KissMeData/100700/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200600	73242110	2470	2470	2470	2470	275
3	20231031	200500	73242110	2470	2470	2470	2470	0
4	20231031	200400	73242110	2470	2470	2470	2470	0
5	20231031	200300	73242110	2470	2470	2470	2470	0
6	20231031	200200	73242110	2470	2470	2470	2470	0
7	20231031	200100	73242110	2470	2470	2470	2470	0
8	20231031	200000	73242110	2470	2470	2470	2470	0
9	20231031	195900	73242110	2470	2470	2470	2470	0
10	20231031	195800	73242110	2470	2470	2470	2470	0
11	20231031	195700	73242110	2470	2470	2470	2470	0
12	20231031	195600	73242110	2470	2470	2470	2470	0
13	20231031	195500	73242110	2470	2470	2470	2470	0
14	20231031	195400	73242110	2470	2470	2470	2470	0
15	20231031	195300	73242110	2470	2470	2470	2470	0
16	20231031	195200	73242110	2470	2470	2470	2470	0
17	20231031	195100	73242110	2470	2470	2470	2470	0
18	20231031	195000	73242110	2470	2470	2470	2470	0
19	20231031	194900	73242110	2470	2470	2470	2470	0
20	20231031	194800	73242110	2470	2470	2470	2470	0
21	20231031	194700	73242110	2470	2470	2470	2470	0
22	20231031	194600	73242110	2470	2470	2470	2470	0
23	20231031	194500	73242110	2470	2470	2470	2470	0
24	20231031	194400	73242110	2470	2470	2470	2470	0
25	20231031	194300	73242110	2470	2470	2470	2470	0
26	20231031	194200	73242110	2470	2470	2470	2470	0
27	20231031	194100	73242110	2470	2470	2470	2470	0
28	20231031	194000	73242110	2470	2470	2470	2470	0
29	20231031	193900	73242110	2470	2470	2470	2470	0
30	20231031	193800	73242110	2470	2470	2470	2470	0
31	20231031	193700	73242110	2470	2470	2470	2470	0
32	20231031	193600	73242110	2470	2470	2470	2470	275
33	20231031	193500	73242110	2470	2470	2470	2470	0
34	20231031	193400	73242110	2470	2470	2470	2470	0
35	20231031	193300	73242110	2470	2470	2470	2470	0
36	20231031	193200	73242110	2470	2470	2470	2470	0
37	20231031	193100	73242110	2470	2470	2470	2470	0
38	20231031	193000	73242110	2470	2470	2470	2470	0
39	20231031	192900	73242110	2470	2470	2470	2470	0
40	20231031	192800	73242110	2470	2470	2470	2470	0
41	20231031	192700	73242110	2470	2470	2470	2470	0
42	20231031	192600	73242110	2470	2470	2470	2470	0
43	20231031	192500	73242110	2470	2470	2470	2470	0
44	20231031	192400	73242110	2470	2470	2470	2470	0
45	20231031	192300	73242110	2470	2470	2470	2470	0
46	20231031	192200	73242110	2470	2470	2470	2470	0
47	20231031	192100	73242110	2470	2470	2470	2470	0
48	20231031	192000	73242110	2470	2470	2470	2470	0
49	20231031	191900	73242110	2470	2470	2470	2470	0
50	20231031	191800	73242110	2470	2470	2470	2470	0
51	20231031	191700	73242110	2470	2470	2470	2470	0
52	20231031	191600	73242110	2470	2470	2470	2470	0
53	20231031	191500	73242110	2470	2470	2470	2470	0
54	20231031	191400	73242110	2470	2470	2470	2470	0
55	20231031	191300	73242110	2470	2470	2470	2470	0
56	20231031	191200	73242110	2470	2470	2470	2470	0
57	20231031	191100	73242110	2470	2470	2470	2470	0
58	20231031	191000	73242110	2470	2470	2470	2470	0
59	20231031	190900	73242110	2470	2470	2470	2470	0
60	20231031	190800	73242110	2470	2470	2470	2470	0
61	20231031	190700	73242110	2470	2470	2470	2470	0
62	20231031	190600	73242110	2470	2470	2470	2470	275
63	20231031	190500	73242110	2470	2470	2470	2470	0
64	20231031	190400	73242110	2470	2470	2470	2470	0
65	20231031	190300	73242110	2470	2470	2470	2470	0
66	20231031	190200	73242110	2470	2470	2470	2470	0
67	20231031	190100	73242110	2470	2470	2470	2470	0
68	20231031	190000	73242110	2470	2470	2470	2470	0
69	20231031	185900	73242110	2470	2470	2470	2470	0
70	20231031	185800	73242110	2470	2470	2470	2470	0
71	20231031	185700	73242110	2470	2470	2470	2470	0
72	20231031	185600	73242110	2470	2470	2470	2470	0
73	20231031	185500	73242110	2470	2470	2470	2470	0
74	20231031	185400	73242110	2470	2470	2470	2470	0
75	20231031	185300	73242110	2470	2470	2470	2470	0
76	20231031	185200	73242110	2470	2470	2470	2470	0
77	20231031	185100	73242110	2470	2470	2470	2470	0
78	20231031	185000	73242110	2470	2470	2470	2470	0
79	20231031	184900	73242110	2470	2470	2470	2470	0
80	20231031	184800	73242110	2470	2470	2470	2470	0
81	20231031	184700	73242110	2470	2470	2470	2470	0
82	20231031	184600	73242110	2470	2470	2470	2470	0
83	20231031	184500	73242110	2470	2470	2470	2470	0
84	20231031	184400	73242110	2470	2470	2470	2470	0
85	20231031	184300	73242110	2470	2470	2470	2470	0
