KissMeData/317120/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210500	113973440	4325	4325	4325	4325	288
3	20231031	210400	113973440	4325	4325	4325	4325	0
4	20231031	210300	113973440	4325	4325	4325	4325	0
5	20231031	210200	113973440	4325	4325	4325	4325	0
6	20231031	210100	113973440	4325	4325	4325	4325	0
7	20231031	210000	113973440	4325	4325	4325	4325	0
8	20231031	205900	113973440	4325	4325	4325	4325	0
9	20231031	205800	113973440	4325	4325	4325	4325	0
10	20231031	205700	113973440	4325	4325	4325	4325	0
11	20231031	205600	113973440	4325	4325	4325	4325	0
12	20231031	205500	113973440	4325	4325	4325	4325	0
13	20231031	205400	113973440	4325	4325	4325	4325	0
14	20231031	205300	113973440	4325	4325	4325	4325	0
15	20231031	205200	113973440	4325	4325	4325	4325	0
16	20231031	205100	113973440	4325	4325	4325	4325	0
17	20231031	205000	113973440	4325	4325	4325	4325	0
18	20231031	204900	113973440	4325	4325	4325	4325	0
19	20231031	204800	113973440	4325	4325	4325	4325	0
20	20231031	204700	113973440	4325	4325	4325	4325	0
21	20231031	204600	113973440	4325	4325	4325	4325	0
22	20231031	204500	113973440	4325	4325	4325	4325	0
23	20231031	204400	113973440	4325	4325	4325	4325	0
24	20231031	204300	113973440	4325	4325	4325	4325	0
25	20231031	204200	113973440	4325	4325	4325	4325	0
26	20231031	204100	113973440	4325	4325	4325	4325	0
27	20231031	204000	113973440	4325	4325	4325	4325	0
28	20231031	203900	113973440	4325	4325	4325	4325	0
29	20231031	203800	113973440	4325	4325	4325	4325	0
30	20231031	203700	113973440	4325	4325	4325	4325	0
31	20231031	203600	113973440	4325	4325	4325	4325	0
32	20231031	203500	113973440	4325	4325	4325	4325	288
33	20231031	203400	113973440	4325	4325	4325	4325	0
34	20231031	203300	113973440	4325	4325	4325	4325	0
35	20231031	203200	113973440	4325	4325	4325	4325	0
36	20231031	203100	113973440	4325	4325	4325	4325	0
37	20231031	203000	113973440	4325	4325	4325	4325	0
38	20231031	202900	113973440	4325	4325	4325	4325	0
39	20231031	202800	113973440	4325	4325	4325	4325	0
40	20231031	202700	113973440	4325	4325	4325	4325	0
41	20231031	202600	113973440	4325	4325	4325	4325	0
42	20231031	202500	113973440	4325	4325	4325	4325	0
43	20231031	202400	113973440	4325	4325	4325	4325	0
44	20231031	202300	113973440	4325	4325	4325	4325	0
45	20231031	202200	113973440	4325	4325	4325	4325	0
46	20231031	202100	113973440	4325	4325	4325	4325	0
47	20231031	202000	113973440	4325	4325	4325	4325	0
48	20231031	201900	113973440	4325	4325	4325	4325	0
49	20231031	201800	113973440	4325	4325	4325	4325	0
50	20231031	201700	113973440	4325	4325	4325	4325	0
51	20231031	201600	113973440	4325	4325	4325	4325	0
52	20231031	201500	113973440	4325	4325	4325	4325	0
53	20231031	201400	113973440	4325	4325	4325	4325	0
54	20231031	201300	113973440	4325	4325	4325	4325	0
55	20231031	201200	113973440	4325	4325	4325	4325	0
56	20231031	201100	113973440	4325	4325	4325	4325	0
57	20231031	201000	113973440	4325	4325	4325	4325	0
58	20231031	200900	113973440	4325	4325	4325	4325	0
59	20231031	200800	113973440	4325	4325	4325	4325	0
60	20231031	200700	113973440	4325	4325	4325	4325	0
61	20231031	200600	113973440	4325	4325	4325	4325	0
62	20231031	200500	113973440	4325	4325	4325	4325	288
63	20231031	200400	113973440	4325	4325	4325	4325	0
64	20231031	200300	113973440	4325	4325	4325	4325	0
65	20231031	200200	113973440	4325	4325	4325	4325	0
66	20231031	200100	113973440	4325	4325	4325	4325	0
67	20231031	200000	113973440	4325	4325	4325	4325	0
68	20231031	195900	113973440	4325	4325	4325	4325	0
69	20231031	195800	113973440	4325	4325	4325	4325	0
70	20231031	195700	113973440	4325	4325	4325	4325	0
71	20231031	195600	113973440	4325	4325	4325	4325	0
72	20231031	195500	113973440	4325	4325	4325	4325	0
73	20231031	195400	113973440	4325	4325	4325	4325	0
74	20231031	195300	113973440	4325	4325	4325	4325	0
75	20231031	195200	113973440	4325	4325	4325	4325	0
76	20231031	195100	113973440	4325	4325	4325	4325	0
77	20231031	195000	113973440	4325	4325	4325	4325	0
78	20231031	194900	113973440	4325	4325	4325	4325	0
79	20231031	194800	113973440	4325	4325	4325	4325	0
80	20231031	194700	113973440	4325	4325	4325	4325	0
81	20231031	194600	113973440	4325	4325	4325	4325	0
82	20231031	194500	113973440	4325	4325	4325	4325	0
83	20231031	194400	113973440	4325	4325	4325	4325	0
84	20231031	194300	113973440	4325	4325	4325	4325	0
85	20231031	194200	113973440	4325	4325	4325	4325	0
86	20231031	194100	113973440	4325	4325	4325	4325	0
87	20231031	194000	113973440	4325	4325	4325	4325	0
88	20231031	193900	113973440	4325	4325	4325	4325	0
89	20231031	193800	113973440	4325	4325	4325	4325	0
90	20231031	193700	113973440	4325	4325	4325	4325	0
91	20231031	193600	113973440	4325	4325	4325	4325	0
92	20231031	193500	113973440	4325	4325	4325	4325	288
