KissMeData/039020/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192200	39672195	2930	2930	2930	2930	1609
3	20231031	192100	39672195	2930	2930	2930	2930	0
4	20231031	192000	39672195	2930	2930	2930	2930	0
5	20231031	191900	39672195	2930	2930	2930	2930	0
6	20231031	191800	39672195	2930	2930	2930	2930	0
7	20231031	191700	39672195	2930	2930	2930	2930	0
8	20231031	191600	39672195	2930	2930	2930	2930	0
9	20231031	191500	39672195	2930	2930	2930	2930	0
10	20231031	191400	39672195	2930	2930	2930	2930	0
11	20231031	191300	39672195	2930	2930	2930	2930	0
12	20231031	191200	39672195	2930	2930	2930	2930	0
13	20231031	191100	39672195	2930	2930	2930	2930	0
14	20231031	191000	39672195	2930	2930	2930	2930	0
15	20231031	190900	39672195	2930	2930	2930	2930	0
16	20231031	190800	39672195	2930	2930	2930	2930	0
17	20231031	190700	39672195	2930	2930	2930	2930	0
18	20231031	190600	39672195	2930	2930	2930	2930	0
19	20231031	190500	39672195	2930	2930	2930	2930	0
20	20231031	190400	39672195	2930	2930	2930	2930	0
21	20231031	190300	39672195	2930	2930	2930	2930	0
22	20231031	190200	39672195	2930	2930	2930	2930	0
23	20231031	190100	39672195	2930	2930	2930	2930	0
24	20231031	190000	39672195	2930	2930	2930	2930	0
25	20231031	185900	39672195	2930	2930	2930	2930	0
26	20231031	185800	39672195	2930	2930	2930	2930	0
27	20231031	185700	39672195	2930	2930	2930	2930	0
28	20231031	185600	39672195	2930	2930	2930	2930	0
29	20231031	185500	39672195	2930	2930	2930	2930	0
30	20231031	185400	39672195	2930	2930	2930	2930	0
31	20231031	185300	39672195	2930	2930	2930	2930	0
32	20231031	185200	39672195	2930	2930	2930	2930	1609
33	20231031	185100	39672195	2930	2930	2930	2930	0
34	20231031	185000	39672195	2930	2930	2930	2930	0
35	20231031	184900	39672195	2930	2930	2930	2930	0
36	20231031	184800	39672195	2930	2930	2930	2930	0
37	20231031	184700	39672195	2930	2930	2930	2930	0
38	20231031	184600	39672195	2930	2930	2930	2930	0
39	20231031	184500	39672195	2930	2930	2930	2930	0
40	20231031	184400	39672195	2930	2930	2930	2930	0
41	20231031	184300	39672195	2930	2930	2930	2930	0
42	20231031	184200	39672195	2930	2930	2930	2930	0
43	20231031	184100	39672195	2930	2930	2930	2930	0
44	20231031	184000	39672195	2930	2930	2930	2930	0
45	20231031	183900	39672195	2930	2930	2930	2930	0
46	20231031	183800	39672195	2930	2930	2930	2930	0
47	20231031	183700	39672195	2930	2930	2930	2930	0
48	20231031	183600	39672195	2930	2930	2930	2930	0
49	20231031	183500	39672195	2930	2930	2930	2930	0
50	20231031	183400	39672195	2930	2930	2930	2930	0
51	20231031	183300	39672195	2930	2930	2930	2930	0
52	20231031	183200	39672195	2930	2930	2930	2930	0
53	20231031	183100	39672195	2930	2930	2930	2930	0
54	20231031	183000	39672195	2930	2930	2930	2930	0
55	20231031	182900	39672195	2930	2930	2930	2930	0
56	20231031	182800	39672195	2930	2930	2930	2930	0
57	20231031	182700	39672195	2930	2930	2930	2930	0
58	20231031	182600	39672195	2930	2930	2930	2930	0
59	20231031	182500	39672195	2930	2930	2930	2930	0
60	20231031	182400	39672195	2930	2930	2930	2930	0
61	20231031	182300	39672195	2930	2930	2930	2930	0
62	20231031	182200	39672195	2930	2930	2930	2930	1609
63	20231031	182100	39672195	2930	2930	2930	2930	0
64	20231031	182000	39672195	2930	2930	2930	2930	0
65	20231031	181900	39672195	2930	2930	2930	2930	0
66	20231031	181800	39672195	2930	2930	2930	2930	0
67	20231031	181700	39672195	2930	2930	2930	2930	0
68	20231031	181600	39672195	2930	2930	2930	2930	0
69	20231031	181500	39672195	2930	2930	2930	2930	0
70	20231031	181400	39672195	2930	2930	2930	2930	0
71	20231031	181300	39672195	2930	2930	2930	2930	0
72	20231031	181200	39672195	2930	2930	2930	2930	0
73	20231031	181100	39672195	2930	2930	2930	2930	0
74	20231031	181000	39672195	2930	2930	2930	2930	0
75	20231031	180900	39672195	2930	2930	2930	2930	0
76	20231031	180800	39672195	2930	2930	2930	2930	0
77	20231031	180700	39672195	2930	2930	2930	2930	0
78	20231031	180600	39672195	2930	2930	2930	2930	0
79	20231031	180500	39672195	2930	2930	2930	2930	0
