KissMeData/033310/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191500	186420340	2940	2940	2940	2940	1596
3	20231031	191400	186420340	2940	2940	2940	2940	0
4	20231031	191300	186420340	2940	2940	2940	2940	0
5	20231031	191200	186420340	2940	2940	2940	2940	0
6	20231031	191100	186420340	2940	2940	2940	2940	0
7	20231031	191000	186420340	2940	2940	2940	2940	0
8	20231031	190900	186420340	2940	2940	2940	2940	0
9	20231031	190800	186420340	2940	2940	2940	2940	0
10	20231031	190700	186420340	2940	2940	2940	2940	0
11	20231031	190600	186420340	2940	2940	2940	2940	0
12	20231031	190500	186420340	2940	2940	2940	2940	0
13	20231031	190400	186420340	2940	2940	2940	2940	0
14	20231031	190300	186420340	2940	2940	2940	2940	0
15	20231031	190200	186420340	2940	2940	2940	2940	0
16	20231031	190100	186420340	2940	2940	2940	2940	0
17	20231031	190000	186420340	2940	2940	2940	2940	0
18	20231031	185900	186420340	2940	2940	2940	2940	0
19	20231031	185800	186420340	2940	2940	2940	2940	0
20	20231031	185700	186420340	2940	2940	2940	2940	0
21	20231031	185600	186420340	2940	2940	2940	2940	0
22	20231031	185500	186420340	2940	2940	2940	2940	0
23	20231031	185400	186420340	2940	2940	2940	2940	0
24	20231031	185300	186420340	2940	2940	2940	2940	0
25	20231031	185200	186420340	2940	2940	2940	2940	0
26	20231031	185100	186420340	2940	2940	2940	2940	0
27	20231031	185000	186420340	2940	2940	2940	2940	0
28	20231031	184900	186420340	2940	2940	2940	2940	0
29	20231031	184800	186420340	2940	2940	2940	2940	0
30	20231031	184700	186420340	2940	2940	2940	2940	0
31	20231031	184600	186420340	2940	2940	2940	2940	0
32	20231031	184500	186420340	2940	2940	2940	2940	1596
33	20231031	184400	186420340	2940	2940	2940	2940	0
34	20231031	184300	186420340	2940	2940	2940	2940	0
35	20231031	184200	186420340	2940	2940	2940	2940	0
36	20231031	184100	186420340	2940	2940	2940	2940	0
37	20231031	184000	186420340	2940	2940	2940	2940	0
38	20231031	183900	186420340	2940	2940	2940	2940	0
39	20231031	183800	186420340	2940	2940	2940	2940	0
40	20231031	183700	186420340	2940	2940	2940	2940	0
41	20231031	183600	186420340	2940	2940	2940	2940	0
42	20231031	183500	186420340	2940	2940	2940	2940	0
43	20231031	183400	186420340	2940	2940	2940	2940	0
44	20231031	183300	186420340	2940	2940	2940	2940	0
45	20231031	183200	186420340	2940	2940	2940	2940	0
46	20231031	183100	186420340	2940	2940	2940	2940	0
47	20231031	183000	186420340	2940	2940	2940	2940	0
48	20231031	182900	186420340	2940	2940	2940	2940	0
49	20231031	182800	186420340	2940	2940	2940	2940	0
50	20231031	182700	186420340	2940	2940	2940	2940	0
51	20231031	182600	186420340	2940	2940	2940	2940	0
52	20231031	182500	186420340	2940	2940	2940	2940	0
53	20231031	182400	186420340	2940	2940	2940	2940	0
54	20231031	182300	186420340	2940	2940	2940	2940	0
55	20231031	182200	186420340	2940	2940	2940	2940	0
56	20231031	182100	186420340	2940	2940	2940	2940	0
57	20231031	182000	186420340	2940	2940	2940	2940	0
58	20231031	181900	186420340	2940	2940	2940	2940	0
59	20231031	181800	186420340	2940	2940	2940	2940	0
60	20231031	181700	186420340	2940	2940	2940	2940	0
61	20231031	181600	186420340	2940	2940	2940	2940	0
62	20231031	181500	186420340	2940	2940	2940	2940	1596
63	20231031	181400	186420340	2940	2940	2940	2940	0
64	20231031	181300	186420340	2940	2940	2940	2940	0
65	20231031	181200	186420340	2940	2940	2940	2940	0
66	20231031	181100	186420340	2940	2940	2940	2940	0
67	20231031	181000	186420340	2940	2940	2940	2940	0
68	20231031	180900	186420340	2940	2940	2940	2940	0
69	20231031	180800	186420340	2940	2940	2940	2940	0
70	20231031	180700	186420340	2940	2940	2940	2940	0
71	20231031	180600	186420340	2940	2940	2940	2940	0
72	20231031	180500	186420340	2940	2940	2940	2940	0
73	20231031	180400	186420340	2940	2940	2940	2940	0
74	20231031	180300	186420340	2940	2940	2940	2940	0
75	20231031	180200	186420340	2940	2940	2940	2940	0
76	20231031	180100	186420340	2940	2940	2940	2940	0
77	20231031	180000	186420340	2940	2940	2940	2940	0
78	20231031	175900	186420340	2940	2940	2940	2940	0