93	20231031	193400	113973440	4325	4325	4325	4325	0
94	20231031	193300	113973440	4325	4325	4325	4325	0
95	20231031	193200	113973440	4325	4325	4325	4325	0
96	20231031	193100	113973440	4325	4325	4325	4325	0
97	20231031	193000	113973440	4325	4325	4325	4325	0
98	20231031	192900	113973440	4325	4325	4325	4325	0
99	20231031	192800	113973440	4325	4325	4325	4325	0
100	20231031	192700	113973440	4325	4325	4325	4325	0
101	20231031	192600	113973440	4325	4325	4325	4325	0
102	20231031	192500	113973440	4325	4325	4325	4325	0
103	20231031	192400	113973440	4325	4325	4325	4325	0
104	20231031	192300	113973440	4325	4325	4325	4325	0
105	20231031	192200	113973440	4325	4325	4325	4325	0
106	20231031	192100	113973440	4325	4325	4325	4325	0
107	20231031	192000	113973440	4325	4325	4325	4325	0
108	20231031	191900	113973440	4325	4325	4325	4325	0
109	20231031	191800	113973440	4325	4325	4325	4325	0
110	20231031	191700	113973440	4325	4325	4325	4325	0
111	20231031	191600	113973440	4325	4325	4325	4325	0
112	20231031	191500	113973440	4325	4325	4325	4325	0
113	20231031	191400	113973440	4325	4325	4325	4325	0
114	20231031	191300	113973440	4325	4325	4325	4325	0
115	20231031	191200	113973440	4325	4325	4325	4325	0
116	20231031	191100	113973440	4325	4325	4325	4325	0
117	20231031	191000	113973440	4325	4325	4325	4325	0
118	20231031	190900	113973440	4325	4325	4325	4325	0
119	20231031	190800	113973440	4325	4325	4325	4325	0
120	20231031	190700	113973440	4325	4325	4325	4325	0
121	20231031	190600	113973440	4325	4325	4325	4325	0
122	20231031	190500	113973440	4325	4325	4325	4325	288
123	20231031	190400	113973440	4325	4325	4325	4325	0
124	20231031	190300	113973440	4325	4325	4325	4325	0
125	20231031	190200	113973440	4325	4325	4325	4325	0
126	20231031	190100	113973440	4325	4325	4325	4325	0
127	20231031	190000	113973440	4325	4325	4325	4325	0
128	20231031	185900	113973440	4325	4325	4325	4325	0
129	20231031	185800	113973440	4325	4325	4325	4325	0
130	20231031	185700	113973440	4325	4325	4325	4325	0
131	20231031	185600	113973440	4325	4325	4325	4325	0
132	20231031	185500	113973440	4325	4325	4325	4325	0
133	20231031	185400	113973440	4325	4325	4325	4325	0
134	20231031	185300	113973440	4325	4325	4325	4325	0
135	20231031	185200	113973440	4325	4325	4325	4325	0
136	20231031	185100	113973440	4325	4325	4325	4325	0
137	20231031	185000	113973440	4325	4325	4325	4325	0
138	20231031	184900	113973440	4325	4325	4325	4325	0
139	20231031	184800	113973440	4325	4325	4325	4325	0
140	20231031	184700	113973440	4325	4325	4325	4325	0
141	20231031	184600	113973440	4325	4325	4325	4325	0
142	20231031	184500	113973440	4325	4325	4325	4325	0
143	20231031	184400	113973440	4325	4325	4325	4325	0
144	20231031	184300	113973440	4325	4325	4325	4325	0
145	20231031	184200	113973440	4325	4325	4325	4325	0
146	20231031	184100	113973440	4325	4325	4325	4325	0
147	20231031	184000	113973440	4325	4325	4325	4325	0
148	20231031	183900	113973440	4325	4325	4325	4325	0
149	20231031	183800	113973440	4325	4325	4325	4325	0
150	20231031	183700	113973440	4325	4325	4325	4325	0
151	20231031	183600	113973440	4325	4325	4325	4325	0
152	20231031	183500	113973440	4325	4325	4325	4325	288
153	20231031	183400	113973440	4325	4325	4325	4325	0
154	20231031	183300	113973440	4325	4325	4325	4325	0
155	20231031	183200	113973440	4325	4325	4325	4325	0
156	20231031	183100	113973440	4325	4325	4325	4325	0
157	20231031	183000	113973440	4325	4325	4325	4325	0
158	20231031	182900	113973440	4325	4325	4325	4325	0
159	20231031	182800	113973440	4325	4325	4325	4325	0
160	20231031	182700	113973440	4325	4325	4325	4325	0
161	20231031	182600	113973440	4325	4325	4325	4325	0
162	20231031	182500	113973440	4325	4325	4325	4325	0
163	20231031	182400	113973440	4325	4325	4325	4325	0
164	20231031	182300	113973440	4325	4325	4325	4325	0
165	20231031	182200	113973440	4325	4325	4325	4325	0
166	20231031	182100	113973440	4325	4325	4325	4325	0
167	20231031	182000	113973440	4325	4325	4325	4325	0
168	20231031	181900	113973440	4325	4325	4325	4325	0
169	20231031	181800	113973440	4325	4325	4325	4325	0
170	20231031	181700	113973440	4325	4325	4325	4325	0
171	20231031	181600	113973440	4325	4325	4325	4325	0
172	20231031	181500	113973440	4325	4325	4325	4325	0
173	20231031	181400	113973440	4325	4325	4325	4325	0
174	20231031	181300	113973440	4325	4325	4325	4325	0
175	20231031	181200	113973440	4325	4325	4325	4325	0
176	20231031	181100	113973440	4325	4325	4325	4325	0
177	20231031	181000	113973440	4325	4325	4325	4325	0
178	20231031	180900	113973440	4325	4325	4325	4325	0
179	20231031	180800	113973440	4325	4325	4325	4325	0
180	20231031	180700	113973440	4325	4325	4325	4325	0
181	20231031	180600	113973440	4325	4325	4325	4325	0
182	20231031	180500	113973440	4325	4325	4325	4325	288