80	20231031	180400	39672195	2930	2930	2930	2930	0
81	20231031	180300	39672195	2930	2930	2930	2930	0
82	20231031	180200	39672195	2930	2930	2930	2930	0
83	20231031	180100	39672195	2930	2930	2930	2930	0
84	20231031	180000	39672195	2930	2930	2930	2930	0
85	20231031	175900	39672195	2930	2930	2930	2930	0
86	20231031	175800	39672195	2930	2930	2930	2930	0
87	20231031	175700	39672195	2930	2930	2930	2930	0
88	20231031	175600	39672195	2930	2930	2930	2930	0
89	20231031	175500	39672195	2930	2930	2930	2930	0
90	20231031	175400	39672195	2930	2930	2930	2930	0
91	20231031	175300	39672195	2930	2930	2930	2930	0
92	20231031	175200	39672195	2930	2930	2930	2930	1609
93	20231031	175100	39672195	2930	2930	2930	2930	0
94	20231031	175000	39672195	2930	2930	2930	2930	0
95	20231031	174900	39672195	2930	2930	2930	2930	0
96	20231031	174800	39672195	2930	2930	2930	2930	0
97	20231031	174700	39672195	2930	2930	2930	2930	0
98	20231031	174600	39672195	2930	2930	2930	2930	0
99	20231031	174500	39672195	2930	2930	2930	2930	0
100	20231031	174400	39672195	2930	2930	2930	2930	0
101	20231031	174300	39672195	2930	2930	2930	2930	0
102	20231031	174200	39672195	2930	2930	2930	2930	0
103	20231031	174100	39672195	2930	2930	2930	2930	0
104	20231031	174000	39672195	2930	2930	2930	2930	0
105	20231031	173900	39672195	2930	2930	2930	2930	0
106	20231031	173800	39672195	2930	2930	2930	2930	0
107	20231031	173700	39672195	2930	2930	2930	2930	0
108	20231031	173600	39672195	2930	2930	2930	2930	0
109	20231031	173500	39672195	2930	2930	2930	2930	0
110	20231031	173400	39672195	2930	2930	2930	2930	0
111	20231031	173300	39672195	2930	2930	2930	2930	0
112	20231031	173200	39672195	2930	2930	2930	2930	0
113	20231031	173100	39672195	2930	2930	2930	2930	0
114	20231031	173000	39672195	2930	2930	2930	2930	0
115	20231031	172900	39672195	2930	2930	2930	2930	0
116	20231031	172800	39672195	2930	2930	2930	2930	0
117	20231031	172700	39672195	2930	2930	2930	2930	0
118	20231031	172600	39672195	2930	2930	2930	2930	0
119	20231031	172500	39672195	2930	2930	2930	2930	0
120	20231031	172400	39672195	2930	2930	2930	2930	0
121	20231031	172300	39672195	2930	2930	2930	2930	0
122	20231031	172200	39672195	2930	2930	2930	2930	1609
123	20231031	172100	39672195	2930	2930	2930	2930	0
124	20231031	172000	39672195	2930	2930	2930	2930	0
125	20231031	171900	39672195	2930	2930	2930	2930	0
126	20231031	171800	39672195	2930	2930	2930	2930	0
127	20231031	171700	39672195	2930	2930	2930	2930	0
128	20231031	171600	39672195	2930	2930	2930	2930	0
129	20231031	171500	39672195	2930	2930	2930	2930	0
130	20231031	171400	39672195	2930	2930	2930	2930	0
131	20231031	171300	39672195	2930	2930	2930	2930	0
132	20231031	171200	39672195	2930	2930	2930	2930	0
133	20231031	171100	39672195	2930	2930	2930	2930	0
134	20231031	171000	39672195	2930	2930	2930	2930	0
135	20231031	170900	39672195	2930	2930	2930	2930	0
136	20231031	170800	39672195	2930	2930	2930	2930	0
137	20231031	170700	39672195	2930	2930	2930	2930	0
138	20231031	170600	39672195	2930	2930	2930	2930	0
139	20231031	170500	39672195	2930	2930	2930	2930	0
140	20231031	170400	39672195	2930	2930	2930	2930	0
141	20231031	170300	39672195	2930	2930	2930	2930	0
142	20231031	170200	39672195	2930	2930	2930	2930	0
143	20231031	170100	39672195	2930	2930	2930	2930	0
144	20231031	170000	39672195	2930	2930	2930	2930	0
145	20231031	165900	39672195	2930	2930	2930	2930	0
146	20231031	165800	39672195	2930	2930	2930	2930	0
147	20231031	165700	39672195	2930	2930	2930	2930	0
148	20231031	165600	39672195	2930	2930	2930	2930	0
149	20231031	165500	39672195	2930	2930	2930	2930	0
150	20231031	165400	39672195	2930	2930	2930	2930	0
151	20231031	165300	39672195	2930	2930	2930	2930	0
152	20231031	165200	39672195	2930	2930	2930	2930	1609
153	20231031	165100	39672195	2930	2930	2930	2930	0
154	20231031	165000	39672195	2930	2930	2930	2930	0
155	20231031	164900	39672195	2930	2930	2930	2930	0
156	20231031	164800	39672195	2930	2930	2930	2930	0
157	20231031	164700	39672195	2930	2930	2930	2930	0