79	20231031	175800	186420340	2940	2940	2940	2940	0
80	20231031	175700	186420340	2940	2940	2940	2940	0
81	20231031	175600	186420340	2940	2940	2940	2940	0
82	20231031	175500	186420340	2940	2940	2940	2940	0
83	20231031	175400	186420340	2940	2940	2940	2940	0
84	20231031	175300	186420340	2940	2940	2940	2940	0
85	20231031	175200	186420340	2940	2940	2940	2940	0
86	20231031	175100	186420340	2940	2940	2940	2940	0
87	20231031	175000	186420340	2940	2940	2940	2940	0
88	20231031	174900	186420340	2940	2940	2940	2940	0
89	20231031	174800	186420340	2940	2940	2940	2940	0
90	20231031	174700	186420340	2940	2940	2940	2940	0
91	20231031	174600	186420340	2940	2940	2940	2940	0
92	20231031	174500	186420340	2940	2940	2940	2940	1596
93	20231031	174400	186420340	2940	2940	2940	2940	0
94	20231031	174300	186420340	2940	2940	2940	2940	0
95	20231031	174200	186420340	2940	2940	2940	2940	0
96	20231031	174100	186420340	2940	2940	2940	2940	0
97	20231031	174000	186420340	2940	2940	2940	2940	0
98	20231031	173900	186420340	2940	2940	2940	2940	0
99	20231031	173800	186420340	2940	2940	2940	2940	0
100	20231031	173700	186420340	2940	2940	2940	2940	0
101	20231031	173600	186420340	2940	2940	2940	2940	0
102	20231031	173500	186420340	2940	2940	2940	2940	0
103	20231031	173400	186420340	2940	2940	2940	2940	0
104	20231031	173300	186420340	2940	2940	2940	2940	0
105	20231031	173200	186420340	2940	2940	2940	2940	0
106	20231031	173100	186420340	2940	2940	2940	2940	0
107	20231031	173000	186420340	2940	2940	2940	2940	0
108	20231031	172900	186420340	2940	2940	2940	2940	0
109	20231031	172800	186420340	2940	2940	2940	2940	0
110	20231031	172700	186420340	2940	2940	2940	2940	0
111	20231031	172600	186420340	2940	2940	2940	2940	0
112	20231031	172500	186420340	2940	2940	2940	2940	0
113	20231031	172400	186420340	2940	2940	2940	2940	0
114	20231031	172300	186420340	2940	2940	2940	2940	0
115	20231031	172200	186420340	2940	2940	2940	2940	0
116	20231031	172100	186420340	2940	2940	2940	2940	0
117	20231031	172000	186420340	2940	2940	2940	2940	0
118	20231031	171900	186420340	2940	2940	2940	2940	0
119	20231031	171800	186420340	2940	2940	2940	2940	0
120	20231031	171700	186420340	2940	2940	2940	2940	0
121	20231031	171600	186420340	2940	2940	2940	2940	0
122	20231031	171500	186420340	2940	2940	2940	2940	1596
123	20231031	171400	186420340	2940	2940	2940	2940	0
124	20231031	171300	186420340	2940	2940	2940	2940	0
125	20231031	171200	186420340	2940	2940	2940	2940	0
126	20231031	171100	186420340	2940	2940	2940	2940	0
127	20231031	171000	186420340	2940	2940	2940	2940	0
128	20231031	170900	186420340	2940	2940	2940	2940	0
129	20231031	170800	186420340	2940	2940	2940	2940	0
130	20231031	170700	186420340	2940	2940	2940	2940	0
131	20231031	170600	186420340	2940	2940	2940	2940	0
132	20231031	170500	186420340	2940	2940	2940	2940	0
133	20231031	170400	186420340	2940	2940	2940	2940	0
134	20231031	170300	186420340	2940	2940	2940	2940	0
135	20231031	170200	186420340	2940	2940	2940	2940	0
136	20231031	170100	186420340	2940	2940	2940	2940	0
137	20231031	170000	186420340	2940	2940	2940	2940	0
138	20231031	165900	186420340	2940	2940	2940	2940	0
139	20231031	165800	186420340	2940	2940	2940	2940	0
140	20231031	165700	186420340	2940	2940	2940	2940	0
141	20231031	165600	186420340	2940	2940	2940	2940	0
142	20231031	165500	186420340	2940	2940	2940	2940	0
143	20231031	165400	186420340	2940	2940	2940	2940	0
144	20231031	165300	186420340	2940	2940	2940	2940	0
145	20231031	165200	186420340	2940	2940	2940	2940	0
146	20231031	165100	186420340	2940	2940	2940	2940	0
147	20231031	165000	186420340	2940	2940	2940	2940	0
148	20231031	164900	186420340	2940	2940	2940	2940	0
149	20231031	164800	186420340	2940	2940	2940	2940	0
150	20231031	164700	186420340	2940	2940	2940	2940	0
151	20231031	164600	186420340	2940	2940	2940	2940	0
152	20231031	164500	186420340	2940	2940	2940	2940	1596
153	20231031	164400	186420340	2940	2940	2940	2940	0
154	20231031	164300	186420340	2940	2940	2940	2940	0
155	20231031	164200	186420340	2940	2940	2940	2940	0
156	20231031	164100	186420340	2940	2940	2940	2940	0