86	20231031	184200	73242110	2470	2470	2470	2470	0
87	20231031	184100	73242110	2470	2470	2470	2470	0
88	20231031	184000	73242110	2470	2470	2470	2470	0
89	20231031	183900	73242110	2470	2470	2470	2470	0
90	20231031	183800	73242110	2470	2470	2470	2470	0
91	20231031	183700	73242110	2470	2470	2470	2470	0
92	20231031	183600	73242110	2470	2470	2470	2470	275
93	20231031	183500	73242110	2470	2470	2470	2470	0
94	20231031	183400	73242110	2470	2470	2470	2470	0
95	20231031	183300	73242110	2470	2470	2470	2470	0
96	20231031	183200	73242110	2470	2470	2470	2470	0
97	20231031	183100	73242110	2470	2470	2470	2470	0
98	20231031	183000	73242110	2470	2470	2470	2470	0
99	20231031	182900	73242110	2470	2470	2470	2470	0
100	20231031	182800	73242110	2470	2470	2470	2470	0
101	20231031	182700	73242110	2470	2470	2470	2470	0
102	20231031	182600	73242110	2470	2470	2470	2470	0
103	20231031	182500	73242110	2470	2470	2470	2470	0
104	20231031	182400	73242110	2470	2470	2470	2470	0
105	20231031	182300	73242110	2470	2470	2470	2470	0
106	20231031	182200	73242110	2470	2470	2470	2470	0
107	20231031	182100	73242110	2470	2470	2470	2470	0
108	20231031	182000	73242110	2470	2470	2470	2470	0
109	20231031	181900	73242110	2470	2470	2470	2470	0
110	20231031	181800	73242110	2470	2470	2470	2470	0
111	20231031	181700	73242110	2470	2470	2470	2470	0
112	20231031	181600	73242110	2470	2470	2470	2470	0
113	20231031	181500	73242110	2470	2470	2470	2470	0
114	20231031	181400	73242110	2470	2470	2470	2470	0
115	20231031	181300	73242110	2470	2470	2470	2470	0
116	20231031	181200	73242110	2470	2470	2470	2470	0
117	20231031	181100	73242110	2470	2470	2470	2470	0
118	20231031	181000	73242110	2470	2470	2470	2470	0
119	20231031	180900	73242110	2470	2470	2470	2470	0
120	20231031	180800	73242110	2470	2470	2470	2470	0
121	20231031	180700	73242110	2470	2470	2470	2470	0
122	20231031	180600	73242110	2470	2470	2470	2470	275
123	20231031	180500	73242110	2470	2470	2470	2470	0
124	20231031	180400	73242110	2470	2470	2470	2470	0
125	20231031	180300	73242110	2470	2470	2470	2470	0
126	20231031	180200	73242110	2470	2470	2470	2470	0
127	20231031	180100	73242110	2470	2470	2470	2470	0
128	20231031	180000	73242110	2470	2470	2470	2470	0
129	20231031	175900	73242110	2470	2470	2470	2470	0
130	20231031	175800	73242110	2470	2470	2470	2470	0
131	20231031	175700	73242110	2470	2470	2470	2470	0
132	20231031	175600	73242110	2470	2470	2470	2470	0
133	20231031	175500	73242110	2470	2470	2470	2470	0
134	20231031	175400	73242110	2470	2470	2470	2470	0
135	20231031	175300	73242110	2470	2470	2470	2470	0
136	20231031	175200	73242110	2470	2470	2470	2470	0
137	20231031	175100	73242110	2470	2470	2470	2470	0
138	20231031	175000	73242110	2470	2470	2470	2470	0
139	20231031	174900	73242110	2470	2470	2470	2470	0
140	20231031	174800	73242110	2470	2470	2470	2470	0
141	20231031	174700	73242110	2470	2470	2470	2470	0
142	20231031	174600	73242110	2470	2470	2470	2470	0
143	20231031	174500	73242110	2470	2470	2470	2470	0
144	20231031	174400	73242110	2470	2470	2470	2470	0
145	20231031	174300	73242110	2470	2470	2470	2470	0
146	20231031	174200	73242110	2470	2470	2470	2470	0
147	20231031	174100	73242110	2470	2470	2470	2470	0
148	20231031	174000	73242110	2470	2470	2470	2470	0
149	20231031	173900	73242110	2470	2470	2470	2470	0
150	20231031	173800	73242110	2470	2470	2470	2470	0
151	20231031	173700	73242110	2470	2470	2470	2470	0
152	20231031	173600	73242110	2470	2470	2470	2470	275
153	20231031	173500	73242110	2470	2470	2470	2470	0
154	20231031	173400	73242110	2470	2470	2470	2470	0
155	20231031	173300	73242110	2470	2470	2470	2470	0
156	20231031	173200	73242110	2470	2470	2470	2470	0
157	20231031	173100	73242110	2470	2470	2470	2470	0
158	20231031	173000	73242110	2470	2470	2470	2470	0
159	20231031	172900	73242110	2470	2470	2470	2470	0
160	20231031	172800	73242110	2470	2470	2470	2470	0
161	20231031	172700	73242110	2470	2470	2470	2470	0
162	20231031	172600	73242110	2470	2470	2470	2470	0
163	20231031	172500	73242110	2470	2470	2470	2470	0
164	20231031	172400	73242110	2470	2470	2470	2470	0
165	20231031	172300	73242110	2470	2470	2470	2470	0
166	20231031	172200	73242110	2470	2470	2470	2470	0
167	20231031	172100	73242110	2470	2470	2470	2470	0
168	20231031	172000	73242110	2470	2470	2470	2470	0
169	20231031	171900	73242110	2470	2470	2470	2470	0