158	20231031	164600	39672195	2930	2930	2930	2930	0
159	20231031	164500	39672195	2930	2930	2930	2930	0
160	20231031	164400	39672195	2930	2930	2930	2930	0
161	20231031	164300	39672195	2930	2930	2930	2930	0
162	20231031	164200	39672195	2930	2930	2930	2930	0
163	20231031	164100	39672195	2930	2930	2930	2930	0
164	20231031	164000	39672195	2930	2930	2930	2930	0
165	20231031	163900	39672195	2930	2930	2930	2930	0
166	20231031	163800	39672195	2930	2930	2930	2930	0
167	20231031	163700	39672195	2930	2930	2930	2930	0
168	20231031	163600	39672195	2930	2930	2930	2930	0
169	20231031	163500	39672195	2930	2930	2930	2930	0
170	20231031	163400	39672195	2930	2930	2930	2930	0
171	20231031	163300	39672195	2930	2930	2930	2930	0
172	20231031	163200	39672195	2930	2930	2930	2930	0
173	20231031	163100	39672195	2930	2930	2930	2930	0
174	20231031	163000	39672195	2930	2930	2930	2930	0
175	20231031	162900	39672195	2930	2930	2930	2930	0
176	20231031	162800	39672195	2930	2930	2930	2930	0
177	20231031	162700	39672195	2930	2930	2930	2930	0
178	20231031	162600	39672195	2930	2930	2930	2930	0
179	20231031	162500	39672195	2930	2930	2930	2930	0
180	20231031	162400	39672195	2930	2930	2930	2930	0
181	20231031	162300	39672195	2930	2930	2930	2930	0
182	20231031	162200	39672195	2930	2930	2930	2930	1609
183	20231031	162100	39672195	2930	2930	2930	2930	0
184	20231031	162000	39672195	2930	2930	2930	2930	0
185	20231031	161900	39672195	2930	2930	2930	2930	0
186	20231031	161800	39672195	2930	2930	2930	2930	0
187	20231031	161700	39672195	2930	2930	2930	2930	0
188	20231031	161600	39672195	2930	2930	2930	2930	0
189	20231031	161500	39672195	2930	2930	2930	2930	0
190	20231031	161400	39672195	2930	2930	2930	2930	0
191	20231031	161300	39672195	2930	2930	2930	2930	0
192	20231031	161200	39672195	2930	2930	2930	2930	0
193	20231031	161100	39672195	2930	2930	2930	2930	0
194	20231031	161000	39672195	2930	2930	2930	2930	0
195	20231031	160900	39672195	2930	2930	2930	2930	0
196	20231031	160800	39672195	2930	2930	2930	2930	0
197	20231031	160700	39672195	2930	2930	2930	2930	0
198	20231031	160600	39672195	2930	2930	2930	2930	0
199	20231031	160500	39672195	2930	2930	2930	2930	0
200	20231031	160400	39672195	2930	2930	2930	2930	0
201	20231031	160300	39672195	2930	2930	2930	2930	0
202	20231031	160200	39672195	2930	2930	2930	2930	0
203	20231031	160100	39672195	2930	2930	2930	2930	0
204	20231031	160000	39672195	2930	2930	2930	2930	0
205	20231031	155900	39672195	2930	2930	2930	2930	0
206	20231031	155800	39672195	2930	2930	2930	2930	0
207	20231031	155700	39672195	2930	2930	2930	2930	0
208	20231031	155600	39672195	2930	2930	2930	2930	0
209	20231031	155500	39672195	2930	2930	2930	2930	0
210	20231031	155400	39672195	2930	2930	2930	2930	0
211	20231031	155300	39672195	2930	2930	2930	2930	0
212	20231031	155200	39672195	2930	2930	2930	2930	1609
213	20231031	155100	39672195	2930	2930	2930	2930	0
214	20231031	155000	39672195	2930	2930	2930	2930	0
215	20231031	154900	39672195	2930	2930	2930	2930	0
216	20231031	154800	39672195	2930	2930	2930	2930	0
217	20231031	154700	39672195	2930	2930	2930	2930	0
218	20231031	154600	39672195	2930	2930	2930	2930	0
219	20231031	154500	39672195	2930	2930	2930	2930	0
220	20231031	154400	39672195	2930	2930	2930	2930	0
221	20231031	154300	39672195	2930	2930	2930	2930	0
222	20231031	154200	39672195	2930	2930	2930	2930	0
223	20231031	154100	39672195	2930	2930	2930	2930	0
224	20231031	154000	39672195	2930	2930	2930	2930	0
225	20231031	153900	39672195	2930	2930	2930	2930	0
226	20231031	153800	39672195	2930	2930	2930	2930	0
227	20231031	153700	39672195	2930	2930	2930	2930	0
228	20231031	153600	39672195	2930	2930	2930	2930	0
229	20231031	153500	39672195	2930	2930	2930	2930	0
230	20231031	153400	39672195	2930	2930	2930	2930	0
231	20231031	153300	39672195	2930	2930	2930	2930	0
232	20231031	153200	39672195	2930	2930	2930	2930	0
233	20231031	153100	39672195	2930	2930	2930	2930	0
234	20231031	153000	39672195	2930	2930	2930	2930	1609
235	20231031	152900	34957825	2940	2940	2940	2940	0
