905	1000
319	20231031	150300	332257865	2915	2915	2915	2915	216
320	20231031	150200	331628225	2910	2910	2910	2910	0
321	20231031	150100	331628225	2910	2910	2910	2910	1225
322	20231031	150000	328063475	2915	2915	2915	2915	77
323	20231031	145900	327839020	2915	2915	2915	2915	0
324	20231031	145800	327839020	2915	2910	2915	2910	5
325	20231031	145700	327824450	2915	2920	2920	2915	615
326	20231031	145600	326031195	2920	2920	2920	2920	0
327	20231031	145500	326031195	2920	2920	2920	2920	424
328	20231031	145400	324793115	2920	2920	2920	2920	0
329	20231031	145300	324793115	2920	2920	2920	2920	144
330	20231031	145200	324372635	2920	2920	2920	2920	56
331	20231031	145100	324209115	2920	2920	2920	2920	0
332	20231031	145000	324209115	2920	2920	2920	2920	55
333	20231031	144900	324048515	2915	2920	2920	2915	11
334	20231031	144800	324016425	2915	2920	2920	2915	51
335	20231031	144700	323867735	2925	2925	2925	2925	0
336	20231031	144600	323867735	2925	2925	2925	2925	0
337	20231031	144500	323867735	2925	2925	2925	2925	1
338	20231031	144400	323864810	2925	2925	2925	2925	1500
339	20231031	144300	319477310	2920	2920	2920	2920	0
340	20231031	144200	319477310	2920	2920	2920	2920	0
341	20231031	144100	319477310	2920	2920	2920	2920	13
342	20231031	144000	319439350	2910	2920	2920	2910	330
343	20231031	143900	318478775	2925	2925	2925	2925	0
344	20231031	143800	318478775	2925	2925	2925	2925	0
345	20231031	143700	318478775	2925	2925	2925	2925	1
346	20231031	143600	318475850	2925	2925	2925	2925	0
347	20231031	143500	318475850	2925	2925	2925	2925	110
348	20231031	143400	318154100	2915	2915	2915	2915	0
349	20231031	143300	318154100	2915	2920	2920	2915	56
350	20231031	143200	317990855	2920	2920	2920	2920	30
351	20231031	143100	317903255	2915	2920	2920	2915	303
352	20231031	143000	317019860	2920	2920	2920	2920	0
353	20231031	142900	317019860	2920	2920	2920	2920	32
354	20231031	142800	316926420	2920	2920	2920	2920	133
355	20231031	142700	316538060	2920	2920	2920	2920	0
356	20231031	142600	316538060	2920	2920	2920	2920	10
357	20231031	142500	316508860	2920	2920	2920	2920	0
358	20231031	142400	316508860	2920	2925	2925	2920	84
359	20231031	142300	316263560	2930	2930	2930	2930	6
360	20231031	142200	316245980	2935	2935	2935	2935	0
361	20231031	142100	316245980	2935	2935	2935	2935	800
362	20231031	142000	313897980	2935	2935	2935	2935	3
363	20231031	141900	313889175	2935	2935	2935	2935	0
364	20231031	141800	313889175	2935	2920	2970	2920	1245
365	20231031	141700	310241610	2925	2925	2925	2925	0
366	20231031	141600	310241610	2925	2920	2925	2920	92
367	20231031	141500	309972860	2925	2920	2925	2920	99
368	20231031	141400	309683765	2920	2920	2920	2920	0
369	20231031	141300	309683765	2920	2915	2920	2915	46
370	20231031	141200	309549670	2930	2920	2930	2915	54
371	20231031	141100	309392135	2940	2920	2940	2920	5
372	20231031	141000	309377505	2920	2915	2920	2910	669
373	20231031	140900	307430460	2915	2915	2935	2910	3154
374	20231031	140800	298237095	2920	2945	2965	2920	1505
375	20231031	140700	293831495	2945	2925	2960	2925	3998
376	20231031	140600	282006170	2950	2920	2955	2920	1874
377	20231031	140500	276505330	2920	2920	2920	2920	0
378	20231031	140400	276505330	2920	2915	2920	2915	5