170	20231031	171800	73242110	2470	2470	2470	2470	0
171	20231031	171700	73242110	2470	2470	2470	2470	0
172	20231031	171600	73242110	2470	2470	2470	2470	0
173	20231031	171500	73242110	2470	2470	2470	2470	0
174	20231031	171400	73242110	2470	2470	2470	2470	0
175	20231031	171300	73242110	2470	2470	2470	2470	0
176	20231031	171200	73242110	2470	2470	2470	2470	0
177	20231031	171100	73242110	2470	2470	2470	2470	0
178	20231031	171000	73242110	2470	2470	2470	2470	0
179	20231031	170900	73242110	2470	2470	2470	2470	0
180	20231031	170800	73242110	2470	2470	2470	2470	0
181	20231031	170700	73242110	2470	2470	2470	2470	0
182	20231031	170600	73242110	2470	2470	2470	2470	275
183	20231031	170500	73242110	2470	2470	2470	2470	0
184	20231031	170400	73242110	2470	2470	2470	2470	0
185	20231031	170300	73242110	2470	2470	2470	2470	0
186	20231031	170200	73242110	2470	2470	2470	2470	0
187	20231031	170100	73242110	2470	2470	2470	2470	0
188	20231031	170000	73242110	2470	2470	2470	2470	0
189	20231031	165900	73242110	2470	2470	2470	2470	0
190	20231031	165800	73242110	2470	2470	2470	2470	0
191	20231031	165700	73242110	2470	2470	2470	2470	0
192	20231031	165600	73242110	2470	2470	2470	2470	0
193	20231031	165500	73242110	2470	2470	2470	2470	0
194	20231031	165400	73242110	2470	2470	2470	2470	0
195	20231031	165300	73242110	2470	2470	2470	2470	0
196	20231031	165200	73242110	2470	2470	2470	2470	0
197	20231031	165100	73242110	2470	2470	2470	2470	0
198	20231031	165000	73242110	2470	2470	2470	2470	0
199	20231031	164900	73242110	2470	2470	2470	2470	0
200	20231031	164800	73242110	2470	2470	2470	2470	0
201	20231031	164700	73242110	2470	2470	2470	2470	0
202	20231031	164600	73242110	2470	2470	2470	2470	0
203	20231031	164500	73242110	2470	2470	2470	2470	0
204	20231031	164400	73242110	2470	2470	2470	2470	0
205	20231031	164300	73242110	2470	2470	2470	2470	0
206	20231031	164200	73242110	2470	2470	2470	2470	0
207	20231031	164100	73242110	2470	2470	2470	2470	0
208	20231031	164000	73242110	2470	2470	2470	2470	0
209	20231031	163900	73242110	2470	2470	2470	2470	0
210	20231031	163800	73242110	2470	2470	2470	2470	0
211	20231031	163700	73242110	2470	2470	2470	2470	0
212	20231031	163600	73242110	2470	2470	2470	2470	275
213	20231031	163500	73242110	2470	2470	2470	2470	0
214	20231031	163400	73242110	2470	2470	2470	2470	0
215	20231031	163300	73242110	2470	2470	2470	2470	0
216	20231031	163200	73242110	2470	2470	2470	2470	0
217	20231031	163100	73242110	2470	2470	2470	2470	0
218	20231031	163000	73242110	2470	2470	2470	2470	0
219	20231031	162900	73242110	2470	2470	2470	2470	0
220	20231031	162800	73242110	2470	2470	2470	2470	0
221	20231031	162700	73242110	2470	2470	2470	2470	0
222	20231031	162600	73242110	2470	2470	2470	2470	0
223	20231031	162500	73242110	2470	2470	2470	2470	0
224	20231031	162400	73242110	2470	2470	2470	2470	0
225	20231031	162300	73242110	2470	2470	2470	2470	0
226	20231031	162200	73242110	2470	2470	2470	2470	0
227	20231031	162100	73242110	2470	2470	2470	2470	0
228	20231031	162000	73242110	2470	2470	2470	2470	0
229	20231031	161900	73242110	2470	2470	2470	2470	0
230	20231031	161800	73242110	2470	2470	2470	2470	0
231	20231031	161700	73242110	2470	2470	2470	2470	0
232	20231031	161600	73242110	2470	2470	2470	2470	0
233	20231031	161500	73242110	2470	2470	2470	2470	0
234	20231031	161400	73242110	2470	2470	2470	2470	0
235	20231031	161300	73242110	2470	2470	2470	2470	0
236	20231031	161200	73242110	2470	2470	2470	2470	0
237	20231031	161100	73242110	2470	2470	2470	2470	0
238	20231031	161000	73242110	2470	2470	2470	2470	0
239	20231031	160900	73242110	2470	2470	2470	2470	0
240	20231031	160800	73242110	2470	2470	2470	2470	0
241	20231031	160700	73242110	2470	2470	2470	2470	0
242	20231031	160600	73242110	2470	2470	2470	2470	275
243	20231031	160500	73242110	2470	2470	2470	2470	0
244	20231031	160400	73242110	2470	2470	2470	2470	0
245	20231031	160300	73242110	2470	2470	2470	2470	0
246	20231031	160200	73242110	2470	2470	2470	2470	0
247	20231031	160100	73242110	2470	2470	2470	2470	0
248	20231031	160000	73242110	2470	2470	2470	2470	0
249	20231031	155900	73242110	2470	2470	2470	2470	0
250	20231031	155800	73242110	2470	2470	2470	2470	0
251	20231031	155700	73242110	2470	2470	2470	2470	0
252	20231031	155600	73242110	2470	2470	2470	2470	0