183	20231031	180400	113973440	4325	4325	4325	4325	0
184	20231031	180300	113973440	4325	4325	4325	4325	0
185	20231031	180200	113973440	4325	4325	4325	4325	0
186	20231031	180100	113973440	4325	4325	4325	4325	0
187	20231031	180000	113973440	4325	4325	4325	4325	0
188	20231031	175900	113973440	4325	4325	4325	4325	0
189	20231031	175800	113973440	4325	4325	4325	4325	0
190	20231031	175700	113973440	4325	4325	4325	4325	0
191	20231031	175600	113973440	4325	4325	4325	4325	0
192	20231031	175500	113973440	4325	4325	4325	4325	0
193	20231031	175400	113973440	4325	4325	4325	4325	0
194	20231031	175300	113973440	4325	4325	4325	4325	0
195	20231031	175200	113973440	4325	4325	4325	4325	0
196	20231031	175100	113973440	4325	4325	4325	4325	0
197	20231031	175000	113973440	4325	4325	4325	4325	0
198	20231031	174900	113973440	4325	4325	4325	4325	0
199	20231031	174800	113973440	4325	4325	4325	4325	0
200	20231031	174700	113973440	4325	4325	4325	4325	0
201	20231031	174600	113973440	4325	4325	4325	4325	0
202	20231031	174500	113973440	4325	4325	4325	4325	0
203	20231031	174400	113973440	4325	4325	4325	4325	0
204	20231031	174300	113973440	4325	4325	4325	4325	0
205	20231031	174200	113973440	4325	4325	4325	4325	0
206	20231031	174100	113973440	4325	4325	4325	4325	0
207	20231031	174000	113973440	4325	4325	4325	4325	0
208	20231031	173900	113973440	4325	4325	4325	4325	0
209	20231031	173800	113973440	4325	4325	4325	4325	0
210	20231031	173700	113973440	4325	4325	4325	4325	0
211	20231031	173600	113973440	4325	4325	4325	4325	0
212	20231031	173500	113973440	4325	4325	4325	4325	288
213	20231031	173400	113973440	4325	4325	4325	4325	0
214	20231031	173300	113973440	4325	4325	4325	4325	0
215	20231031	173200	113973440	4325	4325	4325	4325	0
216	20231031	173100	113973440	4325	4325	4325	4325	0
217	20231031	173000	113973440	4325	4325	4325	4325	0
218	20231031	172900	113973440	4325	4325	4325	4325	0
219	20231031	172800	113973440	4325	4325	4325	4325	0
220	20231031	172700	113973440	4325	4325	4325	4325	0
221	20231031	172600	113973440	4325	4325	4325	4325	0
222	20231031	172500	113973440	4325	4325	4325	4325	0
223	20231031	172400	113973440	4325	4325	4325	4325	0
224	20231031	172300	113973440	4325	4325	4325	4325	0
225	20231031	172200	113973440	4325	4325	4325	4325	0
226	20231031	172100	113973440	4325	4325	4325	4325	0
227	20231031	172000	113973440	4325	4325	4325	4325	0
228	20231031	171900	113973440	4325	4325	4325	4325	0
229	20231031	171800	113973440	4325	4325	4325	4325	0
230	20231031	171700	113973440	4325	4325	4325	4325	0
231	20231031	171600	113973440	4325	4325	4325	4325	0
232	20231031	171500	113973440	4325	4325	4325	4325	0
233	20231031	171400	113973440	4325	4325	4325	4325	0
234	20231031	171300	113973440	4325	4325	4325	4325	0
235	20231031	171200	113973440	4325	4325	4325	4325	0
236	20231031	171100	113973440	4325	4325	4325	4325	0
237	20231031	171000	113973440	4325	4325	4325	4325	0
238	20231031	170900	113973440	4325	4325	4325	4325	0
239	20231031	170800	113973440	4325	4325	4325	4325	0
240	20231031	170700	113973440	4325	4325	4325	4325	0
241	20231031	170600	113973440	4325	4325	4325	4325	0
242	20231031	170500	113973440	4325	4325	4325	4325	288
243	20231031	170400	113973440	4325	4325	4325	4325	0
244	20231031	170300	113973440	4325	4325	4325	4325	0
245	20231031	170200	113973440	4325	4325	4325	4325	0
246	20231031	170100	113973440	4325	4325	4325	4325	0
247	20231031	170000	113973440	4325	4325	4325	4325	0
248	20231031	165900	113973440	4325	4325	4325	4325	0
249	20231031	165800	113973440	4325	4325	4325	4325	0
250	20231031	165700	113973440	4325	4325	4325	4325	0
251	20231031	165600	113973440	4325	4325	4325	4325	0
252	20231031	165500	113973440	4325	4325	4325	4325	0
253	20231031	165400	113973440	4325	4325	4325	4325	0
254	20231031	165300	113973440	4325	4325	4325	4325	0
255	20231031	165200	113973440	4325	4325	4325	4325	0
256	20231031	165100	113973440	4325	4325	4325	4325	0
257	20231031	165000	113973440	4325	4325	4325	4325	0
258	20231031	164900	113973440	4325	4325	4325	4325	0
259	20231031	164800	113973440	4325	4325	4325	4325	0
260	20231031	164700	113973440	4325	4325	4325	4325	0
261	20231031	164600	113973440	4325	4325	4325	4325	0
262	20231031	164500	113973440	4325	4325	4325	4325	0
263	20231031	164400	113973440	4325	4325	4325	4325	0
264	20231031	164300	113973440	4325	4325	4325	4325	0
265	20231031	164200	113973440	4325	4325	4325	4325	0
266	20231031	164100	113973440	4325	4325	4325	4325	0
267	20231031	164000	113973440	4325	4325	4325	4325	0
268	20231031	163900	113973440	4325	4325	4325	4325	0
269	20231031	163800	113973440	4325	4325	4325	4325	0
270	20231031	163700	113973440	4325	4325	4325	4325	0
271	20231031	163600	113973440	4325	4325	4325	4325	0
272	20231031	163500	113973440	4325	4325	4325	4325	288