236	20231031	152800	34957825	2940	2940	2940	2940	0
237	20231031	152700	34957825	2940	2940	2940	2940	0
238	20231031	152600	34957825	2940	2940	2940	2940	0
239	20231031	152500	34957825	2940	2940	2940	2940	0
240	20231031	152400	34957825	2940	2940	2940	2940	0
241	20231031	152300	34957825	2940	2940	2940	2940	0
242	20231031	152200	34957825	2940	2940	2940	2940	0
243	20231031	152100	34957825	2940	2940	2940	2940	0
244	20231031	152000	34957825	2940	2940	2940	2940	0
245	20231031	151900	34957825	2940	2940	2940	2940	0
246	20231031	151800	34957825	2940	2940	2940	2940	0
247	20231031	151700	34957825	2940	2940	2940	2940	0
248	20231031	151600	34957825	2940	2940	2940	2940	0
249	20231031	151500	34957825	2940	2940	2940	2940	100
250	20231031	151400	34663825	2940	2940	2940	2940	0
251	20231031	151300	34663825	2940	2940	2940	2940	0
252	20231031	151200	34663825	2940	2940	2940	2940	24
253	20231031	151100	34593265	2950	2950	2950	2950	0
254	20231031	151000	34593265	2950	2950	2950	2950	0
255	20231031	150900	34593265	2950	2950	2950	2950	0
256	20231031	150800	34593265	2950	2950	2950	2950	0
257	20231031	150700	34593265	2950	2950	2950	2950	0
258	20231031	150600	34593265	2950	2950	2950	2950	0
259	20231031	150500	34593265	2950	2950	2950	2950	0
260	20231031	150400	34593265	2950	2950	2950	2950	0
261	20231031	150300	34593265	2950	2950	2950	2950	0
262	20231031	150200	34593265	2950	2950	2950	2950	2
263	20231031	150100	34587365	2940	2940	2940	2940	6
264	20231031	150000	34569725	2940	2940	2940	2940	3
265	20231031	145900	34560905	2940	2940	2940	2940	0
266	20231031	145800	34560905	2940	2940	2940	2940	1
267	20231031	145700	34557965	2940	2940	2940	2940	0
268	20231031	145600	34557965	2940	2940	2940	2940	0
269	20231031	145500	34557965	2940	2940	2940	2940	0
270	20231031	145400	34557965	2940	2940	2940	2940	0
271	20231031	145300	34557965	2940	2940	2940	2940	0
272	20231031	145200	34557965	2940	2940	2940	2940	0
273	20231031	145100	34557965	2940	2940	2940	2940	0
274	20231031	145000	34557965	2940	2940	2940	2940	0
275	20231031	144900	34557965	2940	2940	2940	2940	0
276	20231031	144800	34557965	2940	2940	2940	2940	0
277	20231031	144700	34557965	2940	2940	2940	2940	200
278	20231031	144600	33969965	2940	2940	2940	2940	0
279	20231031	144500	33969965	2940	2930	2940	2930	12
280	20231031	144400	33934795	2930	2930	2930	2930	0
281	20231031	144300	33934795	2930	2930	2930	2930	0
282	20231031	144200	33934795	2930	2930	2930	2930	0
283	20231031	144100	33934795	2930	2930	2930	2930	9
284	20231031	144000	33908425	2925	2925	2925	2925	0
285	20231031	143900	33908425	2925	2925	2925	2925	0
286	20231031	143800	33908425	2925	2925	2925	2925	0
287	20231031	143700	33908425	2925	2925	2925	2925	4
288	20231031	143600	33896725	2925	2925	2925	2925	0
289	20231031	143500	33896725	2925	2925	2925	2925	0
290	20231031	143400	33896725	2925	2925	2925	2925	0
291	20231031	143300	33896725	2925	2925	2925	2925	0
292	20231031	143200	33896725	2925	2925	2925	2925	2
293	20231031	143100	33890875	2920	2920	2920	2920	0
294	20231031	143000	33890875	2920	2920	2920	2920	0
295	20231031	142900	33890875	2920	2920	2920	2920	32
296	20231031	142800	33797435	2925	2925	2925	2925	80
297	20231031	142700	33563435	2925	2925	2925	2925	0
298	20231031	142600	33563435	2925	2925	2925	2925	52
299	20231031	142500	33411335	2925	2925	2925	2925	0
300	20231031	142400	33411335	2925	2925	2925	2925	742
301	20231031	142300	31240985	2925	2925	2925	2925	1
302	20231031	142200	31238060	2925	2925	2925	2925	0
303	20231031	142100	31238060	2925	2925	2925	2925	34
304	20231031	142000	31138610	2940	2940	2940	2940	11
305	20231031	141900	31106270	2940	2940	2940	2940	10
306	20231031	141800	31076870	2940	2940	2940	2940	10
307	20231031	141700	31047470	2940	2940	2940	2940	10
308	20231031	141600	31018070	2940	2940	2940	2940	0
309	20231031	141500	31018070	2940	2940	2940	2940	1
310	20231031	141400	31015130	2940	2940	2940	2940	0
311	20231031	141300	31015130	2940	2940	2940	2940	0
312	20231031	141200	31015130	2940	2940	2940	2940	0
313	20231031	141100	31015130	2940	2940	2940	2940	0