157	20231031	164000	186420340	2940	2940	2940	2940	0
158	20231031	163900	186420340	2940	2940	2940	2940	0
159	20231031	163800	186420340	2940	2940	2940	2940	0
160	20231031	163700	186420340	2940	2940	2940	2940	0
161	20231031	163600	186420340	2940	2940	2940	2940	0
162	20231031	163500	186420340	2940	2940	2940	2940	0
163	20231031	163400	186420340	2940	2940	2940	2940	0
164	20231031	163300	186420340	2940	2940	2940	2940	0
165	20231031	163200	186420340	2940	2940	2940	2940	0
166	20231031	163100	186420340	2940	2940	2940	2940	0
167	20231031	163000	186420340	2940	2940	2940	2940	0
168	20231031	162900	186420340	2940	2940	2940	2940	0
169	20231031	162800	186420340	2940	2940	2940	2940	0
170	20231031	162700	186420340	2940	2940	2940	2940	0
171	20231031	162600	186420340	2940	2940	2940	2940	0
172	20231031	162500	186420340	2940	2940	2940	2940	0
173	20231031	162400	186420340	2940	2940	2940	2940	0
174	20231031	162300	186420340	2940	2940	2940	2940	0
175	20231031	162200	186420340	2940	2940	2940	2940	0
176	20231031	162100	186420340	2940	2940	2940	2940	0
177	20231031	162000	186420340	2940	2940	2940	2940	0
178	20231031	161900	186420340	2940	2940	2940	2940	0
179	20231031	161800	186420340	2940	2940	2940	2940	0
180	20231031	161700	186420340	2940	2940	2940	2940	0
181	20231031	161600	186420340	2940	2940	2940	2940	0
182	20231031	161500	186420340	2940	2940	2940	2940	1596
183	20231031	161400	186420340	2940	2940	2940	2940	0
184	20231031	161300	186420340	2940	2940	2940	2940	0
185	20231031	161200	186420340	2940	2940	2940	2940	0
186	20231031	161100	186420340	2940	2940	2940	2940	0
187	20231031	161000	186420340	2940	2940	2940	2940	0
188	20231031	160900	186420340	2940	2940	2940	2940	0
189	20231031	160800	186420340	2940	2940	2940	2940	0
190	20231031	160700	186420340	2940	2940	2940	2940	0
191	20231031	160600	186420340	2940	2940	2940	2940	0
192	20231031	160500	186420340	2940	2940	2940	2940	0
193	20231031	160400	186420340	2940	2940	2940	2940	0
194	20231031	160300	186420340	2940	2940	2940	2940	0
195	20231031	160200	186420340	2940	2940	2940	2940	0
196	20231031	160100	186420340	2940	2940	2940	2940	0
197	20231031	160000	186420340	2940	2940	2940	2940	0
198	20231031	155900	186420340	2940	2940	2940	2940	0
199	20231031	155800	186420340	2940	2940	2940	2940	0
200	20231031	155700	186420340	2940	2940	2940	2940	0
201	20231031	155600	186420340	2940	2940	2940	2940	0
202	20231031	155500	186420340	2940	2940	2940	2940	0
203	20231031	155400	186420340	2940	2940	2940	2940	0
204	20231031	155300	186420340	2940	2940	2940	2940	0
205	20231031	155200	186420340	2940	2940	2940	2940	0
206	20231031	155100	186420340	2940	2940	2940	2940	0
207	20231031	155000	186420340	2940	2940	2940	2940	0
208	20231031	154900	186420340	2940	2940	2940	2940	0
209	20231031	154800	186420340	2940	2940	2940	2940	0
210	20231031	154700	186420340	2940	2940	2940	2940	0
211	20231031	154600	186420340	2940	2940	2940	2940	0
212	20231031	154500	186420340	2940	2940	2940	2940	1596
213	20231031	154400	186420340	2940	2940	2940	2940	0
214	20231031	154300	186420340	2940	2940	2940	2940	0
215	20231031	154200	186420340	2940	2940	2940	2940	0
216	20231031	154100	186420340	2940	2940	2940	2940	0
217	20231031	154000	186420340	2940	2940	2940	2940	0
218	20231031	153900	186420340	2940	2940	2940	2940	0
219	20231031	153800	186420340	2940	2940	2940	2940	0
220	20231031	153700	186420340	2940	2940	2940	2940	0
221	20231031	153600	186420340	2940	2940	2940	2940	0
222	20231031	153500	186420340	2940	2940	2940	2940	0
223	20231031	153400	186420340	2940	2940	2940	2940	0
224	20231031	153300	186420340	2940	2940	2940	2940	0
225	20231031	153200	186420340	2940	2940	2940	2940	0
226	20231031	153100	186420340	2940	2940	2940	2940	0
227	20231031	153000	186420340	2940	2940	2940	2940	1596
228	20231031	152900	181728100	2940	2940	2940	2940	0
229	20231031	152800	181728100	2940	2940	2940	2940	0
230	20231031	152700	181728100	2940	2940	2940	2940	0
231	20231031	152600	181728100	2940	2940	2940	2940	0
232	20231031	152500	181728100	2940	2940	2940	2940	0