273	20231031	163400	113973440	4325	4325	4325	4325	0
274	20231031	163300	113973440	4325	4325	4325	4325	0
275	20231031	163200	113973440	4325	4325	4325	4325	0
276	20231031	163100	113973440	4325	4325	4325	4325	0
277	20231031	163000	113973440	4325	4325	4325	4325	0
278	20231031	162900	113973440	4325	4325	4325	4325	0
279	20231031	162800	113973440	4325	4325	4325	4325	0
280	20231031	162700	113973440	4325	4325	4325	4325	0
281	20231031	162600	113973440	4325	4325	4325	4325	0
282	20231031	162500	113973440	4325	4325	4325	4325	0
283	20231031	162400	113973440	4325	4325	4325	4325	0
284	20231031	162300	113973440	4325	4325	4325	4325	0
285	20231031	162200	113973440	4325	4325	4325	4325	0
286	20231031	162100	113973440	4325	4325	4325	4325	0
287	20231031	162000	113973440	4325	4325	4325	4325	0
288	20231031	161900	113973440	4325	4325	4325	4325	0
289	20231031	161800	113973440	4325	4325	4325	4325	0
290	20231031	161700	113973440	4325	4325	4325	4325	0
291	20231031	161600	113973440	4325	4325	4325	4325	0
292	20231031	161500	113973440	4325	4325	4325	4325	0
293	20231031	161400	113973440	4325	4325	4325	4325	0
294	20231031	161300	113973440	4325	4325	4325	4325	0
295	20231031	161200	113973440	4325	4325	4325	4325	0
296	20231031	161100	113973440	4325	4325	4325	4325	0
297	20231031	161000	113973440	4325	4325	4325	4325	0
298	20231031	160900	113973440	4325	4325	4325	4325	0
299	20231031	160800	113973440	4325	4325	4325	4325	0
300	20231031	160700	113973440	4325	4325	4325	4325	0
301	20231031	160600	113973440	4325	4325	4325	4325	0
302	20231031	160500	113973440	4325	4325	4325	4325	288
303	20231031	160400	113973440	4325	4325	4325	4325	0
304	20231031	160300	113973440	4325	4325	4325	4325	0
305	20231031	160200	113973440	4325	4325	4325	4325	0
306	20231031	160100	113973440	4325	4325	4325	4325	0
307	20231031	160000	113973440	4325	4325	4325	4325	0
308	20231031	155900	113973440	4325	4325	4325	4325	0
309	20231031	155800	113973440	4325	4325	4325	4325	0
310	20231031	155700	113973440	4325	4325	4325	4325	0
311	20231031	155600	113973440	4325	4325	4325	4325	0
312	20231031	155500	113973440	4325	4325	4325	4325	0
313	20231031	155400	113973440	4325	4325	4325	4325	0
314	20231031	155300	113973440	4325	4325	4325	4325	0
315	20231031	155200	113973440	4325	4325	4325	4325	0
316	20231031	155100	113973440	4325	4325	4325	4325	0
317	20231031	155000	113973440	4325	4325	4325	4325	0
318	20231031	154900	113973440	4325	4325	4325	4325	0
319	20231031	154800	113973440	4325	4325	4325	4325	0
320	20231031	154700	113973440	4325	4325	4325	4325	0
321	20231031	154600	113973440	4325	4325	4325	4325	0
322	20231031	154500	113973440	4325	4325	4325	4325	0
323	20231031	154400	113973440	4325	4325	4325	4325	0
324	20231031	154300	113973440	4325	4325	4325	4325	0
325	20231031	154200	113973440	4325	4325	4325	4325	0
326	20231031	154100	113973440	4325	4325	4325	4325	0
327	20231031	154000	113973440	4325	4325	4325	4325	0
328	20231031	153900	113973440	4325	4325	4325	4325	0
329	20231031	153800	113973440	4325	4325	4325	4325	0
330	20231031	153700	113973440	4325	4325	4325	4325	0
331	20231031	153600	113973440	4325	4325	4325	4325	0
332	20231031	153500	113973440	4325	4325	4325	4325	288
333	20231031	153400	113973440	4325	4325	4325	4325	0
334	20231031	153300	113973440	4325	4325	4325	4325	0
335	20231031	153200	113973440	4325	4325	4325	4325	0
336	20231031	153100	113973440	4325	4325	4325	4325	0
337	20231031	153000	113973440	4325	4325	4325	4325	288
338	20231031	152900	112727840	4380	4380	4380	4380	0
339	20231031	152800	112727840	4380	4380	4380	4380	0
340	20231031	152700	112727840	4380	4380	4380	4380	0
341	20231031	152600	112727840	4380	4380	4380	4380	0
342	20231031	152500	112727840	4380	4380	4380	4380	0
343	20231031	152400	112727840	4380	4380	4380	4380	0
344	20231031	152300	112727840	4380	4380	4380	4380	0
345	20231031	152200	112727840	4380	4380	4380	4380	0
346	20231031	152100	112727840	4380	4380	4380	4380	0
347	20231031	152000	112727840	4380	4380	4380	4380	0
348	20231031	151900	112727840	4380	4380	4380	4380	12
349	20231031	151800	112675280	4380	4340	4385	4340	197
350	20231031	151700	111818550	4345	4345	4345	4345	61
351	20231031	151600	111553505	4340	4340	4340	4340	38
352	20231031	151500	111388585	4345	4345	4345	4345	0
353	20231031	151400	111388585	4345	4350	4350	4345	8
354	20231031	151300	111353810	4350	4350	4350	4350	2
355	20231031	151200	111345110	4350	4350	4350	4350	1
356	20231031	151100	111340760	4355	4355	4355	4355	0
357	20231031	151000	111340760	4355	4355	4355	4355	5
358	20231031	150900	111318985	4350	4350	4350	4350	2
359	20231031	150800	111310285	4355	4355	4355	4355	0
360	20231031	150700	111310285	4355	4355	4355	4355	3
361	20231031	150600	111297220	4355	4355	4355	4355	0
362	20231031	150500	111297220	4355	4355	4355	4355	5