253	20231031	155500	73242110	2470	2470	2470	2470	0
254	20231031	155400	73242110	2470	2470	2470	2470	0
255	20231031	155300	73242110	2470	2470	2470	2470	0
256	20231031	155200	73242110	2470	2470	2470	2470	0
257	20231031	155100	73242110	2470	2470	2470	2470	0
258	20231031	155000	73242110	2470	2470	2470	2470	0
259	20231031	154900	73242110	2470	2470	2470	2470	0
260	20231031	154800	73242110	2470	2470	2470	2470	0
261	20231031	154700	73242110	2470	2470	2470	2470	0
262	20231031	154600	73242110	2470	2470	2470	2470	0
263	20231031	154500	73242110	2470	2470	2470	2470	0
264	20231031	154400	73242110	2470	2470	2470	2470	0
265	20231031	154300	73242110	2470	2470	2470	2470	0
266	20231031	154200	73242110	2470	2470	2470	2470	0
267	20231031	154100	73242110	2470	2470	2470	2470	0
268	20231031	154000	73242110	2470	2470	2470	2470	0
269	20231031	153900	73242110	2470	2470	2470	2470	0
270	20231031	153800	73242110	2470	2470	2470	2470	0
271	20231031	153700	73242110	2470	2470	2470	2470	0
272	20231031	153600	73242110	2470	2470	2470	2470	275
273	20231031	153500	73242110	2470	2470	2470	2470	0
274	20231031	153400	73242110	2470	2470	2470	2470	0
275	20231031	153300	73242110	2470	2470	2470	2470	0
276	20231031	153200	73242110	2470	2470	2470	2470	0
277	20231031	153100	73242110	2470	2470	2470	2470	0
278	20231031	153000	73242110	2470	2470	2470	2470	275
279	20231031	152900	72562860	2475	2475	2475	2475	0
280	20231031	152800	72562860	2475	2475	2475	2475	0
281	20231031	152700	72562860	2475	2475	2475	2475	0
282	20231031	152600	72562860	2475	2475	2475	2475	0
283	20231031	152500	72562860	2475	2475	2475	2475	0
284	20231031	152400	72562860	2475	2475	2475	2475	0
285	20231031	152300	72562860	2475	2475	2475	2475	0
286	20231031	152200	72562860	2475	2475	2475	2475	0
287	20231031	152100	72562860	2475	2475	2475	2475	0
288	20231031	152000	72562860	2475	2475	2475	2475	0
289	20231031	151900	72562860	2475	2475	2475	2475	1
290	20231031	151800	72560385	2465	2465	2465	2465	2
291	20231031	151700	72555455	2475	2475	2475	2475	0
292	20231031	151600	72555455	2475	2475	2475	2475	11
293	20231031	151500	72528230	2465	2465	2465	2465	0
294	20231031	151400	72528230	2465	2465	2465	2465	0
295	20231031	151300	72528230	2465	2465	2465	2465	0
296	20231031	151200	72528230	2465	2465	2465	2465	0
297	20231031	151100	72528230	2465	2465	2465	2465	0
298	20231031	151000	72528230	2465	2465	2465	2465	0
299	20231031	150900	72528230	2465	2470	2475	2465	22
300	20231031	150800	72473795	2470	2470	2470	2470	1220
301	20231031	150700	69460395	2470	2470	2470	2470	0
302	20231031	150600	69460395	2470	2470	2470	2470	203
303	20231031	150500	68958985	2475	2475	2475	2475	0
304	20231031	150400	68958985	2475	2475	2475	2475	0
305	20231031	150300	68958985	2475	2475	2475	2475	200
306	20231031	150200	68463985	2475	2475	2475	2475	0
307	20231031	150100	68463985	2475	2475	2475	2475	0
308	20231031	150000	68463985	2475	2475	2475	2475	3
309	20231031	145900	68456560	2475	2475	2475	2475	0
310	20231031	145800	68456560	2475	2475	2475	2475	0
311	20231031	145700	68456560	2475	2475	2475	2475	0
312	20231031	145600	68456560	2475	2475	2475	2475	0
313	20231031	145500	68456560	2475	2475	2475	2475	59
314	20231031	145400	68310535	2475	2475	2475	2475	0
315	20231031	145300	68310535	2475	2475	2475	2475	0
316	20231031	145200	68310535	2475	2475	2475	2475	1
317	20231031	145100	68308060	2475	2475	2475	2475	0
318	20231031	145000	68308060	2475	2475	2475	2475	0
319	20231031	144900	68308060	2475	2470	2475	2470	20
320	20231031	144800	68258610	2470	2470	2470	2470	0
321	20231031	144700	68258610	2470	2470	2470	2470	0
322	20231031	144600	68258610	2470	2470	2470	2470	0
323	20231031	144500	68258610	2470	2470	2470	2470	0
324	20231031	144400	68258610	2470	2470	2470	2470	0
325	20231031	144300	68258610	2470	2470	2470	2470	0
326	20231031	144200	68258610	2470	2470	2470	2470	0
327	20231031	144100	68258610	2470	2470	2470	2470	0
328	20231031	144000	68258610	2470	2470	2470	2470	0
329	20231031	143900	68258610	2470	2475	2475	2470	389
330	20231031	143800	67296450	2475	2475	2475	2475	0
331	20231031	143700	67296450	2475	2475	2475	2475	0
332	20231031	143600	67296450	2475	2475	2475	2475	0
333	20231031	143500	67296450	2475	2475	2475	2475	0
334	20231031	143400	67296450	2475	2475	2475	2475	0
335	20231031	143300	67296450	2475	2475	2475	2475	0