379	20231031	140300	276490750	2920	2920	2920	2920	1
380	20231031	140200	276487830	2915	2915	2915	2915	338
381	20231031	140100	275502560	2915	2915	2915	2915	0
382	20231031	140000	275502560	2915	2915	2915	2915	0
383	20231031	135900	275502560	2915	2920	2925	2915	1277
384	20231031	135800	271779890	2930	2930	2930	2930	0
385	20231031	135700	271779890	2930	2930	2930	2930	0
386	20231031	135600	271779890	2930	2930	2930	2930	0
387	20231031	135500	271779890	2930	2920	2930	2920	73
388	20231031	135400	271566715	2925	2925	2925	2925	0
389	20231031	135300	271566715	2925	2925	2925	2925	100
390	20231031	135200	271274215	2925	2930	2930	2925	43
391	20231031	135100	271148390	2930	2930	2930	2930	0
392	20231031	135000	271148390	2930	2915	2930	2915	407
393	20231031	134900	269959935	2925	2920	2925	2920	13
394	20231031	134800	269921960	2925	2925	2935	2925	10
395	20231031	134700	269892665	2920	2920	2920	2920	209
396	20231031	134600	269282385	2925	2925	2925	2920	2270
397	20231031	134500	262653965	2925	2935	2960	2925	739
398	20231031	134400	260489630	2930	2930	2930	2930	0
399	20231031	134300	260489630	2930	2930	2930	2930	0
400	20231031	134200	260489630	2930	2930	2930	2930	0
401	20231031	134100	260489630	2930	2930	2930	2930	1
402	20231031	134000	260486700	2925	2925	2925	2925	0
403	20231031	133900	260486700	2925	2925	2925	2925	135
404	20231031	133800	260091825	2930	2930	2930	2930	0
405	20231031	133700	260091825	2930	2930	2930	2930	0
406	20231031	133600	260091825	2930	2920	2930	2920	500
407	20231031	133500	258628825	2930	2930	2930	2930	0
408	20231031	133400	258628825	2930	2920	2930	2920	339
409	20231031	133300	257638895	2930	2930	2930	2930	0
410	20231031	133200	257638895	2930	2930	2930	2930	0
411	20231031	133100	257638895	2930	2930	2930	2930	0
412	20231031	133000	257638895	2930	2930	2930	2930	1
413	20231031	132900	257635965	2925	2925	2925	2925	10
414	20231031	132800	257606715	2925	2930	2930	2925	714
415	20231031	132700	255518250	2940	2940	2940	2940	0
416	20231031	132600	255518250	2940	2940	2940	2940	1
417	20231031	132500	255515310	2940	2940	2940	2940	2
418	20231031	132400	255509430	2945	2945	2945	2945	0
419	20231031	132300	255509430	2945	2945	2945	2945	0
420	20231031	132200	255509430	2945	2945	2945	2945	0
421	20231031	132100	255509430	2945	2945	2945	2940	70
422	20231031	132000	255303445	2945	2945	2945	2945	16
423	20231031	131900	255256325	2945	2945	2945	2945	0
424	20231031	131800	255256325	2945	2945	2945	2945	0
425	20231031	131700	255256325	2945	2945	2945	2945	0
426	20231031	131600	255256325	2945	2945	2945	2945	0
427	20231031	131500	255256325	2945	2945	2945	2945	5
428	20231031	131400	255241600	2945	2945	2945	2945	0
429	20231031	131300	255241600	2945	2930	2945	2930	2
430	20231031	131200	255235725	2945	2945	2945	2945	0
431	20231031	131100	255235725	2945	2935	2945	2935	5
432	20231031	131000	255221030	2935	2930	2935	2930	191
433	20231031	130900	254661395	2930	2930	2930	2930	0
434	20231031	130800	254661395	2930	2930	2930	2930	0
435	20231031	130700	254661395	2930	2930	2930	2930	0
436	20231031	130600	254661395	2930	2930	2930	2930	0
437	20231031	130500	254661395	2930	2930	2930	2930	0
438	20231031	130400	254661395	2930	2930	2930	2930	0
439	20231031	130300	254661395	2930	2925	2930	2925	617