314	20231031	141000	31015130	2940	2940	2940	2940	0
315	20231031	140900	31015130	2940	2940	2940	2940	0
316	20231031	140800	31015130	2940	2940	2940	2940	0
317	20231031	140700	31015130	2940	2940	2940	2940	0
318	20231031	140600	31015130	2940	2940	2940	2940	0
319	20231031	140500	31015130	2940	2940	2940	2940	0
320	20231031	140400	31015130	2940	2940	2940	2940	1
321	20231031	140300	31012190	2925	2925	2925	2925	0
322	20231031	140200	31012190	2925	2925	2925	2925	0
323	20231031	140100	31012190	2925	2925	2925	2925	0
324	20231031	140000	31012190	2925	2925	2925	2925	175
325	20231031	135900	30500315	2925	2925	2925	2925	0
326	20231031	135800	30500315	2925	2925	2925	2925	0
327	20231031	135700	30500315	2925	2925	2925	2925	0
328	20231031	135600	30500315	2925	2925	2925	2925	0
329	20231031	135500	30500315	2925	2925	2925	2925	0
330	20231031	135400	30500315	2925	2925	2925	2925	0
331	20231031	135300	30500315	2925	2925	2925	2925	0
332	20231031	135200	30500315	2925	2925	2925	2925	0
333	20231031	135100	30500315	2925	2940	2940	2925	312
334	20231031	135000	29585725	2945	2945	2945	2945	0
335	20231031	134900	29585725	2945	2945	2945	2945	0
336	20231031	134800	29585725	2945	2945	2945	2945	0
337	20231031	134700	29585725	2945	2945	2945	2945	0
338	20231031	134600	29585725	2945	2945	2945	2945	0
339	20231031	134500	29585725	2945	2945	2945	2945	3
340	20231031	134400	29576890	2950	2950	2950	2950	0
341	20231031	134300	29576890	2950	2950	2950	2950	0
342	20231031	134200	29576890	2950	2950	2950	2950	0
343	20231031	134100	29576890	2950	2950	2950	2950	0
344	20231031	134000	29576890	2950	2950	2950	2950	0
345	20231031	133900	29576890	2950	2950	2950	2950	0
346	20231031	133800	29576890	2950	2950	2950	2950	0
347	20231031	133700	29576890	2950	2950	2950	2950	0
348	20231031	133600	29576890	2950	2950	2950	2950	0
349	20231031	133500	29576890	2950	2950	2950	2950	0
350	20231031	133400	29576890	2950	2950	2950	2950	0
351	20231031	133300	29576890	2950	2950	2950	2950	0
352	20231031	133200	29576890	2950	2950	2950	2950	0
353	20231031	133100	29576890	2950	2950	2950	2950	0
354	20231031	133000	29576890	2950	2950	2950	2950	0
355	20231031	132900	29576890	2950	2945	2950	2945	30
356	20231031	132800	29488410	2945	2945	2945	2945	1
357	20231031	132700	29485465	2950	2950	2950	2950	0
358	20231031	132600	29485465	2950	2950	2950	2950	0
359	20231031	132500	29485465	2950	2950	2950	2950	0
360	20231031	132400	29485465	2950	2950	2950	2950	0
361	20231031	132300	29485465	2950	2950	2950	2950	0
362	20231031	132200	29485465	2950	2950	2950	2950	0
363	20231031	132100	29485465	2950	2950	2950	2950	0
364	20231031	132000	29485465	2950	2950	2950	2950	0
365	20231031	131900	29485465	2950	2950	2950	2950	0
366	20231031	131800	29485465	2950	2950	2950	2950	0
367	20231031	131700	29485465	2950	2950	2950	2950	0
368	20231031	131600	29485465	2950	2950	2950	2950	0
369	20231031	131500	29485465	2950	2950	2950	2950	1
370	20231031	131400	29482515	2945	2945	2945	2945	429
371	20231031	131300	28219110	2960	2960	2960	2960	0
372	20231031	131200	28219110	2960	2960	2960	2960	0
373	20231031	131100	28219110	2960	2960	2960	2960	0
374	20231031	131000	28219110	2960	2960	2960	2960	0
375	20231031	130900	28219110	2960	2960	2960	2960	0
376	20231031	130800	28219110	2960	2960	2960	2960	0
377	20231031	130700	28219110	2960	2960	2960	2960	0
378	20231031	130600	28219110	2960	2960	2960	2960	0
379	20231031	130500	28219110	2960	2955	2960	2955	2
380	20231031	130400	28213195	2955	2955	2955	2955	8
381	20231031	130300	28189555	2960	2955	2960	2955	14
382	20231031	130200	28148165	2960	2960	2960	2950	249
383	20231031	130100	27411435	2960	2960	2960	2960	1
384	20231031	130000	27408475	2960	2955	2960	2955	7
385	20231031	125900	27387785	2955	2955	2955	2955	0
386	20231031	125800	27387785	2955	2955	2955	2955	0
387	20231031	125700	27387785	2955	2955	2955	2955	0
388	20231031	125600	27387785	2955	2955	2955	2955	0
389	20231031	125500	27387785	2955	2955	2955	2955	2
390	20231031	125400	27381875	2955	2955	2955	2955	0