336	20231031	143200	67296450	2475	2475	2475	2475	0
337	20231031	143100	67296450	2475	2475	2475	2475	0
338	20231031	143000	67296450	2475	2475	2475	2475	1
339	20231031	142900	67293975	2470	2470	2475	2470	825
340	20231031	142800	65256185	2470	2470	2470	2470	0
341	20231031	142700	65256185	2470	2470	2470	2470	0
342	20231031	142600	65256185	2470	2470	2470	2470	0
343	20231031	142500	65256185	2470	2470	2470	2470	0
344	20231031	142400	65256185	2470	2475	2475	2470	1768
345	20231031	142300	60881690	2475	2475	2475	2475	0
346	20231031	142200	60881690	2475	2480	2480	2475	100
347	20231031	142100	60634140	2480	2480	2480	2480	0
348	20231031	142000	60634140	2480	2480	2480	2480	0
349	20231031	141900	60634140	2480	2480	2480	2480	0
350	20231031	141800	60634140	2480	2480	2480	2480	0
351	20231031	141700	60634140	2480	2480	2480	2480	0
352	20231031	141600	60634140	2480	2480	2480	2480	0
353	20231031	141500	60634140	2480	2480	2480	2480	0
354	20231031	141400	60634140	2480	2480	2480	2480	132
355	20231031	141300	60306780	2490	2490	2490	2490	0
356	20231031	141200	60306780	2490	2490	2490	2490	0
357	20231031	141100	60306780	2490	2490	2490	2490	0
358	20231031	141000	60306780	2490	2490	2490	2490	0
359	20231031	140900	60306780	2490	2490	2490	2490	0
360	20231031	140800	60306780	2490	2490	2490	2490	0
361	20231031	140700	60306780	2490	2490	2490	2490	2
362	20231031	140600	60301800	2490	2490	2490	2490	1
363	20231031	140500	60299310	2480	2480	2480	2480	0
364	20231031	140400	60299310	2480	2480	2480	2480	292
365	20231031	140300	59575150	2490	2490	2490	2490	0
366	20231031	140200	59575150	2490	2490	2490	2490	0
367	20231031	140100	59575150	2490	2490	2490	2490	0
368	20231031	140000	59575150	2490	2490	2490	2490	0
369	20231031	135900	59575150	2490	2490	2490	2490	0
370	20231031	135800	59575150	2490	2490	2490	2490	0
371	20231031	135700	59575150	2490	2490	2490	2490	0
372	20231031	135600	59575150	2490	2490	2490	2490	0
373	20231031	135500	59575150	2490	2490	2490	2490	0
374	20231031	135400	59575150	2490	2490	2490	2490	2
375	20231031	135300	59570170	2480	2480	2480	2480	0
376	20231031	135200	59570170	2480	2480	2480	2480	0
377	20231031	135100	59570170	2480	2480	2480	2480	0
378	20231031	135000	59570170	2480	2480	2480	2480	0
379	20231031	134900	59570170	2480	2480	2480	2480	0
380	20231031	134800	59570170	2480	2480	2480	2480	0
381	20231031	134700	59570170	2480	2480	2480	2480	300
382	20231031	134600	58826170	2495	2495	2495	2495	0
383	20231031	134500	58826170	2495	2490	2495	2490	12
384	20231031	134400	58796285	2480	2485	2485	2480	5235
385	20231031	134300	45790475	2485	2485	2485	2485	0
386	20231031	134200	45790475	2485	2485	2485	2485	0
387	20231031	134100	45790475	2485	2485	2485	2485	0
388	20231031	134000	45790475	2485	2485	2485	2485	0
389	20231031	133900	45790475	2485	2485	2485	2485	0
390	20231031	133800	45790475	2485	2485	2485	2485	0
391	20231031	133700	45790475	2485	2485	2485	2485	0
392	20231031	133600	45790475	2485	2485	2485	2485	0
393	20231031	133500	45790475	2485	2485	2485	2485	0
394	20231031	133400	45790475	2485	2485	2485	2485	400
395	20231031	133300	44796475	2495	2495	2495	2495	7
396	20231031	133200	44779010	2490	2490	2490	2490	0
397	20231031	133100	44779010	2490	2490	2490	2490	0
398	20231031	133000	44779010	2490	2490	2490	2490	0
399	20231031	132900	44779010	2490	2490	2490	2490	0
400	20231031	132800	44779010	2490	2490	2490	2490	686
401	20231031	132700	43070870	2495	2495	2495	2495	0
402	20231031	132600	43070870	2495	2495	2495	2495	0
403	20231031	132500	43070870	2495	2495	2495	2495	0
404	20231031	132400	43070870	2495	2495	2495	2495	0
405	20231031	132300	43070870	2495	2490	2495	2490	10
406	20231031	132200	43045965	2490	2490	2490	2490	0
407	20231031	132100	43045965	2490	2490	2490	2490	218
408	20231031	132000	42503145	2490	2490	2490	2490	0
409	20231031	131900	42503145	2490	2490	2490	2490	0
410	20231031	131800	42503145	2490	2490	2490	2490	0
411	20231031	131700	42503145	2490	2490	2490	2490	0
412	20231031	131600	42503145	2490	2490	2490	2490	0
413	20231031	131500	42503145	2490	2490	2490	2490	0
414	20231031	131400	42503145	2490	2490	2490	2490	0
415	20231031	131300	42503145	2490	2490	2490	2490	0
416	20231031	131200	42503145	2490	2490	2490	2490	0
417	20231031	131100	42503145	2490	2490	2490	2490	0
418	20231031	131000	42503145	2490	2490	2490	2490	0
419	20231031	130900	42503145	2490	2490	2490	2490	0