440	20231031	130200	252856645	2925	2925	2925	2920	1445
441	20231031	130100	248637100	2925	2925	2925	2925	64
442	20231031	130000	248449900	2930	2925	2930	2925	5
443	20231031	125900	248435270	2930	2930	2930	2930	0
444	20231031	125800	248435270	2930	2930	2930	2930	0
445	20231031	125700	248435270	2930	2925	2930	2925	12
446	20231031	125600	248400160	2920	2920	2920	2920	16
447	20231031	125500	248353440	2930	2930	2930	2930	0
448	20231031	125400	248353440	2930	2930	2930	2930	0
449	20231031	125300	248353440	2930	2930	2930	2930	1
450	20231031	125200	248350510	2930	2930	2930	2930	0
451	20231031	125100	248350510	2930	2930	2930	2930	1
452	20231031	125000	248347580	2930	2925	2930	2925	44
453	20231031	124900	248218860	2925	2920	2930	2920	765
454	20231031	124800	245984260	2925	2925	2925	2925	900
455	20231031	124700	243351760	2925	2925	2925	2925	0
456	20231031	124600	243351760	2925	2925	2925	2925	0
457	20231031	124500	243351760	2925	2925	2925	2925	0
458	20231031	124400	243351760	2925	2925	2925	2925	0
459	20231031	124300	243351760	2925	2925	2925	2925	0
460	20231031	124200	243351760	2925	2925	2925	2925	54
461	20231031	124100	243193810	2930	2930	2930	2930	272
462	20231031	124000	242396850	2925	2925	2925	2925	44
463	20231031	123900	242268150	2925	2930	2930	2925	1505
464	20231031	123800	237865555	2935	2935	2935	2935	0
465	20231031	123700	237865555	2935	2935	2935	2935	0
466	20231031	123600	237865555	2935	2935	2935	2935	0
467	20231031	123500	237865555	2935	2935	2935	2935	11
468	20231031	123400	237833270	2935	2935	2935	2935	0
469	20231031	123300	237833270	2935	2935	2935	2935	5
470	20231031	123200	237818595	2935	2935	2935	2935	15
471	20231031	123100	237774570	2930	2930	2930	2930	178
472	20231031	123000	237253030	2930	2930	2930	2930	1
473	20231031	122900	237250100	2940	2935	2940	2925	192
474	20231031	122800	236687665	2925	2925	2925	2925	0
475	20231031	122700	236687665	2925	2930	2930	2925	156
476	20231031	122600	236231310	2935	2935	2935	2935	0
477	20231031	122500	236231310	2935	2935	2935	2935	2
478	20231031	122400	236225440	2945	2940	2945	2940	250
479	20231031	122300	235489315	2945	2945	2945	2945	0
480	20231031	122200	235489315	2945	2945	2945	2945	0
481	20231031	122100	235489315	2945	2940	2945	2940	200
482	20231031	122000	234900355	2940	2940	2945	2940	184
483	20231031	121900	234358655	2945	2930	2945	2930	508
484	20231031	121800	232863390	2945	2940	2945	2935	536
485	20231031	121700	231286725	2940	2930	2940	2925	107
486	20231031	121600	230973640	2930	2930	2930	2930	0
487	20231031	121500	230973640	2930	2930	2930	2930	21
488	20231031	121400	230912110	2925	2930	2930	2925	71
489	20231031	121300	230704185	2930	2930	2930	2930	2
490	20231031	121200	230698325	2930	2930	2930	2930	4
491	20231031	121100	230686605	2930	2930	2930	2930	10
492	20231031	121000	230657305	2930	2935	2935	2930	862
493	20231031	120900	228131495	2935	2940	2940	2935	19243
494	20231031	120800	171561380	2940	2945	2950	2940	3510
495	20231031	120700	161239425	2945	2945	2945	2945	3702
496	20231031	120600	150337035	2950	2950	2950	2950	0
497	20231031	120500	150337035	2950	2965	2965	2950	878
498	20231031	120400	147746740	2965	2965	2965	2965	0
499	20231031	120300	147746740	2965	2960	2965	2960	5