233	20231031	152400	181728100	2940	2940	2940	2940	0
234	20231031	152300	181728100	2940	2940	2940	2940	0
235	20231031	152200	181728100	2940	2940	2940	2940	0
236	20231031	152100	181728100	2940	2940	2940	2940	0
237	20231031	152000	181728100	2940	2940	2940	2940	0
238	20231031	151900	181728100	2940	2940	2940	2940	0
239	20231031	151800	181728100	2940	2940	2940	2940	250
240	20231031	151700	180993100	2915	2915	2915	2915	100
241	20231031	151600	180701600	2910	2910	2910	2910	2
242	20231031	151500	180695780	2915	2915	2915	2915	300
243	20231031	151400	179821280	2940	2940	2940	2940	0
244	20231031	151300	179821280	2940	2915	2940	2915	501
245	20231031	151200	178360840	2945	2945	2945	2945	0
246	20231031	151100	178360840	2945	2945	2945	2945	59
247	20231031	151000	178187085	2940	2920	2940	2910	1200
248	20231031	150900	174682920	2945	2935	2945	2915	1109
249	20231031	150800	171445885	2945	2945	2945	2945	0
250	20231031	150700	171445885	2945	2945	2945	2945	0
251	20231031	150600	171445885	2945	2945	2945	2945	0
252	20231031	150500	171445885	2945	2945	2945	2945	0
253	20231031	150400	171445885	2945	2945	2945	2945	435
254	20231031	150300	170164810	2935	2945	2945	2935	149
255	20231031	150200	169727385	2935	2935	2935	2935	0
256	20231031	150100	169727385	2935	2935	2935	2935	454
257	20231031	150000	168394895	2935	2935	2935	2935	0
258	20231031	145900	168394895	2935	2935	2935	2935	0
259	20231031	145800	168394895	2935	2935	2935	2935	0
260	20231031	145700	168394895	2935	2930	2935	2930	300
261	20231031	145600	167515565	2920	2920	2920	2920	0
262	20231031	145500	167515565	2920	2920	2920	2920	0
263	20231031	145400	167515565	2920	2920	2920	2920	511
264	20231031	145300	166023445	2915	2935	2935	2915	2225
265	20231031	145200	159520665	2955	2955	2955	2955	0
266	20231031	145100	159520665	2955	2955	2955	2955	0
267	20231031	145000	159520665	2955	2950	2955	2950	862
268	20231031	144900	156976325	2950	2950	2950	2950	30
269	20231031	144800	156887825	2960	2960	2960	2960	0
270	20231031	144700	156887825	2960	2960	2960	2960	0
271	20231031	144600	156887825	2960	2960	2960	2960	0
272	20231031	144500	156887825	2960	2960	2960	2960	0
273	20231031	144400	156887825	2960	2960	2960	2960	0
274	20231031	144300	156887825	2960	2960	2960	2960	0
275	20231031	144200	156887825	2960	2960	2960	2960	0
276	20231031	144100	156887825	2960	2960	2960	2960	0
277	20231031	144000	156887825	2960	2960	2960	2960	0
278	20231031	143900	156887825	2960	2960	2960	2960	0
279	20231031	143800	156887825	2960	2960	2960	2960	0
280	20231031	143700	156887825	2960	2960	2960	2960	0
281	20231031	143600	156887825	2960	2960	2960	2960	0
282	20231031	143500	156887825	2960	2960	2960	2960	0
283	20231031	143400	156887825	2960	2960	2960	2960	0
284	20231031	143300	156887825	2960	2960	2960	2960	0
285	20231031	143200	156887825	2960	2960	2960	2960	0
286	20231031	143100	156887825	2960	2960	2960	2960	0
287	20231031	143000	156887825	2960	2960	2960	2960	0
288	20231031	142900	156887825	2960	2960	2960	2960	0
289	20231031	142800	156887825	2960	2955	2960	2955	326
290	20231031	142700	155922955	2955	2955	2955	2955	0
291	20231031	142600	155922955	2955	2940	2955	2940	1000
292	20231031	142500	152968490	2950	2950	2950	2950	0
293	20231031	142400	152968490	2950	2950	2950	2950	0
294	20231031	142300	152968490	2950	2950	2950	2950	0
295	20231031	142200	152968490	2950	2950	2950	2950	222
296	20231031	142100	152313590	2955	2955	2955	2955	2
297	20231031	142000	152307680	2925	2925	2925	2925	0
298	20231031	141900	152307680	2925	2925	2925	2925	1
299	20231031	141800	152304755	2945	2945	2945	2945	0
300	20231031	141700	152304755	2945	2945	2945	2945	0
301	20231031	141600	152304755	2945	2945	2945	2945	0
302	20231031	141500	152304755	2945	2945	2945	2945	0
303	20231031	141400	152304755	2945	2945	2945	2945	0
304	20231031	141300	152304755	2945	2945	2945	2945	0
305	20231031	141200	152304755	2945	2945	2945	2945	0
306	20231031	141100	152304755	2945	2945	2945	2945	0
307	20231031	141000	152304755	2945	2945	2945	2945	0
308	20231031	140900	152304755	2945	2945	2945	2945	0
309	20231031	140800	152304755	2945	2945	2945	2945	0