363	20231031	150400	111275445	4355	4355	4355	4355	0
364	20231031	150300	111275445	4355	4355	4355	4355	244
365	20231031	150200	110212825	4355	4355	4355	4355	0
366	20231031	150100	110212825	4355	4355	4355	4355	0
367	20231031	150000	110212825	4355	4355	4355	4355	0
368	20231031	145900	110212825	4355	4360	4360	4355	11
369	20231031	145800	110164895	4365	4365	4365	4365	0
370	20231031	145700	110164895	4365	4365	4365	4365	22
371	20231031	145600	110068865	4350	4350	4350	4350	0
372	20231031	145500	110068865	4350	4350	4350	4350	0
373	20231031	145400	110068865	4350	4350	4350	4350	0
374	20231031	145300	110068865	4350	4355	4355	4350	25
375	20231031	145200	109960090	4365	4365	4365	4365	0
376	20231031	145100	109960090	4365	4365	4365	4365	0
377	20231031	145000	109960090	4365	4365	4365	4365	0
378	20231031	144900	109960090	4365	4365	4365	4365	105
379	20231031	144800	109501765	4365	4365	4365	4365	0
380	20231031	144700	109501765	4365	4365	4365	4365	0
381	20231031	144600	109501765	4365	4365	4365	4365	100
382	20231031	144500	109065265	4390	4390	4390	4390	1
383	20231031	144400	109060875	4390	4390	4390	4390	0
384	20231031	144300	109060875	4390	4390	4390	4390	33
385	20231031	144200	108916005	4320	4320	4320	4320	0
386	20231031	144100	108916005	4320	4325	4325	4320	235
387	20231031	144000	107900105	4325	4325	4325	4325	98
388	20231031	143900	107476255	4325	4340	4350	4325	2884
389	20231031	143800	94976105	4340	4345	4345	4340	1019
390	20231031	143700	90553640	4345	4345	4345	4345	80
391	20231031	143600	90206040	4345	4345	4345	4345	0
392	20231031	143500	90206040	4345	4345	4345	4345	2
393	20231031	143400	90197350	4340	4340	4340	4340	2
394	20231031	143300	90188670	4340	4340	4340	4340	2
395	20231031	143200	90179990	4345	4345	4345	4345	55
396	20231031	143100	89941015	4350	4350	4350	4350	2
397	20231031	143000	89932315	4350	4350	4350	4350	0
398	20231031	142900	89932315	4350	4350	4350	4350	0
399	20231031	142800	89932315	4350	4350	4350	4350	14
400	20231031	142700	89871415	4350	4340	4350	4340	389
401	20231031	142600	88183020	4350	4350	4350	4350	0
402	20231031	142500	88183020	4350	4350	4350	4350	0
403	20231031	142400	88183020	4350	4350	4350	4350	5
404	20231031	142300	88161270	4345	4345	4345	4345	0
405	20231031	142200	88161270	4345	4345	4345	4345	2
406	20231031	142100	88152580	4345	4345	4345	4345	5
407	20231031	142000	88130855	4345	4345	4345	4345	0
408	20231031	141900	88130855	4345	4345	4345	4345	15
409	20231031	141800	88065680	4345	4345	4345	4345	377
410	20231031	141700	86427615	4350	4350	4350	4350	0
411	20231031	141600	86427615	4350	4350	4350	4350	0
412	20231031	141500	86427615	4350	4350	4350	4350	6
413	20231031	141400	86401515	4345	4345	4345	4345	3
414	20231031	141300	86388480	4350	4350	4350	4350	25
415	20231031	141200	86279730	4355	4355	4355	4355	37
416	20231031	141100	86118595	4355	4350	4355	4350	107
417	20231031	141000	85652645	4350	4350	4350	4350	0
418	20231031	140900	85652645	4350	4355	4355	4350	167
419	20231031	140800	84926125	4350	4350	4350	4350	116
420	20231031	140700	84421525	4355	4355	4355	4355	50
421	20231031	140600	84203775	4355	4355	4355	4355	0
422	20231031	140500	84203775	4355	4355	4355	4355	55
423	20231031	140400	83964250	4380	4380	4380	4380	0
424	20231031	140300	83964250	4380	4375	4380	4375	20
425	20231031	140200	83876725	4360	4375	4380	4360	429
426	20231031	140100	82001415	4360	4360	4360	4360	0
427	20231031	140000	82001415	4360	4360	4360	4360	0
428	20231031	135900	82001415	4360	4360	4360	4360	0
429	20231031	135800	82001415	4360	4360	4360	4360	0
430	20231031	135700	82001415	4360	4360	4360	4360	0
431	20231031	135600	82001415	4360	4360	4360	4360	0
432	20231031	135500	82001415	4360	4360	4360	4360	0
433	20231031	135400	82001415	4360	4370	4370	4360	661
434	20231031	135300	79119380	4370	4370	4370	4370	0
435	20231031	135200	79119380	4370	4370	4370	4370	0
436	20231031	135100	79119380	4370	4370	4370	4370	0
437	20231031	135000	79119380	4370	4370	4370	4370	0
438	20231031	134900	79119380	4370	4370	4370	4370	1
439	20231031	134800	79115010	4380	4380	4380	4380	0
440	20231031	134700	79115010	4380	4380	4380	4380	0
441	20231031	134600	79115010	4380	4380	4380	4380	0
442	20231031	134500	79115010	4380	4380	4380	4380	158
443	20231031	134400	78422970	4380	4380	4380	4380	0
444	20231031	134300	78422970	4380	4380	4380	4380	0
445	20231031	134200	78422970	4380	4380	4380	4380	0
446	20231031	134100	78422970	4380	4380	4380	4380	0
447	20231031	134000	78422970	4380	4380	4380	4380	0
448	20231031	133900	78422970	4380	4380	4380	4380	23
449	20231031	133800	78322230	4380	4380	4380	4380	0
450	20231031	133700	78322230	4380	4380	4380	4380	0
451	20231031	133600	78322230	4380	4380	4380	4380	0
452	20231031	133500	78322230	4380	4380	4380	4380	0