420	20231031	130800	42503145	2490	2490	2490	2490	0
421	20231031	130700	42503145	2490	2490	2490	2490	14
422	20231031	130600	42468285	2490	2490	2490	2490	0
423	20231031	130500	42468285	2490	2490	2490	2490	0
424	20231031	130400	42468285	2490	2490	2490	2490	0
425	20231031	130300	42468285	2490	2490	2490	2490	0
426	20231031	130200	42468285	2490	2490	2490	2490	0
427	20231031	130100	42468285	2490	2490	2490	2490	0
428	20231031	130000	42468285	2490	2490	2490	2490	0
429	20231031	125900	42468285	2490	2490	2490	2490	0
430	20231031	125800	42468285	2490	2490	2490	2490	100
431	20231031	125700	42219285	2490	2490	2490	2490	0
432	20231031	125600	42219285	2490	2490	2490	2490	0
433	20231031	125500	42219285	2490	2490	2490	2490	0
434	20231031	125400	42219285	2490	2490	2490	2490	0
435	20231031	125300	42219285	2490	2490	2490	2490	40
436	20231031	125200	42119685	2495	2495	2495	2495	0
437	20231031	125100	42119685	2495	2495	2495	2495	0
438	20231031	125000	42119685	2495	2495	2495	2495	0
439	20231031	124900	42119685	2495	2495	2495	2495	58
440	20231031	124800	41974975	2495	2495	2495	2495	7
441	20231031	124700	41957510	2495	2495	2495	2495	0
442	20231031	124600	41957510	2495	2495	2495	2495	0
443	20231031	124500	41957510	2495	2495	2495	2495	0
444	20231031	124400	41957510	2495	2495	2495	2495	0
445	20231031	124300	41957510	2495	2495	2495	2495	0
446	20231031	124200	41957510	2495	2495	2495	2495	0
447	20231031	124100	41957510	2495	2495	2495	2495	0
448	20231031	124000	41957510	2495	2495	2495	2495	0
449	20231031	123900	41957510	2495	2495	2495	2495	0
450	20231031	123800	41957510	2495	2495	2495	2495	0
451	20231031	123700	41957510	2495	2495	2495	2495	0
452	20231031	123600	41957510	2495	2495	2495	2495	0
453	20231031	123500	41957510	2495	2495	2495	2495	0
454	20231031	123400	41957510	2495	2495	2495	2495	0
455	20231031	123300	41957510	2495	2495	2495	2495	0
456	20231031	123200	41957510	2495	2495	2495	2495	0
457	20231031	123100	41957510	2495	2495	2495	2495	0
458	20231031	123000	41957510	2495	2495	2495	2495	0
459	20231031	122900	41957510	2495	2495	2495	2495	54
460	20231031	122800	41822780	2495	2495	2495	2495	0
461	20231031	122700	41822780	2495	2495	2495	2495	0
462	20231031	122600	41822780	2495	2495	2495	2495	0
463	20231031	122500	41822780	2495	2495	2495	2495	0
464	20231031	122400	41822780	2495	2495	2495	2495	0
465	20231031	122300	41822780	2495	2495	2495	2495	0
466	20231031	122200	41822780	2495	2495	2495	2495	0
467	20231031	122100	41822780	2495	2495	2495	2495	2
468	20231031	122000	41817790	2495	2495	2495	2495	0
469	20231031	121900	41817790	2495	2495	2495	2495	0
470	20231031	121800	41817790	2495	2495	2495	2495	0
471	20231031	121700	41817790	2495	2495	2495	2495	993
472	20231031	121600	39340255	2495	2495	2495	2495	0
473	20231031	121500	39340255	2495	2495	2495	2495	0
474	20231031	121400	39340255	2495	2495	2495	2495	0
475	20231031	121300	39340255	2495	2495	2495	2495	0
476	20231031	121200	39340255	2495	2495	2495	2495	0
477	20231031	121100	39340255	2495	2495	2495	2495	0
478	20231031	121000	39340255	2495	2495	2495	2495	0
479	20231031	120900	39340255	2495	2495	2495	2495	0
480	20231031	120800	39340255	2495	2495	2495	2495	8
481	20231031	120700	39320295	2495	2495	2495	2495	0
482	20231031	120600	39320295	2495	2495	2495	2495	0
483	20231031	120500	39320295	2495	2495	2495	2495	0
484	20231031	120400	39320295	2495	2495	2495	2495	20
485	20231031	120300	39270395	2495	2495	2495	2495	0
486	20231031	120200	39270395	2495	2495	2495	2495	0
487	20231031	120100	39270395	2495	2495	2495	2495	0
488	20231031	120000	39270395	2495	2495	2495	2495	0
489	20231031	115900	39270395	2495	2495	2495	2495	0
490	20231031	115800	39270395	2495	2495	2495	2495	0
491	20231031	115700	39270395	2495	2495	2495	2495	0
492	20231031	115600	39270395	2495	2495	2495	2495	0
493	20231031	115500	39270395	2495	2495	2495	2495	0
494	20231031	115400	39270395	2495	2495	2495	2495	0
495	20231031	115300	39270395	2495	2495	2495	2495	0
496	20231031	115200	39270395	2495	2495	2495	2495	0
497	20231031	115100	39270395	2495	2495	2495	2495	0
498	20231031	115000	39270395	2495	2495	2495	2495	0
499	20231031	114900	39270395	2495	2495	2495	2495	0
500	20231031	114800	39270395	2495	2495	2495	2495	0
501	20231031	114700	39270395	2495	2495	2495	2495	0
502	20231031	114600	39270395	2495	2495	2495	2495	0