310	20231031	140700	152304755	2945	2945	2945	2945	0
311	20231031	140600	152304755	2945	2945	2945	2945	0
312	20231031	140500	152304755	2945	2945	2945	2945	0
313	20231031	140400	152304755	2945	2945	2945	2945	0
314	20231031	140300	152304755	2945	2945	2945	2945	0
315	20231031	140200	152304755	2945	2940	2945	2940	10
316	20231031	140100	152275330	2940	2940	2940	2940	0
317	20231031	140000	152275330	2940	2930	2940	2925	188
318	20231031	135900	151724815	2940	2940	2940	2940	10
319	20231031	135800	151695415	2930	2930	2930	2930	0
320	20231031	135700	151695415	2930	2935	2935	2930	335
321	20231031	135600	150713690	2960	2960	2960	2960	1
322	20231031	135500	150710730	2970	2970	2970	2970	0
323	20231031	135400	150710730	2970	2970	2970	2970	0
324	20231031	135300	150710730	2970	2970	2970	2970	0
325	20231031	135200	150710730	2970	2970	2970	2970	0
326	20231031	135100	150710730	2970	2950	2970	2950	300
327	20231031	135000	149825360	2950	2950	2950	2950	0
328	20231031	134900	149825360	2950	2950	2950	2950	0
329	20231031	134800	149825360	2950	2950	2950	2950	0
330	20231031	134700	149825360	2950	2950	2950	2950	0
331	20231031	134600	149825360	2950	2950	2950	2950	1
332	20231031	134500	149822410	2945	2945	2945	2945	0
333	20231031	134400	149822410	2945	2945	2945	2945	0
334	20231031	134300	149822410	2945	2945	2945	2945	0
335	20231031	134200	149822410	2945	2945	2945	2945	0
336	20231031	134100	149822410	2945	2945	2945	2945	0
337	20231031	134000	149822410	2945	2945	2945	2945	0
338	20231031	133900	149822410	2945	2945	2945	2945	0
339	20231031	133800	149822410	2945	2945	2945	2945	0
340	20231031	133700	149822410	2945	2945	2945	2945	0
341	20231031	133600	149822410	2945	2945	2945	2945	4
342	20231031	133500	149810630	2945	2945	2945	2945	0
343	20231031	133400	149810630	2945	2945	2945	2945	0
344	20231031	133300	149810630	2945	2945	2945	2945	0
345	20231031	133200	149810630	2945	2945	2945	2945	0
346	20231031	133100	149810630	2945	2945	2945	2945	0
347	20231031	133000	149810630	2945	2945	2945	2945	1
348	20231031	132900	149807685	2940	2940	2940	2940	0
349	20231031	132800	149807685	2940	2940	2940	2940	0
350	20231031	132700	149807685	2940	2940	2940	2940	0
351	20231031	132600	149807685	2940	2940	2940	2940	1
352	20231031	132500	149804745	2950	2950	2950	2950	0
353	20231031	132400	149804745	2950	2950	2950	2950	0
354	20231031	132300	149804745	2950	2945	2950	2945	30
355	20231031	132200	149716265	2950	2950	2950	2950	0
356	20231031	132100	149716265	2950	2950	2950	2950	0
357	20231031	132000	149716265	2950	2950	2950	2950	0
358	20231031	131900	149716265	2950	2950	2950	2950	0
359	20231031	131800	149716265	2950	2950	2950	2950	0
360	20231031	131700	149716265	2950	2950	2950	2950	0
361	20231031	131600	149716265	2950	2950	2950	2950	0
362	20231031	131500	149716265	2950	2950	2950	2950	0
363	20231031	131400	149716265	2950	2935	2950	2935	140
364	20231031	131300	149304760	2935	2935	2935	2935	0
365	20231031	131200	149304760	2935	2935	2935	2935	0
366	20231031	131100	149304760	2935	2935	2935	2935	0
367	20231031	131000	149304760	2935	2935	2935	2935	0
368	20231031	130900	149304760	2935	2935	2935	2935	1
369	20231031	130800	149301825	2930	2930	2930	2930	143
370	20231031	130700	148882835	2930	2930	2930	2930	0
371	20231031	130600	148882835	2930	2930	2930	2930	0
372	20231031	130500	148882835	2930	2930	2930	2930	0
373	20231031	130400	148882835	2930	2930	2930	2930	0
374	20231031	130300	148882835	2930	2930	2930	2930	0
375	20231031	130200	148882835	2930	2930	2930	2930	0
376	20231031	130100	148882835	2930	2930	2930	2930	100
377	20231031	130000	148589835	2920	2920	2920	2920	0
378	20231031	125900	148589835	2920	2920	2920	2920	0
379	20231031	125800	148589835	2920	2920	2920	2920	0
380	20231031	125700	148589835	2920	2920	2920	2920	0
381	20231031	125600	148589835	2920	2920	2920	2920	0
382	20231031	125500	148589835	2920	2920	2920	2920	1
383	20231031	125400	148586915	2930	2930	2930	2930	0
384	20231031	125300	148586915	2930	2930	2930	2930	0
385	20231031	125200	148586915	2930	2930	2930	2930	0