453	20231031	133400	78322230	4380	4380	4380	4380	0
454	20231031	133300	78322230	4380	4380	4380	4380	0
455	20231031	133200	78322230	4380	4380	4380	4380	0
456	20231031	133100	78322230	4380	4380	4380	4380	1
457	20231031	133000	78317850	4385	4385	4385	4385	0
458	20231031	132900	78317850	4385	4385	4385	4385	0
459	20231031	132800	78317850	4385	4385	4385	4385	0
460	20231031	132700	78317850	4385	4385	4385	4385	11
461	20231031	132600	78269615	4380	4380	4380	4380	0
462	20231031	132500	78269615	4380	4380	4380	4380	0
463	20231031	132400	78269615	4380	4380	4380	4380	0
464	20231031	132300	78269615	4380	4375	4380	4375	2
465	20231031	132200	78260860	4365	4365	4365	4365	0
466	20231031	132100	78260860	4365	4365	4365	4365	0
467	20231031	132000	78260860	4365	4365	4365	4365	30
468	20231031	131900	78129910	4365	4365	4365	4365	0
469	20231031	131800	78129910	4365	4365	4365	4365	0
470	20231031	131700	78129910	4365	4365	4365	4365	0
471	20231031	131600	78129910	4365	4365	4365	4365	0
472	20231031	131500	78129910	4365	4365	4365	4365	0
473	20231031	131400	78129910	4365	4370	4370	4365	139
474	20231031	131300	77523155	4365	4365	4365	4365	0
475	20231031	131200	77523155	4365	4365	4365	4365	18
476	20231031	131100	77444585	4365	4365	4365	4365	0
477	20231031	131000	77444585	4365	4365	4365	4365	101
478	20231031	130900	77003720	4360	4360	4360	4360	0
479	20231031	130800	77003720	4360	4360	4360	4360	0
480	20231031	130700	77003720	4360	4360	4360	4360	0
481	20231031	130600	77003720	4360	4360	4360	4360	73
482	20231031	130500	76685440	4360	4360	4360	4360	0
483	20231031	130400	76685440	4360	4360	4360	4360	0
484	20231031	130300	76685440	4360	4360	4360	4360	0
485	20231031	130200	76685440	4360	4365	4365	4360	11
486	20231031	130100	76637430	4365	4365	4365	4365	0
487	20231031	130000	76637430	4365	4365	4365	4365	14
488	20231031	125900	76576320	4365	4365	4365	4365	20
489	20231031	125800	76489020	4365	4365	4365	4365	0
490	20231031	125700	76489020	4365	4365	4365	4365	0
491	20231031	125600	76489020	4365	4365	4365	4365	2
492	20231031	125500	76480290	4365	4365	4365	4365	0
493	20231031	125400	76480290	4365	4365	4365	4365	1
494	20231031	125300	76475925	4365	4365	4365	4365	1
495	20231031	125200	76471560	4360	4360	4360	4360	0
496	20231031	125100	76471560	4360	4360	4360	4360	0
497	20231031	125000	76471560	4360	4360	4360	4360	1
498	20231031	124900	76467200	4360	4360	4360	4360	234
499	20231031	124800	75446960	4360	4360	4360	4360	0
500	20231031	124700	75446960	4360	4360	4360	4360	0
501	20231031	124600	75446960	4360	4360	4360	4360	0
502	20231031	124500	75446960	4360	4360	4360	4360	0
503	20231031	124400	75446960	4360	4360	4360	4360	0
504	20231031	124300	75446960	4360	4365	4365	4360	141
505	20231031	124200	74832015	4365	4365	4365	4365	0
506	20231031	124100	74832015	4365	4365	4365	4365	5
507	20231031	124000	74810190	4365	4365	4365	4365	0
508	20231031	123900	74810190	4365	4375	4375	4365	272
509	20231031	123800	73622835	4380	4380	4380	4380	0
510	20231031	123700	73622835	4380	4380	4380	4380	0
511	20231031	123600	73622835	4380	4380	4380	4380	5
512	20231031	123500	73600935	4385	4385	4385	4385	0
513	20231031	123400	73600935	4385	4385	4385	4385	0
514	20231031	123300	73600935	4385	4385	4385	4385	0
515	20231031	123200	73600935	4385	4385	4385	4385	0
516	20231031	123100	73600935	4385	4385	4385	4385	10
517	20231031	123000	73557085	4385	4385	4385	4385	0
518	20231031	122900	73557085	4385	4385	4385	4385	0
519	20231031	122800	73557085	4385	4385	4385	4385	0
520	20231031	122700	73557085	4385	4385	4385	4385	0
521	20231031	122600	73557085	4385	4385	4385	4385	0
522	20231031	122500	73557085	4385	4385	4385	4385	1
523	20231031	122400	73552700	4365	4365	4365	4365	10
524	20231031	122300	73509050	4365	4365	4365	4365	0
525	20231031	122200	73509050	4365	4365	4365	4365	0
526	20231031	122100	73509050	4365	4365	4365	4365	0
527	20231031	122000	73509050	4365	4365	4365	4365	0
528	20231031	121900	73509050	4365	4365	4365	4365	105
529	20231031	121800	73050725	4375	4375	4375	4375	0
530	20231031	121700	73050725	4375	4375	4375	4375	0
531	20231031	121600	73050725	4375	4385	4385	4375	36
532	20231031	121500	72893205	4385	4385	4385	4385	1
533	20231031	121400	72888820	4375	4375	4375	4375	0
534	20231031	121300	72888820	4375	4375	4375	4375	0
535	20231031	121200	72888820	4375	4375	4375	4375	193
536	20231031	121100	72044445	4375	4375	4375	4375	0
537	20231031	121000	72044445	4375	4375	4375	4375	0
538	20231031	120900	72044445	4375	4375	4375	4375	0
539	20231031	120800	72044445	4375	4375	4375	4375	0
540	20231031	120700	72044445	4375	4375	4375	4375	0
541	20231031	120600	72044445	4375	4385	4385	4370	2299
542	20231031	120500	61980065	4385	4385	4385	4385	31
543	20231031	120400	61844130	4395	4395	4395	4395	0
544	20231031	120300	61844130	4395	4395	4395	4395	0