500	20231031	120200	147731925	2965	2965	2965	2965	0
501	20231031	120100	147731925	2965	2965	2965	2965	0
502	20231031	120000	147731925	2965	2950	2965	2950	96
503	20231031	115900	147448035	2950	2950	2950	2950	5
504	20231031	115800	147433285	2950	2945	2950	2945	50
505	20231031	115700	147286015	2945	2945	2945	2945	71
506	20231031	115600	147076920	2950	2950	2950	2950	3
507	20231031	115500	147068070	2945	2945	2945	2945	5
508	20231031	115400	147053345	2950	2950	2950	2950	0
509	20231031	115300	147053345	2950	2950	2950	2950	0
510	20231031	115200	147053345	2950	2950	2950	2950	0
511	20231031	115100	147053345	2950	2950	2950	2950	0
512	20231031	115000	147053345	2950	2950	2950	2950	0
513	20231031	114900	147053345	2950	2950	2950	2950	1
514	20231031	114800	147050395	2950	2950	2950	2950	305
515	20231031	114700	146150645	2960	2960	2960	2960	0
516	20231031	114600	146150645	2960	2960	2960	2960	5
517	20231031	114500	146135845	2965	2960	2965	2960	2
518	20231031	114400	146129920	2945	2945	2945	2945	0
519	20231031	114300	146129920	2945	2945	2945	2945	74
520	20231031	114200	145911990	2945	2945	2945	2945	0
521	20231031	114100	145911990	2945	2945	2945	2945	0
522	20231031	114000	145911990	2945	2945	2945	2945	0
523	20231031	113900	145911990	2945	2950	2950	2945	2500
524	20231031	113800	138548315	2965	2965	2965	2965	7
525	20231031	113700	138527560	2955	2950	2955	2950	180
526	20231031	113600	137996060	2950	2955	2955	2950	2155
527	20231031	113500	131634910	2955	2955	2955	2955	220
528	20231031	113400	130984810	2955	2955	2955	2955	293
529	20231031	113300	130118995	2960	2960	2960	2960	0
530	20231031	113200	130118995	2960	2965	2965	2960	1072
531	20231031	113100	126944375	2965	2965	2965	2965	0
532	20231031	113000	126944375	2965	2965	2965	2965	0
533	20231031	112900	126944375	2965	2965	2965	2965	0
534	20231031	112800	126944375	2965	2965	2965	2965	1744
535	20231031	112700	121773415	2970	2970	2970	2970	0
536	20231031	112600	121773415	2970	2970	2970	2970	0
537	20231031	112500	121773415	2970	2970	2970	2970	5
538	20231031	112400	121758565	2970	2970	2970	2970	0
539	20231031	112300	121758565	2970	2970	2970	2970	0
540	20231031	112200	121758565	2970	2970	2970	2970	0
541	20231031	112100	121758565	2970	2970	2970	2970	2064
542	20231031	112000	115628485	2970	2970	2970	2970	0
543	20231031	111900	115628485	2970	2970	2970	2970	0
544	20231031	111800	115628485	2970	2970	2970	2970	0
545	20231031	111700	115628485	2970	2970	2970	2970	0
546	20231031	111600	115628485	2970	2970	2970	2970	220
547	20231031	111500	114975085	2980	2980	2980	2980	0
548	20231031	111400	114975085	2980	2980	2980	2980	3
549	20231031	111300	114966145	2985	2975	2985	2975	513
550	20231031	111200	113439870	2990	2990	2990	2990	0
551	20231031	111100	113439870	2990	2990	2990	2990	0
552	20231031	111000	113439870	2990	2990	2990	2990	0
553	20231031	110900	113439870	2990	2985	2990	2985	5
554	20231031	110800	113424925	2980	2980	2980	2980	29
555	20231031	110700	113338505	2980	2980	2980	2980	803
556	20231031	110600	110945565	2980	2980	2980	2980	0
557	20231031	110500	110945565	2980	2980	2980	2980	0
558	20231031	110400	110945565	2980	2980	2980	2980	0
559	20231031	110300	110945565	2980	2980	2980	2980	17
560	20231031	110200	110894905	2980	2980	2980	2980	0