386	20231031	125100	148586915	2930	2930	2930	2930	0
387	20231031	125000	148586915	2930	2930	2930	2930	0
388	20231031	124900	148586915	2930	2930	2930	2930	0
389	20231031	124800	148586915	2930	2930	2930	2930	0
390	20231031	124700	148586915	2930	2930	2930	2930	100
391	20231031	124600	148293915	2930	2930	2930	2930	100
392	20231031	124500	148000915	2930	2930	2930	2930	0
393	20231031	124400	148000915	2930	2930	2930	2930	0
394	20231031	124300	148000915	2930	2925	2930	2925	4
395	20231031	124200	147989210	2925	2925	2925	2925	7
396	20231031	124100	147968735	2930	2925	2930	2925	14
397	20231031	124000	147927780	2930	2930	2930	2930	1
398	20231031	123900	147924850	2925	2925	2925	2925	0
399	20231031	123800	147924850	2925	2925	2925	2925	0
400	20231031	123700	147924850	2925	2925	2925	2925	2
401	20231031	123600	147919000	2915	2915	2915	2915	0
402	20231031	123500	147919000	2915	2915	2915	2915	124
403	20231031	123400	147557540	2925	2925	2925	2925	0
404	20231031	123300	147557540	2925	2925	2925	2925	0
405	20231031	123200	147557540	2925	2925	2925	2925	0
406	20231031	123100	147557540	2925	2925	2925	2925	151
407	20231031	123000	147115865	2925	2925	2925	2925	0
408	20231031	122900	147115865	2925	2925	2925	2925	2
409	20231031	122800	147110015	2925	2925	2925	2925	0
410	20231031	122700	147110015	2925	2925	2925	2925	0
411	20231031	122600	147110015	2925	2925	2925	2925	50
412	20231031	122500	146963765	2925	2925	2925	2925	1
413	20231031	122400	146960840	2920	2920	2920	2920	0
414	20231031	122300	146960840	2920	2920	2920	2920	0
415	20231031	122200	146960840	2920	2920	2920	2920	2005
416	20231031	122100	141106240	2920	2920	2920	2920	0
417	20231031	122000	141106240	2920	2920	2920	2920	0
418	20231031	121900	141106240	2920	2920	2920	2920	20
419	20231031	121800	141047840	2920	2920	2920	2920	0
420	20231031	121700	141047840	2920	2920	2920	2920	20
421	20231031	121600	140989440	2915	2915	2915	2915	0
422	20231031	121500	140989440	2915	2915	2915	2915	0
423	20231031	121400	140989440	2915	2915	2915	2915	0
424	20231031	121300	140989440	2915	2915	2915	2915	0
425	20231031	121200	140989440	2915	2915	2915	2915	0
426	20231031	121100	140989440	2915	2930	2930	2915	106
427	20231031	121000	140680200	2940	2940	2940	2940	0
428	20231031	120900	140680200	2940	2940	2940	2940	0
429	20231031	120800	140680200	2940	2940	2940	2940	0
430	20231031	120700	140680200	2940	2940	2940	2940	0
431	20231031	120600	140680200	2940	2940	2940	2940	0
432	20231031	120500	140680200	2940	2940	2940	2940	0
433	20231031	120400	140680200	2940	2940	2940	2940	0
434	20231031	120300	140680200	2940	2940	2940	2940	10
435	20231031	120200	140650800	2940	2940	2940	2940	0
436	20231031	120100	140650800	2940	2940	2940	2940	0
437	20231031	120000	140650800	2940	2940	2940	2940	1
438	20231031	115900	140647860	2945	2945	2945	2945	0
439	20231031	115800	140647860	2945	2945	2945	2945	400
440	20231031	115700	139469860	2945	2945	2945	2945	0
441	20231031	115600	139469860	2945	2945	2945	2945	0
442	20231031	115500	139469860	2945	2945	2945	2945	1
443	20231031	115400	139466915	2950	2950	2950	2950	0
444	20231031	115300	139466915	2950	2950	2950	2950	0
445	20231031	115200	139466915	2950	2950	2950	2950	0
446	20231031	115100	139466915	2950	2950	2950	2950	0
447	20231031	115000	139466915	2950	2950	2950	2950	0
448	20231031	114900	139466915	2950	2950	2950	2950	0
449	20231031	114800	139466915	2950	2950	2950	2950	0
450	20231031	114700	139466915	2950	2950	2950	2950	0
451	20231031	114600	139466915	2950	2950	2950	2950	0
452	20231031	114500	139466915	2950	2950	2950	2950	0
453	20231031	114400	139466915	2950	2950	2950	2950	0
454	20231031	114300	139466915	2950	2945	2950	2945	100
455	20231031	114200	139171930	2950	2945	2950	2945	100
456	20231031	114100	138876975	2950	2950	2950	2950	0
457	20231031	114000	138876975	2950	2950	2950	2950	0
458	20231031	113900	138876975	2950	2950	2950	2950	0
459	20231031	113800	138876975	2950	2945	2950	2945	100
460	20231031	113700	138582210	2950	2945	2950	2945	200
461	20231031	113600	137992885	2910	2910	2910	2910	0
462	20231031	113500	137992885	2910	2910	2910	2910	0