545	20231031	120200	61844130	4395	4395	4395	4395	0
546	20231031	120100	61844130	4395	4395	4395	4395	15
547	20231031	120000	61778205	4395	4395	4395	4395	0
548	20231031	115900	61778205	4395	4395	4395	4395	0
549	20231031	115800	61778205	4395	4395	4395	4395	0
550	20231031	115700	61778205	4395	4395	4395	4395	0
551	20231031	115600	61778205	4395	4395	4395	4395	0
552	20231031	115500	61778205	4395	4395	4395	4395	4
553	20231031	115400	61760625	4400	4400	4400	4400	0
554	20231031	115300	61760625	4400	4395	4400	4395	39
555	20231031	115200	61589120	4385	4390	4390	4385	198
556	20231031	115100	60720465	4385	4385	4385	4385	5
557	20231031	115000	60698540	4380	4380	4380	4380	0
558	20231031	114900	60698540	4380	4380	4380	4380	0
559	20231031	114800	60698540	4380	4380	4380	4380	0
560	20231031	114700	60698540	4380	4380	4380	4380	0
561	20231031	114600	60698540	4380	4380	4380	4380	0
562	20231031	114500	60698540	4380	4380	4380	4380	0
563	20231031	114400	60698540	4380	4380	4380	4380	3
564	20231031	114300	60685400	4380	4380	4380	4380	0
565	20231031	114200	60685400	4380	4385	4385	4380	29
566	20231031	114100	60558340	4380	4380	4380	4380	0
567	20231031	114000	60558340	4380	4380	4380	4380	0
568	20231031	113900	60558340	4380	4380	4380	4380	0
569	20231031	113800	60558340	4380	4380	4380	4380	0
570	20231031	113700	60558340	4380	4380	4380	4380	0
571	20231031	113600	60558340	4380	4380	4380	4380	0
572	20231031	113500	60558340	4380	4385	4385	4380	109
573	20231031	113400	60080380	4385	4385	4385	4385	1
574	20231031	113300	60075995	4380	4380	4380	4380	100
575	20231031	113200	59637995	4380	4390	4390	4380	500
576	20231031	113100	57447405	4400	4400	4400	4400	0
577	20231031	113000	57447405	4400	4400	4400	4400	0
578	20231031	112900	57447405	4400	4400	4400	4400	0
579	20231031	112800	57447405	4400	4400	4400	4400	1
580	20231031	112700	57443005	4380	4380	4380	4380	0
581	20231031	112600	57443005	4380	4380	4380	4380	0
582	20231031	112500	57443005	4380	4380	4380	4380	0
583	20231031	112400	57443005	4380	4380	4380	4380	0
584	20231031	112300	57443005	4380	4380	4380	4380	0
585	20231031	112200	57443005	4380	4380	4380	4380	0
586	20231031	112100	57443005	4380	4380	4380	4380	0
587	20231031	112000	57443005	4380	4380	4380	4380	0
588	20231031	111900	57443005	4380	4380	4380	4380	0
589	20231031	111800	57443005	4380	4380	4380	4380	0
590	20231031	111700	57443005	4380	4380	4380	4380	0
591	20231031	111600	57443005	4380	4380	4380	4380	0
592	20231031	111500	57443005	4380	4380	4380	4380	0
593	20231031	111400	57443005	4380	4380	4380	4380	0
594	20231031	111300	57443005	4380	4380	4380	4380	0
595	20231031	111200	57443005	4380	4380	4380	4380	0
596	20231031	111100	57443005	4380	4380	4380	4380	0
597	20231031	111000	57443005	4380	4380	4380	4380	0
598	20231031	110900	57443005	4380	4380	4380	4380	0
599	20231031	110800	57443005	4380	4380	4380	4380	228
600	20231031	110700	56444365	4380	4390	4390	4380	2423
601	20231031	110600	45829905	4405	4405	4405	4405	0
602	20231031	110500	45829905	4405	4405	4405	4405	0
603	20231031	110400	45829905	4405	4405	4405	4405	0
604	20231031	110300	45829905	4405	4405	4405	4405	0
605	20231031	110200	45829905	4405	4405	4405	4405	0
606	20231031	110100	45829905	4405	4405	4405	4405	0
607	20231031	110000	45829905	4405	4405	4405	4405	0
608	20231031	105900	45829905	4405	4405	4405	4405	50
609	20231031	105800	45609655	4410	4410	4410	4410	0
610	20231031	105700	45609655	4410	4410	4410	4410	0
611	20231031	105600	45609655	4410	4410	4410	4410	0
612	20231031	105500	45609655	4410	4410	4410	4410	0
613	20231031	105400	45609655	4410	4410	4410	4410	0
614	20231031	105300	45609655	4410	4410	4410	4410	0
615	20231031	105200	45609655	4410	4410	4410	4410	0
616	20231031	105100	45609655	4410	4410	4410	4410	0
617	20231031	105000	45609655	4410	4410	4410	4410	0
618	20231031	104900	45609655	4410	4410	4410	4410	15
619	20231031	104800	45543505	4415	4415	4415	4415	0
620	20231031	104700	45543505	4415	4415	4415	4415	0
621	20231031	104600	45543505	4415	4415	4415	4415	0
622	20231031	104500	45543505	4415	4415	4415	4415	0
623	20231031	104400	45543505	4415	4415	4415	4415	0
624	20231031	104300	45543505	4415	4415	4415	4415	0
625	20231031	104200	45543505	4415	4415	4415	4415	0
626	20231031	104100	45543505	4415	4415	4415	4415	0
627	20231031	104000	45543505	4415	4415	4415	4415	6
628	20231031	103900	45517015	4400	4400	4400	4400	0
629	20231031	103800	45517015	4400	4400	4400	4400	0
630	20231031	103700	45517015	4400	4400	4400	4400	0
631	20231031	103600	45517015	4400	4400	4400	4400	0
632	20231031	103500	45517015	4400	4400	4400	4400	0
633	20231031	103400	45517015	4400	4400	4400	4400	0
634	20231031	103300	45517015	4400	4400	4400	4400	7
635	20231031	103200	45486215	4400	4400	4400	4400	1