503	20231031	114500	39270395	2495	2495	2495	2495	0
504	20231031	114400	39270395	2495	2495	2495	2495	0
505	20231031	114300	39270395	2495	2495	2495	2495	0
506	20231031	114200	39270395	2495	2495	2495	2495	0
507	20231031	114100	39270395	2495	2495	2495	2495	0
508	20231031	114000	39270395	2495	2495	2495	2495	0
509	20231031	113900	39270395	2495	2495	2495	2495	0
510	20231031	113800	39270395	2495	2495	2495	2495	1
511	20231031	113700	39267900	2495	2495	2495	2495	0
512	20231031	113600	39267900	2495	2495	2495	2495	0
513	20231031	113500	39267900	2495	2495	2495	2495	0
514	20231031	113400	39267900	2495	2500	2500	2495	2
515	20231031	113300	39262905	2490	2490	2490	2490	0
516	20231031	113200	39262905	2490	2490	2490	2490	0
517	20231031	113100	39262905	2490	2490	2490	2490	50
518	20231031	113000	39138405	2490	2490	2490	2490	57
519	20231031	112900	38996475	2490	2490	2490	2490	119
520	20231031	112800	38700165	2490	2490	2490	2490	0
521	20231031	112700	38700165	2490	2490	2490	2490	0
522	20231031	112600	38700165	2490	2490	2490	2490	0
523	20231031	112500	38700165	2490	2490	2490	2490	36
524	20231031	112400	38610525	2500	2500	2500	2500	0
525	20231031	112300	38610525	2500	2500	2500	2500	0
526	20231031	112200	38610525	2500	2500	2500	2500	0
527	20231031	112100	38610525	2500	2500	2500	2500	0
528	20231031	112000	38610525	2500	2500	2500	2500	0
529	20231031	111900	38610525	2500	2500	2500	2500	0
530	20231031	111800	38610525	2500	2500	2500	2500	0
531	20231031	111700	38610525	2500	2500	2500	2500	0
532	20231031	111600	38610525	2500	2500	2500	2500	0
533	20231031	111500	38610525	2500	2500	2500	2500	0
534	20231031	111400	38610525	2500	2500	2500	2500	0
535	20231031	111300	38610525	2500	2500	2500	2500	0
536	20231031	111200	38610525	2500	2500	2500	2500	0
537	20231031	111100	38610525	2500	2500	2500	2500	0
538	20231031	111000	38610525	2500	2500	2500	2500	0
539	20231031	110900	38610525	2500	2500	2500	2500	1440
540	20231031	110800	35010525	2495	2500	2500	2495	20
541	20231031	110700	34960575	2500	2500	2500	2500	0
542	20231031	110600	34960575	2500	2500	2500	2500	0
543	20231031	110500	34960575	2500	2500	2500	2500	26
544	20231031	110400	34895575	2500	2500	2500	2500	0
545	20231031	110300	34895575	2500	2500	2500	2500	0
546	20231031	110200	34895575	2500	2500	2500	2500	0
547	20231031	110100	34895575	2500	2500	2500	2500	0
548	20231031	110000	34895575	2500	2500	2500	2500	0
549	20231031	105900	34895575	2500	2500	2500	2500	0
550	20231031	105800	34895575	2500	2500	2500	2500	0
551	20231031	105700	34895575	2500	2500	2500	2500	8
552	20231031	105600	34875575	2500	2500	2500	2500	0
553	20231031	105500	34875575	2500	2500	2500	2500	0
554	20231031	105400	34875575	2500	2500	2500	2500	3
555	20231031	105300	34868075	2490	2490	2490	2490	0
556	20231031	105200	34868075	2490	2490	2490	2490	0
557	20231031	105100	34868075	2490	2490	2490	2490	0
558	20231031	105000	34868075	2490	2490	2490	2490	0
559	20231031	104900	34868075	2490	2490	2490	2490	0
560	20231031	104800	34868075	2490	2490	2490	2490	100
561	20231031	104700	34619075	2490	2495	2495	2490	40
562	20231031	104600	34519470	2500	2500	2500	2500	0
563	20231031	104500	34519470	2500	2500	2500	2500	0
564	20231031	104400	34519470	2500	2500	2500	2500	0
565	20231031	104300	34519470	2500	2500	2500	2500	0
566	20231031	104200	34519470	2500	2500	2500	2500	0
567	20231031	104100	34519470	2500	2500	2500	2500	1
568	20231031	104000	34516970	2500	2500	2500	2500	5
569	20231031	103900	34504470	2500	2500	2500	2500	0
570	20231031	103800	34504470	2500	2500	2500	2500	0
571	20231031	103700	34504470	2500	2500	2500	2500	0
572	20231031	103600	34504470	2500	2500	2500	2500	0
573	20231031	103500	34504470	2500	2500	2500	2500	0
574	20231031	103400	34504470	2500	2500	2500	2500	0
575	20231031	103300	34504470	2500	2500	2500	2500	0
576	20231031	103200	34504470	2500	2490	2500	2490	2600
577	20231031	103100	28030290	2490	2490	2490	2490	870
578	20231031	103000	25863990	2490	2490	2490	2490	0
579	20231031	102900	25863990	2490	2490	2490	2490	0
580	20231031	102800	25863990	2490	2490	2490	2490	0
581	20231031	102700	25863990	2490	2490	2490	2490	30
582	20231031	102600	25789290	2500	2500	2500	2500	0
583	20231031	102500	25789290	2500	2500	2500	2500	0
584	20231031	102400	25789290	2500	2500	2500	2500	0
585	20231031	102300	25789290	2500	2500	2500	2500	1