561	20231031	110100	110894905	2980	2980	2980	2980	0
562	20231031	110000	110894905	2980	2980	2980	2980	0
563	20231031	105900	110894905	2980	2970	2980	2970	3
564	20231031	105800	110885975	2975	2975	2975	2975	0
565	20231031	105700	110885975	2975	2975	2975	2975	0
566	20231031	105600	110885975	2975	2975	2975	2975	2
567	20231031	105500	110880025	2965	2965	2965	2965	19
568	20231031	105400	110823690	2965	2965	2965	2965	20
569	20231031	105300	110764390	2980	2980	2980	2980	0
570	20231031	105200	110764390	2980	2980	2980	2980	2
571	20231031	105100	110758430	2975	2975	2975	2975	9
572	20231031	105000	110731655	2975	2975	2975	2975	0
573	20231031	104900	110731655	2975	2975	2975	2975	0
574	20231031	104800	110731655	2975	2975	2975	2975	22
575	20231031	104700	110666205	2980	2980	2980	2980	0
576	20231031	104600	110666205	2980	2980	2980	2980	0
577	20231031	104500	110666205	2980	2975	2980	2975	125
578	20231031	104400	110293720	2975	2975	2975	2975	0
579	20231031	104300	110293720	2975	2975	2975	2975	0
580	20231031	104200	110293720	2975	2975	2975	2975	1
581	20231031	104100	110290745	2965	2965	2965	2965	102
582	20231031	104000	109988315	2965	2965	2965	2965	0
583	20231031	103900	109988315	2965	2970	2970	2965	13
584	20231031	103800	109949765	2970	2970	2970	2970	1
585	20231031	103700	109946795	2965	2965	2965	2965	0
586	20231031	103600	109946795	2965	2965	2965	2965	0
587	20231031	103500	109946795	2965	2965	2965	2965	2
588	20231031	103400	109940865	2965	2965	2965	2965	0
589	20231031	103300	109940865	2965	2965	2965	2965	2
590	20231031	103200	109934935	2965	2965	2965	2965	1
591	20231031	103100	109931970	2970	2960	2970	2960	93
592	20231031	103000	109656270	2965	2965	2965	2965	10
593	20231031	102900	109626620	2950	2950	2950	2950	0
594	20231031	102800	109626620	2950	2950	2950	2950	400
595	20231031	102700	108446620	2955	2955	2955	2955	50
596	20231031	102600	108298870	2955	2955	2955	2955	0
597	20231031	102500	108298870	2955	2955	2955	2955	0
598	20231031	102400	108298870	2955	2955	2955	2955	2
599	20231031	102300	108292960	2945	2945	2945	2945	10
600	20231031	102200	108263510	2945	2945	2945	2945	700
601	20231031	102100	106202010	2950	2965	2965	2950	836
602	20231031	102000	103734295	2965	2955	2965	2950	4270
603	20231031	101900	91125040	2955	2955	2955	2955	46
604	20231031	101800	90989110	2955	2955	2955	2955	590
605	20231031	101700	89245660	2960	2960	2960	2960	2040
606	20231031	101600	83207260	2965	2965	2965	2965	10
607	20231031	101500	83177610	2965	2965	2965	2965	3
608	20231031	101400	83168715	2960	2960	2960	2960	0
609	20231031	101300	83168715	2960	2960	2960	2960	1039
610	20231031	101200	80093275	2965	2965	2965	2965	253
611	20231031	101100	79343130	2970	2970	2970	2970	220
612	20231031	101000	78689730	2960	2960	2960	2960	0
613	20231031	100900	78689730	2960	2960	2960	2960	0
614	20231031	100800	78689730	2960	2960	2960	2960	0
615	20231031	100700	78689730	2960	2960	2965	2960	629
616	20231031	100600	76827885	2960	2970	2970	2960	790
617	20231031	100500	74486965	2970	2970	2970	2970	8
618	20231031	100400	74463205	2970	2970	2970	2970	0
619	20231031	100300	74463205	2970	2970	2970	2970	0
620	20231031	100200	74463205	2970	2980	2980	2970	32
621	20231031	100100	74368045	2980	2975	2980	2975	10