636	20231031	103100	45481815	4380	4380	4380	4380	0
637	20231031	103000	45481815	4380	4380	4380	4380	0
638	20231031	102900	45481815	4380	4380	4380	4380	0
639	20231031	102800	45481815	4380	4380	4380	4380	273
640	20231031	102700	44286075	4380	4380	4380	4380	0
641	20231031	102600	44286075	4380	4380	4380	4380	0
642	20231031	102500	44286075	4380	4380	4380	4380	0
643	20231031	102400	44286075	4380	4380	4380	4380	0
644	20231031	102300	44286075	4380	4380	4380	4380	0
645	20231031	102200	44286075	4380	4385	4385	4380	250
646	20231031	102100	43191070	4380	4395	4395	4380	2000
647	20231031	102000	34423955	4400	4400	4400	4400	100
648	20231031	101900	33983955	4400	4400	4400	4400	33
649	20231031	101800	33838755	4400	4400	4400	4400	0
650	20231031	101700	33838755	4400	4400	4400	4400	0
651	20231031	101600	33838755	4400	4400	4400	4400	0
652	20231031	101500	33838755	4400	4400	4400	4400	0
653	20231031	101400	33838755	4400	4405	4405	4400	582
654	20231031	101300	31275495	4415	4415	4415	4415	0
655	20231031	101200	31275495	4415	4415	4415	4415	7
656	20231031	101100	31244590	4415	4415	4415	4415	0
657	20231031	101000	31244590	4415	4420	4420	4415	109
658	20231031	100900	30762835	4425	4420	4425	4420	107
659	20231031	100800	30289860	4420	4420	4420	4420	798
660	20231031	100700	26762700	4425	4425	4425	4425	0
661	20231031	100600	26762700	4425	4425	4425	4425	6
662	20231031	100500	26736150	4425	4425	4425	4425	5
663	20231031	100400	26714025	4425	4425	4425	4425	1
664	20231031	100300	26709600	4420	4420	4420	4420	0
665	20231031	100200	26709600	4420	4420	4420	4420	0
666	20231031	100100	26709600	4420	4420	4420	4420	0
667	20231031	100000	26709600	4420	4420	4420	4420	0
668	20231031	095900	26709600	4420	4420	4420	4420	1
669	20231031	095800	26705180	4405	4410	4410	4405	912
670	20231031	095700	22685295	4405	4405	4405	4405	0
671	20231031	095600	22685295	4405	4405	4405	4405	0
672	20231031	095500	22685295	4405	4405	4405	4405	50
673	20231031	095400	22465045	4405	4405	4405	4405	0
674	20231031	095300	22465045	4405	4405	4405	4405	0
675	20231031	095200	22465045	4405	4405	4405	4405	0
676	20231031	095100	22465045	4405	4405	4405	4405	0
677	20231031	095000	22465045	4405	4410	4410	4405	452
678	20231031	094900	20472195	4410	4410	4410	4410	255
679	20231031	094800	19347645	4410	4410	4410	4410	1159
680	20231031	094700	14236455	4415	4430	4430	4415	950
681	20231031	094600	10035435	4435	4435	4435	4435	0
682	20231031	094500	10035435	4435	4435	4435	4435	10
683	20231031	094400	9991085	4425	4425	4425	4425	0
684	20231031	094300	9991085	4425	4425	4425	4425	0
685	20231031	094200	9991085	4425	4430	4430	4425	788
686	20231031	094100	6501585	4460	4460	4460	4460	0
687	20231031	094000	6501585	4460	4460	4460	4460	0
688	20231031	093900	6501585	4460	4460	4460	4460	0
689	20231031	093800	6501585	4460	4460	4460	4460	0
690	20231031	093700	6501585	4460	4460	4460	4460	0
691	20231031	093600	6501585	4460	4460	4460	4460	0
692	20231031	093500	6501585	4460	4460	4460	4460	0
693	20231031	093400	6501585	4460	4460	4460	4460	1
694	20231031	093300	6497125	4460	4435	4460	4435	12
695	20231031	093200	6443855	4435	4435	4435	4435	0
696	20231031	093100	6443855	4435	4435	4435	4435	2
697	20231031	093000	6434985	4425	4425	4425	4425	0
698	20231031	092900	6434985	4425	4415	4425	4410	6
699	20231031	092800	6408505	4410	4410	4410	4410	30
700	20231031	092700	6276205	4410	4410	4410	4410	0
701	20231031	092600	6276205	4410	4410	4410	4410	1
702	20231031	092500	6271795	4425	4425	4425	4425	0
703	20231031	092400	6271795	4425	4425	4425	4425	10
704	20231031	092300	6227545	4425	4430	4430	4425	91
705	20231031	092200	5824465	4435	4450	4450	4435	328
706	20231031	092100	4369770	4450	4450	4450	4450	300
707	20231031	092000	3034770	4455	4455	4455	4455	52
708	20231031	091900	2803110	4470	4470	4470	4470	0
709	20231031	091800	2803110	4470	4460	4470	4460	13
710	20231031	091700	2745010	4455	4455	4455	4455	0
711	20231031	091600	2745010	4455	4455	4455	4455	154
712	20231031	091500	2058940	4460	4460	4460	4460	0
713	20231031	091400	2058940	4460	4460	4460	4460	59
714	20231031	091300	1795800	4450	4450	4450	4450	0
715	20231031	091200	1795800	4450	4450	4450	4450	0
716	20231031	091100	1795800	4450	4450	4450	4450	0
717	20231031	091000	1795800	4450	4450	4450	4450	0
718	20231031	090900	1795800	4450	4450	4450	4450	0
719	20231031	090800	1795800	4450	4450	4450	4450	0
720	20231031	090700	1795800	4450	4450	4450	4450	0
721	20231031	090600	1795800	4450	4450	4450	4450	0
722	20231031	090500	1795800	4450	4450	4450	4450	0
723	20231031	090400	1795800	4450	4450	4450	4450	0
724	20231031	090300	1795800	4450	4450	4450	4450	0
725	20231031	090200	1795800	4450	4450	4450	4450	0
726	20231031	090100	1795800	4450	4455	4455	4450	104
727	20231031	090000	1332500	4500	4540	4540	4500	295