463	20231031	113400	137992885	2910	2910	2910	2910	0
464	20231031	113300	137992885	2910	2935	2935	2910	11000
465	20231031	113200	105865750	2950	2950	2950	2950	0
466	20231031	113100	105865750	2950	2950	2950	2950	0
467	20231031	113000	105865750	2950	2950	2950	2950	4
468	20231031	112900	105853950	2950	2950	2950	2950	0
469	20231031	112800	105853950	2950	2950	2950	2950	0
470	20231031	112700	105853950	2950	2950	2950	2950	0
471	20231031	112600	105853950	2950	2950	2950	2950	0
472	20231031	112500	105853950	2950	2950	2950	2950	0
473	20231031	112400	105853950	2950	2950	2950	2950	0
474	20231031	112300	105853950	2950	2950	2950	2950	0
475	20231031	112200	105853950	2950	2950	2950	2950	0
476	20231031	112100	105853950	2950	2950	2950	2950	0
477	20231031	112000	105853950	2950	2950	2950	2950	1
478	20231031	111900	105851000	2950	2950	2950	2950	0
479	20231031	111800	105851000	2950	2950	2950	2950	0
480	20231031	111700	105851000	2950	2950	2950	2950	0
481	20231031	111600	105851000	2950	2950	2950	2950	0
482	20231031	111500	105851000	2950	2950	2950	2950	0
483	20231031	111400	105851000	2950	2950	2950	2950	0
484	20231031	111300	105851000	2950	2950	2950	2950	0
485	20231031	111200	105851000	2950	2930	2950	2930	2001
486	20231031	111100	99988050	2930	2930	2930	2930	0
487	20231031	111000	99988050	2930	2930	2930	2930	0
488	20231031	110900	99988050	2930	2930	2930	2930	956
489	20231031	110800	97186970	2930	2930	2930	2930	1685
490	20231031	110700	92249920	2930	2945	2945	2930	2959
491	20231031	110600	83576850	2955	2955	2955	2955	0
492	20231031	110500	83576850	2955	2955	2955	2955	0
493	20231031	110400	83576850	2955	2955	2955	2955	0
494	20231031	110300	83576850	2955	2955	2955	2955	0
495	20231031	110200	83576850	2955	2955	2955	2955	0
496	20231031	110100	83576850	2955	2955	2955	2955	1
497	20231031	110000	83573895	2940	2940	2940	2940	0
498	20231031	105900	83573895	2940	2940	2940	2940	732
499	20231031	105800	81421815	2940	2940	2940	2940	51
500	20231031	105700	81271875	2940	2940	2940	2940	1
501	20231031	105600	81268935	2940	2940	2940	2940	0
502	20231031	105500	81268935	2940	2940	2940	2940	0
503	20231031	105400	81268935	2940	2940	2940	2940	0
504	20231031	105300	81268935	2940	2940	2940	2940	1
505	20231031	105200	81265995	2940	2940	2940	2940	0
506	20231031	105100	81265995	2940	2940	2940	2940	1000
507	20231031	105000	78325995	2940	2940	2940	2940	0
508	20231031	104900	78325995	2940	2930	2940	2930	1000
509	20231031	104800	75387775	2940	2940	2940	2940	0
510	20231031	104700	75387775	2940	2940	2940	2940	0
511	20231031	104600	75387775	2940	2940	2940	2940	0
512	20231031	104500	75387775	2940	2940	2940	2940	1
513	20231031	104400	75384835	2925	2925	2925	2925	300
514	20231031	104300	74507335	2955	2945	2955	2945	900
515	20231031	104200	71848700	2925	2925	2925	2920	425
516	20231031	104100	70605950	2925	2925	2925	2925	0
517	20231031	104000	70605950	2925	2925	2925	2925	0
518	20231031	103900	70605950	2925	2925	2925	2925	0
519	20231031	103800	70605950	2925	2925	2925	2925	0
520	20231031	103700	70605950	2925	2925	2925	2925	0
521	20231031	103600	70605950	2925	2940	2940	2925	1021
522	20231031	103500	67613900	2950	2945	2950	2945	3
523	20231031	103400	67605055	2960	2960	2960	2960	0
524	20231031	103300	67605055	2960	2960	2960	2960	0
525	20231031	103200	67605055	2960	2960	2960	2960	0
526	20231031	103100	67605055	2960	2960	2960	2960	1
527	20231031	103000	67602095	2960	2960	2960	2960	0
528	20231031	102900	67602095	2960	2960	2960	2960	0
529	20231031	102800	67602095	2960	2960	2960	2960	0
530	20231031	102700	67602095	2960	2960	2960	2960	131
531	20231031	102600	67214335	2945	2940	2945	2935	1272
532	20231031	102500	63470190	2940	2940	2940	2940	400
533	20231031	102400	62294190	2945	2945	2945	2945	100
534	20231031	102300	61999690	2945	2945	2945	2945	98
535	20231031	102200	61711080	2945	2945	2945	2945	0
536	20231031	102100	61711080	2945	2945	2945	2945	0
537	20231031	102000	61711080	2945	2955	2955	2945	1033
538	20231031	101900	58665950	2960	2960	2960	2960	0
539	20231031	101800	58665950	2960	2960	2960	2960	0