586	20231031	102200	25786790	2490	2490	2490	2490	0
587	20231031	102100	25786790	2490	2490	2490	2490	0
588	20231031	102000	25786790	2490	2490	2490	2490	0
589	20231031	101900	25786790	2490	2490	2490	2490	981
590	20231031	101800	23344100	2500	2500	2500	2500	0
591	20231031	101700	23344100	2500	2500	2500	2500	0
592	20231031	101600	23344100	2500	2500	2500	2500	0
593	20231031	101500	23344100	2500	2500	2500	2500	0
594	20231031	101400	23344100	2500	2500	2500	2500	0
595	20231031	101300	23344100	2500	2500	2500	2500	0
596	20231031	101200	23344100	2500	2500	2500	2500	0
597	20231031	101100	23344100	2500	2500	2500	2500	0
598	20231031	101000	23344100	2500	2500	2500	2500	0
599	20231031	100900	23344100	2500	2500	2500	2500	0
600	20231031	100800	23344100	2500	2500	2500	2500	20
601	20231031	100700	23294100	2500	2500	2500	2500	10
602	20231031	100600	23269100	2500	2500	2500	2500	0
603	20231031	100500	23269100	2500	2500	2500	2500	50
604	20231031	100400	23144100	2500	2500	2500	2500	0
605	20231031	100300	23144100	2500	2495	2500	2495	30
606	20231031	100200	23069165	2495	2495	2495	2495	0
607	20231031	100100	23069165	2495	2495	2495	2495	0
608	20231031	100000	23069165	2495	2495	2495	2495	0
609	20231031	095900	23069165	2495	2495	2495	2495	0
610	20231031	095800	23069165	2495	2495	2495	2495	0
611	20231031	095700	23069165	2495	2495	2495	2495	0
612	20231031	095600	23069165	2495	2495	2495	2495	0
613	20231031	095500	23069165	2495	2495	2495	2495	0
614	20231031	095400	23069165	2495	2495	2495	2495	0
615	20231031	095300	23069165	2495	2495	2495	2495	0
616	20231031	095200	23069165	2495	2495	2495	2495	0
617	20231031	095100	23069165	2495	2495	2495	2495	0
618	20231031	095000	23069165	2495	2495	2495	2495	0
619	20231031	094900	23069165	2495	2495	2495	2495	0
620	20231031	094800	23069165	2495	2495	2495	2495	5
621	20231031	094700	23056690	2485	2485	2485	2485	0
622	20231031	094600	23056690	2485	2485	2485	2485	0
623	20231031	094500	23056690	2485	2485	2485	2485	0
624	20231031	094400	23056690	2485	2485	2485	2485	0
625	20231031	094300	23056690	2485	2485	2485	2485	0
626	20231031	094200	23056690	2485	2485	2485	2485	0
627	20231031	094100	23056690	2485	2485	2485	2485	0
628	20231031	094000	23056690	2485	2485	2485	2485	0
629	20231031	093900	23056690	2485	2485	2485	2485	11
630	20231031	093800	23029355	2485	2495	2495	2485	12
631	20231031	093700	22999525	2485	2490	2490	2485	95
632	20231031	093600	22763325	2490	2490	2490	2490	12
633	20231031	093500	22733445	2490	2490	2490	2490	15
634	20231031	093400	22696095	2485	2485	2485	2485	16
635	20231031	093300	22656335	2495	2485	2495	2485	17
636	20231031	093200	22614080	2495	2495	2495	2495	0
637	20231031	093100	22614080	2495	2495	2495	2495	0
638	20231031	093000	22614080	2495	2495	2495	2495	3
639	20231031	092900	22606595	2485	2485	2485	2485	0
640	20231031	092800	22606595	2485	2485	2485	2485	14
641	20231031	092700	22571805	2485	2490	2490	2485	27
642	20231031	092600	22504675	2500	2500	2500	2500	176
643	20231031	092500	22064675	2500	2500	2500	2500	0
644	20231031	092400	22064675	2500	2500	2500	2500	0
645	20231031	092300	22064675	2500	2500	2500	2500	37
646	20231031	092200	21972175	2500	2500	2500	2500	26
647	20231031	092100	21907175	2500	2500	2500	2500	26
648	20231031	092000	21842175	2500	2500	2500	2500	0
649	20231031	091900	21842175	2500	2500	2500	2500	35
650	20231031	091800	21754675	2500	2500	2500	2500	183
651	20231031	091700	21297175	2500	2505	2505	2500	127
652	20231031	091600	20979190	2500	2500	2500	2500	50
653	20231031	091500	20854190	2500	2495	2500	2495	6691
654	20231031	091400	4127205	2485	2485	2485	2485	35
655	20231031	091300	4040230	2485	2490	2490	2485	121
656	20231031	091200	3739120	2485	2485	2485	2485	165
657	20231031	091100	3329095	2485	2485	2485	2485	79
658	20231031	091000	3132780	2485	2485	2485	2485	0
659	20231031	090900	3132780	2485	2485	2490	2485	148
660	20231031	090800	2764970	2490	2490	2490	2485	102
661	20231031	090700	2511260	2490	2490	2490	2490	56
662	20231031	090600	2371820	2485	2485	2485	2485	276
663	20231031	090500	1685960	2500	2500	2500	2500	0
664	20231031	090400	1685960	2500	2500	2500	2500	113
665	20231031	090300	1403460	2500	2500	2500	2500	0
666	20231031	090200	1403460	2500	2500	2500	2500	57
667	20231031	090100	1260960	2500	2495	2500	2495	147
668	20231031	090000	893910	2490	2490	2490	2490	359