391	20231031	125300	27381875	2955	2955	2955	2955	0
392	20231031	125200	27381875	2955	2955	2955	2955	1
393	20231031	125100	27378920	2960	2960	2960	2960	1
394	20231031	125000	27375960	2955	2955	2955	2955	0
395	20231031	124900	27375960	2955	2955	2955	2955	0
396	20231031	124800	27375960	2955	2955	2955	2955	0
397	20231031	124700	27375960	2955	2955	2955	2955	0
398	20231031	124600	27375960	2955	2955	2955	2955	0
399	20231031	124500	27375960	2955	2955	2955	2955	0
400	20231031	124400	27375960	2955	2955	2955	2955	0
401	20231031	124300	27375960	2955	2955	2955	2955	0
402	20231031	124200	27375960	2955	2955	2955	2955	0
403	20231031	124100	27375960	2955	2955	2955	2955	0
404	20231031	124000	27375960	2955	2955	2955	2955	0
405	20231031	123900	27375960	2955	2955	2955	2955	0
406	20231031	123800	27375960	2955	2955	2955	2955	0
407	20231031	123700	27375960	2955	2955	2955	2955	1
408	20231031	123600	27373005	2960	2960	2960	2960	1
409	20231031	123500	27370045	2960	2960	2960	2960	0
410	20231031	123400	27370045	2960	2960	2960	2960	0
411	20231031	123300	27370045	2960	2960	2960	2960	0
412	20231031	123200	27370045	2960	2960	2960	2960	0
413	20231031	123100	27370045	2960	2960	2960	2960	0
414	20231031	123000	27370045	2960	2960	2960	2960	0
415	20231031	122900	27370045	2960	2960	2960	2960	0
416	20231031	122800	27370045	2960	2960	2960	2960	0
417	20231031	122700	27370045	2960	2960	2960	2960	0
418	20231031	122600	27370045	2960	2960	2960	2960	0
419	20231031	122500	27370045	2960	2960	2960	2960	50
420	20231031	122400	27222045	2965	2965	2965	2965	0
421	20231031	122300	27222045	2965	2965	2965	2965	0
422	20231031	122200	27222045	2965	2965	2965	2965	0
423	20231031	122100	27222045	2965	2965	2965	2965	0
424	20231031	122000	27222045	2965	2965	2965	2965	0
425	20231031	121900	27222045	2965	2965	2965	2965	0
426	20231031	121800	27222045	2965	2965	2965	2965	0
427	20231031	121700	27222045	2965	2965	2965	2965	0
428	20231031	121600	27222045	2965	2965	2965	2965	0
429	20231031	121500	27222045	2965	2965	2965	2965	0
430	20231031	121400	27222045	2965	2965	2965	2965	0
431	20231031	121300	27222045	2965	2965	2965	2965	0
432	20231031	121200	27222045	2965	2965	2965	2965	100
433	20231031	121100	26925545	2970	2970	2970	2970	0
434	20231031	121000	26925545	2970	2970	2970	2970	0
435	20231031	120900	26925545	2970	2970	2970	2970	0
436	20231031	120800	26925545	2970	2970	2970	2970	0
437	20231031	120700	26925545	2970	2970	2970	2970	0
438	20231031	120600	26925545	2970	2970	2970	2970	0
439	20231031	120500	26925545	2970	2970	2970	2970	2
440	20231031	120400	26919605	2970	2970	2970	2970	0
441	20231031	120300	26919605	2970	2970	2970	2970	0
442	20231031	120200	26919605	2970	2970	2970	2970	3
443	20231031	120100	26910695	2975	2975	2975	2975	0
444	20231031	120000	26910695	2975	2970	2975	2970	10
445	20231031	115900	26880990	2970	2970	2970	2970	2
446	20231031	115800	26875050	2970	2970	2970	2970	4
447	20231031	115700	26863170	2950	2950	2950	2950	0
448	20231031	115600	26863170	2950	2950	2950	2950	0
449	20231031	115500	26863170	2950	2950	2950	2950	0
450	20231031	115400	26863170	2950	2950	2950	2950	740
451	20231031	115300	24680170	2950	2950	2950	2950	1000
452	20231031	115200	21730170	2950	2960	2960	2950	200
453	20231031	115100	21139435	2960	2960	2960	2960	10
454	20231031	115000	21109835	2970	2970	2970	2970	0
455	20231031	114900	21109835	2970	2970	2970	2970	0
456	20231031	114800	21109835	2970	2970	2970	2970	0
457	20231031	114700	21109835	2970	2970	2970	2970	0
458	20231031	114600	21109835	2970	2970	2970	2970	614
459	20231031	114500	19286255	2970	2970	2970	2970	0
460	20231031	114400	19286255	2970	2970	2970	2970	0
461	20231031	114300	19286255	2970	2970	2970	2970	0
462	20231031	114200	19286255	2970	2970	2970	2970	0
463	20231031	114100	19286255	2970	2970	2970	2970	0
464	20231031	114000	19286255	2970	2970	2970	2970	0
465	20231031	113900	19286255	2970	2970	2970	2970	0
466	20231031	113800	19286255	2970	2970	2970	2970	0
467	20231031	113700	19286255	2970	2970	2970	2970	0
468	20231031	113600	19286255	2970	2970	2970	2970	0