622	20231031	100000	74338275	2980	2980	2980	2980	0
623	20231031	095900	74338275	2980	2970	2980	2970	7
624	20231031	095800	74317445	2960	2960	2960	2960	0
625	20231031	095700	74317445	2960	2960	2960	2960	1
626	20231031	095600	74314485	2960	2960	2960	2960	148
627	20231031	095500	73876405	2965	2970	2970	2960	3320
628	20231031	095400	64043830	2970	2970	2970	2970	1727
629	20231031	095300	58914640	2975	2980	2980	2970	1259
630	20231031	095200	55169100	2980	2980	2980	2975	123
631	20231031	095100	54802565	2980	2980	2980	2980	0
632	20231031	095000	54802565	2980	2980	2980	2980	0
633	20231031	094900	54802565	2980	2980	2980	2980	301
634	20231031	094800	53905585	2980	2975	2980	2975	2
635	20231031	094700	53899630	2975	2980	2980	2975	1104
636	20231031	094600	50615180	2980	2980	2980	2980	86
637	20231031	094500	50358900	2980	2980	2980	2980	4
638	20231031	094400	50346980	2980	2980	2980	2980	240
639	20231031	094300	49631780	2980	2980	2980	2980	10
640	20231031	094200	49601980	2980	2980	2980	2980	977
641	20231031	094100	46690520	2980	2980	2980	2980	135
642	20231031	094000	46288220	2980	2985	2985	2980	2227
643	20231031	093900	39646410	2985	2990	2990	2985	2791
644	20231031	093800	31308775	2990	2990	2990	2990	0
645	20231031	093700	31308775	2990	2990	2990	2990	200
646	20231031	093600	30710775	2990	2990	2990	2990	43
647	20231031	093500	30582205	2985	2990	2990	2985	1437
648	20231031	093400	26287760	2990	3000	3000	2990	2325
649	20231031	093300	19319000	3005	3005	3005	3005	334
650	20231031	093200	18315330	3005	3005	3005	3005	119
651	20231031	093100	17957735	3005	3005	3005	3005	251
652	20231031	093000	17203480	3005	3005	3005	3005	0
653	20231031	092900	17203480	3005	3005	3005	3005	0
654	20231031	092800	17203480	3005	3005	3005	3005	0
655	20231031	092700	17203480	3005	3005	3005	3005	0
656	20231031	092600	17203480	3005	3005	3005	3005	252
657	20231031	092500	16446220	3005	3005	3005	3005	0
658	20231031	092400	16446220	3005	3005	3005	3005	3
659	20231031	092300	16437205	3010	3010	3010	3010	115
660	20231031	092200	16091055	3015	3020	3020	3015	170
661	20231031	092100	15578265	3020	3020	3020	3020	2
662	20231031	092000	15572225	3015	3015	3015	3015	35
663	20231031	091900	15466700	3015	3025	3025	3015	41
664	20231031	091800	15343055	3025	3025	3025	3025	0
665	20231031	091700	15343055	3025	3025	3025	3025	2
666	20231031	091600	15337005	3020	3025	3025	3020	201
667	20231031	091500	14729945	3025	3040	3040	3025	1235
668	20231031	091400	10989080	3035	3035	3035	3035	148
669	20231031	091300	10539900	3040	3040	3040	3040	0
670	20231031	091200	10539900	3040	3040	3040	3040	400
671	20231031	091100	9323900	3045	3045	3045	3045	0
672	20231031	091000	9323900	3045	3045	3045	3045	55
673	20231031	090900	9156425	3045	3045	3045	3045	200
674	20231031	090800	8547425	3040	3040	3040	3040	1
675	20231031	090700	8544385	3050	3050	3050	3050	0
676	20231031	090600	8544385	3050	3050	3050	3050	0
677	20231031	090500	8544385	3050	3045	3050	3040	1400
678	20231031	090400	4284385	3045	3045	3055	3045	435
679	20231031	090300	2959555	3045	3045	3050	3045	523
680	20231031	090200	1366910	3045	3045	3045	3030	80
681	20231031	090100	1124265	3045	3045	3045	3045	7
682	20231031	090000	1102950	3045	3030	3045	3030	364