540	20231031	101700	58665950	2960	2960	2960	2960	0
541	20231031	101600	58665950	2960	2960	2960	2960	0
542	20231031	101500	58665950	2960	2960	2960	2960	0
543	20231031	101400	58665950	2960	2960	2960	2960	7
544	20231031	101300	58645230	2960	2960	2960	2960	1000
545	20231031	101200	55685230	2960	2960	2960	2960	0
546	20231031	101100	55685230	2960	2960	2960	2960	0
547	20231031	101000	55685230	2960	2960	2960	2960	0
548	20231031	100900	55685230	2960	2960	2960	2960	2
549	20231031	100800	55679310	2955	2960	2960	2955	513
550	20231031	100700	54163390	2965	2965	2965	2965	3
551	20231031	100600	54154495	2970	2970	2970	2970	0
552	20231031	100500	54154495	2970	2970	2970	2970	0
553	20231031	100400	54154495	2970	2970	2970	2970	0
554	20231031	100300	54154495	2970	2970	2970	2970	0
555	20231031	100200	54154495	2970	2970	2970	2970	0
556	20231031	100100	54154495	2970	2970	2970	2970	0
557	20231031	100000	54154495	2970	2970	2970	2970	1
558	20231031	095900	54151525	2955	2955	2955	2955	0
559	20231031	095800	54151525	2955	2955	2955	2955	0
560	20231031	095700	54151525	2955	2955	2955	2955	0
561	20231031	095600	54151525	2955	2955	2955	2955	88
562	20231031	095500	53891485	2970	2970	2970	2970	1
563	20231031	095400	53888515	2955	2960	2960	2955	623
564	20231031	095300	52047545	2970	2970	2970	2970	0
565	20231031	095200	52047545	2970	2970	2970	2970	0
566	20231031	095100	52047545	2970	2970	2970	2970	0
567	20231031	095000	52047545	2970	2970	2970	2970	0
568	20231031	094900	52047545	2970	2970	2970	2970	0
569	20231031	094800	52047545	2970	2970	2970	2970	1
570	20231031	094700	52044575	2960	2960	2960	2960	42
571	20231031	094600	51920255	2970	2970	2970	2970	0
572	20231031	094500	51920255	2970	2965	2970	2960	1459
573	20231031	094400	47591415	2970	2970	2970	2970	1
574	20231031	094300	47588445	2970	2970	2970	2970	6
575	20231031	094200	47570625	2970	2970	2970	2970	0
576	20231031	094100	47570625	2970	2970	2970	2970	0
577	20231031	094000	47570625	2970	2975	2975	2970	108
578	20231031	093900	47249750	2995	2995	2995	2995	0
579	20231031	093800	47249750	2995	2980	2995	2980	1000
580	20231031	093700	44255095	2965	2965	2965	2965	0
581	20231031	093600	44255095	2965	2980	2980	2965	165
582	20231031	093500	43765120	2980	2980	2980	2980	0
583	20231031	093400	43765120	2980	2980	2980	2980	0
584	20231031	093300	43765120	2980	2960	2980	2960	501
585	20231031	093200	42282140	2960	2960	2960	2960	0
586	20231031	093100	42282140	2960	2960	2960	2960	0
587	20231031	093000	42282140	2960	2960	2960	2960	38
588	20231031	092900	42169660	2960	2960	2960	2960	0
589	20231031	092800	42169660	2960	2960	2960	2960	0
590	20231031	092700	42169660	2960	2960	2960	2960	0
591	20231031	092600	42169660	2960	2960	2960	2960	1000
592	20231031	092500	39209660	2960	2960	2960	2960	1
593	20231031	092400	39206700	2960	2960	2960	2960	900
594	20231031	092300	36542700	2960	2960	2960	2960	104
595	20231031	092200	36234860	2960	2960	2960	2960	21
596	20231031	092100	36172700	3000	3000	3000	3000	0
597	20231031	092000	36172700	3000	2965	3000	2965	10030
598	20231031	091900	6103615	2960	2960	2960	2960	17
599	20231031	091800	6053295	2960	2960	2960	2960	56
600	20231031	091700	5887535	2960	2965	2965	2960	629
601	20231031	091600	4023825	2975	2975	2975	2975	3
602	20231031	091500	4014900	2975	2975	2975	2975	2
603	20231031	091400	4008950	2970	2970	2970	2970	27
604	20231031	091300	3928760	2970	2970	2970	2970	473
605	20231031	091200	2523950	2975	2975	2975	2975	0
606	20231031	091100	2523950	2975	2975	2975	2975	1
607	20231031	091000	2520975	2975	2980	2980	2975	61
608	20231031	090900	2339495	2980	2985	2985	2980	135
609	20231031	090800	1937190	2980	2980	2980	2980	0
610	20231031	090700	1937190	2980	2980	2980	2980	0
611	20231031	090600	1937190	2980	2985	2985	2980	441
612	20231031	090500	622400	3000	3000	3000	3000	0
613	20231031	090400	622400	3000	3000	3000	3000	0
614	20231031	090300	622400	3000	3000	3000	3000	100
615	20231031	090200	322400	3000	3000	3000	3000	3
616	20231031	090100	313400	2985	2985	2985	2985	100
617	20231031	090000	14900	2980	2980	2980	2980	5