469	20231031	113500	19286255	2970	2970	2970	2970	0
470	20231031	113400	19286255	2970	2970	2970	2970	0
471	20231031	113300	19286255	2970	2970	2970	2970	0
472	20231031	113200	19286255	2970	2970	2970	2970	0
473	20231031	113100	19286255	2970	2970	2970	2970	0
474	20231031	113000	19286255	2970	2970	2970	2970	1
475	20231031	112900	19283285	2975	2975	2975	2975	0
476	20231031	112800	19283285	2975	2975	2975	2975	0
477	20231031	112700	19283285	2975	2975	2975	2975	32
478	20231031	112600	19188085	2980	2980	2980	2980	0
479	20231031	112500	19188085	2980	2980	2980	2980	2
480	20231031	112400	19182125	2980	2980	2980	2980	0
481	20231031	112300	19182125	2980	2980	2980	2980	0
482	20231031	112200	19182125	2980	2980	2980	2980	0
483	20231031	112100	19182125	2980	2980	2980	2980	25
484	20231031	112000	19107625	2975	2975	2975	2975	0
485	20231031	111900	19107625	2975	2975	2975	2975	0
486	20231031	111800	19107625	2975	2975	2975	2975	0
487	20231031	111700	19107625	2975	2975	2975	2975	0
488	20231031	111600	19107625	2975	2975	2975	2975	0
489	20231031	111500	19107625	2975	2975	2975	2975	115
490	20231031	111400	18765500	2980	2980	2980	2980	0
491	20231031	111300	18765500	2980	2980	2980	2980	1
492	20231031	111200	18762520	2975	2975	2975	2975	0
493	20231031	111100	18762520	2975	2975	2975	2975	0
494	20231031	111000	18762520	2975	2975	2975	2975	1
495	20231031	110900	18759545	2975	2975	2975	2975	0
496	20231031	110800	18759545	2975	2975	2975	2975	0
497	20231031	110700	18759545	2975	2975	2975	2975	0
498	20231031	110600	18759545	2975	2975	2975	2975	100
499	20231031	110500	18462045	2975	2975	2975	2975	0
500	20231031	110400	18462045	2975	2975	2975	2975	0
501	20231031	110300	18462045	2975	2975	2975	2975	0
502	20231031	110200	18462045	2975	2975	2975	2975	0
503	20231031	110100	18462045	2975	2975	2975	2975	0
504	20231031	110000	18462045	2975	2975	2975	2975	0
505	20231031	105900	18462045	2975	2975	2975	2975	60
506	20231031	105800	18283545	2980	2980	2980	2980	0
507	20231031	105700	18283545	2980	2980	2980	2980	0
508	20231031	105600	18283545	2980	2980	2980	2980	0
509	20231031	105500	18283545	2980	2980	2980	2980	0
510	20231031	105400	18283545	2980	2980	2980	2980	0
511	20231031	105300	18283545	2980	2980	2980	2980	0
512	20231031	105200	18283545	2980	2980	2980	2980	0
513	20231031	105100	18283545	2980	2980	2980	2980	0
514	20231031	105000	18283545	2980	2980	2980	2980	0
515	20231031	104900	18283545	2980	2980	2980	2980	1
516	20231031	104800	18280565	2975	2975	2975	2975	0
517	20231031	104700	18280565	2975	2975	2975	2975	0
518	20231031	104600	18280565	2975	2975	2975	2975	0
519	20231031	104500	18280565	2975	2975	2975	2975	0
520	20231031	104400	18280565	2975	2975	2975	2975	0
521	20231031	104300	18280565	2975	2975	2975	2975	0
522	20231031	104200	18280565	2975	2975	2975	2975	0
523	20231031	104100	18280565	2975	2975	2975	2975	0
524	20231031	104000	18280565	2975	2975	2975	2975	0
525	20231031	103900	18280565	2975	2975	2975	2975	0
526	20231031	103800	18280565	2975	2975	2975	2975	0
527	20231031	103700	18280565	2975	2975	2975	2975	15
528	20231031	103600	18235940	2980	2980	2980	2980	0
529	20231031	103500	18235940	2980	2980	2980	2980	0
530	20231031	103400	18235940	2980	2980	2980	2980	1
531	20231031	103300	18232960	2975	2975	2975	2975	0
532	20231031	103200	18232960	2975	2975	2975	2975	5
533	20231031	103100	18218085	2970	2970	2970	2970	0
534	20231031	103000	18218085	2970	2970	2970	2970	0
535	20231031	102900	18218085	2970	2970	2970	2970	0
536	20231031	102800	18218085	2970	2970	2970	2970	0
537	20231031	102700	18218085	2970	2970	2970	2970	6
538	20231031	102600	18200265	2975	2975	2975	2975	0
539	20231031	102500	18200265	2975	2975	2975	2975	0
540	20231031	102400	18200265	2975	2975	2975	2975	0
541	20231031	102300	18200265	2975	2975	2975	2975	63
542	20231031	102200	18012840	2980	2980	2980	2980	0
543	20231031	102100	18012840	2980	2980	2980	2980	0
544	20231031	102000	18012840	2980	2980	2980	2980	0
545	20231031	101900	18012840	2980	2980	2980	2980	2
546	20231031	101800	18006880	2975	2975	2975	2975	100
547	20231031	101700	17709380	2980	2980	2980	2980	0
548	20231031	101600	17709380	2980	2980	2980	2980	0
549	20231031	101500	17709380	2980	2980	2980	2980	0
550	20231031	101400	17709380	2980	2980	2980	2980	0
551	20231031	101300	17709380	2980	2980	2980	2980	0
552	20231031	101200	17709380	2980	2980	2980	2980	0
553	20231031	101100	17709380	2980	2980	2980	2980	0
554	20231031	101000	17709380	2980	2980	2980	2980	0
555	20231031	100900	17709380	2980	2980	2980	2980	0
556	20231031	100800	17709380	2980	2980	2980	2980	1
557	20231031	100700	17706400	2975	2975	2975	2975	0
558	20231031	100600	17706400	2975	2975	2975	2975	0
559	20231031	100500	17706400	2975	2975	2975	2975	0
560	20231031	100400	17706400	2975	2975	2975	2975	0
561	20231031	100300	17706400	2975	2975	2975	2975	10
562	20231031	100200	17676650	2975	2975	2975	2975	6
563	20231031	100100	17658800	2980	2980	2980	2980	0
564	20231031	100000	17658800	2980	2980	2980	2980	0
565	20231031	095900	17658800	2980	2980	2980	2980	33
566	20231031	095800	17560460	2980	2980	2980	2980	0
567	20231031	095700	17560460	2980	2980	2980	2980	0
568	20231031	095600	17560460	2980	2980	2980	2980	0
569	20231031	095500	17560460	2980	2980	2980	2980	0
570	20231031	095400	17560460	2980	2980	2980	2980	1304
571	20231031	095300	13674540	2985	2985	2985	2985	0
572	20231031	095200	13674540	2985	2985	2985	2985	0
573	20231031	095100	13674540	2985	2985	2985	2985	0
574	20231031	095000	13674540	2985	2985	2985	2985	0
575	20231031	094900	13674540	2985	2985	2985	2985	0
576	20231031	094800	13674540	2985	2985	2985	2985	0
577	20231031	094700	13674540	2985	2985	2985	2985	0
578	20231031	094600	13674540	2985	2985	2985	2985	0
579	20231031	094500	13674540	2985	2985	2985	2985	0
580	20231031	094400	13674540	2985	2985	2985	2985	0
581	20231031	094300	13674540	2985	2985	2985	2985	0
582	20231031	094200	13674540	2985	2985	2985	2985	0
583	20231031	094100	13674540	2985	2985	2985	2985	0
584	20231031	094000	13674540	2985	2985	2985	2985	50
585	20231031	093900	13525290	2990	2990	2990	2990	0
586	20231031	093800	13525290	2990	2990	2990	2990	1
587	20231031	093700	13522300	2985	2990	2990	2980	457
588	20231031	093600	12160415	2980	2980	2980	2980	745
589	20231031	093500	9940315	2980	2980	2980	2980	0
590	20231031	093400	9940315	2980	2980	2980	2980	0
591	20231031	093300	9940315	2980	2980	2980	2980	0
592	20231031	093200	9940315	2980	2980	2980	2980	0
593	20231031	093100	9940315	2980	2980	2980	2980	1
594	20231031	093000	9937335	2975	2975	2975	2975	0
595	20231031	092900	9937335	2975	2975	2975	2975	0
596	20231031	092800	9937335	2975	2975	2975	2975	1
597	20231031	092700	9934360	2960	2960	2960	2960	0
598	20231031	092600	9934360	2960	2970	2970	2960	270
599	20231031	092500	9134735	2970	2970	2970	2970	0
600	20231031	092400	9134735	2970	2970	2970	2970	0
601	20231031	092300	9134735	2970	2975	2975	2970	1140
602	20231031	092200	5748195	2980	2980	2980	2980	15
603	20231031	092100	5703495	2980	2980	2980	2980	0
604	20231031	092000	5703495	2980	2980	2980	2980	0
605	20231031	091900	5703495	2980	2980	2980	2980	0
606	20231031	091800	5703495	2980	2980	2980	2980	30
607	20231031	091700	5614095	2980	2980	2980	2980	9
608	20231031	091600	5587275	2990	2990	2990	2990	0
609	20231031	091500	5587275	2990	2980	2990	2980	1281
610	20231031	091400	1769885	2990	2990	2990	2990	0
611	20231031	091300	1769885	2990	2990	2990	2990	0
612	20231031	091200	1769885	2990	2990	2990	2990	1
613	20231031	091100	1766895	2995	2995	2995	2995	0
614	20231031	091000	1766895	2995	2995	2995	2995	0
615	20231031	090900	1766895	2995	2995	2995	2995	0
616	20231031	090800	1766895	2995	2995	2995	2995	0
617	20231031	090700	1766895	2995	2995	2995	2995	0
618	20231031	090600	1766895	2995	2995	2995	2995	0
619	20231031	090500	1766895	2995	2985	2995	2985	147
620	20231031	090400	1328090	2975	2975	2975	2975	0
621	20231031	090300	1328090	2975	2975	2975	2975	5
622	20231031	090200	1313215	2985	2985	2985	2985	0
623	20231031	090100	1313215	2985	2975	2985	2975	12
624	20231031	090000	1277505	2975	2980	2980	2975	429