KissMeData/101330/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200600	192402345	2925	2925	2925	2925	1255
3	20231031	200500	192402345	2925	2925	2925	2925	0
4	20231031	200400	192402345	2925	2925	2925	2925	0
5	20231031	200300	192402345	2925	2925	2925	2925	0
6	20231031	200200	192402345	2925	2925	2925	2925	0
7	20231031	200100	192402345	2925	2925	2925	2925	0
8	20231031	200000	192402345	2925	2925	2925	2925	0
9	20231031	195900	192402345	2925	2925	2925	2925	0
10	20231031	195800	192402345	2925	2925	2925	2925	0
11	20231031	195700	192402345	2925	2925	2925	2925	0
12	20231031	195600	192402345	2925	2925	2925	2925	0
13	20231031	195500	192402345	2925	2925	2925	2925	0
14	20231031	195400	192402345	2925	2925	2925	2925	0
15	20231031	195300	192402345	2925	2925	2925	2925	0
16	20231031	195200	192402345	2925	2925	2925	2925	0
17	20231031	195100	192402345	2925	2925	2925	2925	0
18	20231031	195000	192402345	2925	2925	2925	2925	0
19	20231031	194900	192402345	2925	2925	2925	2925	0
20	20231031	194800	192402345	2925	2925	2925	2925	0
21	20231031	194700	192402345	2925	2925	2925	2925	0
22	20231031	194600	192402345	2925	2925	2925	2925	0
23	20231031	194500	192402345	2925	2925	2925	2925	0
24	20231031	194400	192402345	2925	2925	2925	2925	0
25	20231031	194300	192402345	2925	2925	2925	2925	0
26	20231031	194200	192402345	2925	2925	2925	2925	0
27	20231031	194100	192402345	2925	2925	2925	2925	0
28	20231031	194000	192402345	2925	2925	2925	2925	0
29	20231031	193900	192402345	2925	2925	2925	2925	0
30	20231031	193800	192402345	2925	2925	2925	2925	0
31	20231031	193700	192402345	2925	2925	2925	2925	0
32	20231031	193600	192402345	2925	2925	2925	2925	1255
33	20231031	193500	192402345	2925	2925	2925	2925	0
34	20231031	193400	192402345	2925	2925	2925	2925	0
35	20231031	193300	192402345	2925	2925	2925	2925	0
36	20231031	193200	192402345	2925	2925	2925	2925	0
37	20231031	193100	192402345	2925	2925	2925	2925	0
38	20231031	193000	192402345	2925	2925	2925	2925	0
39	20231031	192900	192402345	2925	2925	2925	2925	0
40	20231031	192800	192402345	2925	2925	2925	2925	0
41	20231031	192700	192402345	2925	2925	2925	2925	0
42	20231031	192600	192402345	2925	2925	2925	2925	0
43	20231031	192500	192402345	2925	2925	2925	2925	0
44	20231031	192400	192402345	2925	2925	2925	2925	0
45	20231031	192300	192402345	2925	2925	2925	2925	0
46	20231031	192200	192402345	2925	2925	2925	2925	0
47	20231031	192100	192402345	2925	2925	2925	2925	0
48	20231031	192000	192402345	2925	2925	2925	2925	0
49	20231031	191900	192402345	2925	2925	2925	2925	0
50	20231031	191800	192402345	2925	2925	2925	2925	0
51	20231031	191700	192402345	2925	2925	2925	2925	0
52	20231031	191600	192402345	2925	2925	2925	2925	0
53	20231031	191500	192402345	2925	2925	2925	2925	0
54	20231031	191400	192402345	2925	2925	2925	2925	0
55	20231031	191300	192402345	2925	2925	2925	2925	0
56	20231031	191200	192402345	2925	2925	2925	2925	0
57	20231031	191100	192402345	2925	2925	2925	2925	0
58	20231031	191000	192402345	2925	2925	2925	2925	0
59	20231031	190900	192402345	2925	2925	2925	2925	0
60	20231031	190800	192402345	2925	2925	2925	2925	0
61	20231031	190700	192402345	2925	2925	2925	2925	0
62	20231031	190600	192402345	2925	2925	2925	2925	1255
63	20231031	190500	192402345	2925	2925	2925	2925	0
64	20231031	190400	192402345	2925	2925	2925	2925	0
65	20231031	190300	192402345	2925	2925	2925	2925	0
66	20231031	190200	192402345	2925	2925	2925	2925	0
67	20231031	190100	192402345	2925	2925	2925	2925	0
68	20231031	190000	192402345	2925	2925	2925	2925	0
69	20231031	185900	192402345	2925	2925	2925	2925	0
70	20231031	185800	192402345	2925	2925	2925	2925	0
71	20231031	185700	192402345	2925	2925	2925	2925	0
72	20231031	185600	192402345	2925	2925	2925	2925	0
73	20231031	185500	192402345	2925	2925	2925	2925	0
74	20231031	185400	192402345	2925	2925	2925	2925	0
75	20231031	185300	192402345	2925	2925	2925	2925	0
76	20231031	185200	192402345	2925	2925	2925	2925	0
77	20231031	185100	192402345	2925	2925	2925	2925	0
78	20231031	185000	192402345	2925	2925	2925	2925	0
79	20231031	184900	192402345	2925	2925	2925	2925	0
80	20231031	184800	192402345	2925	2925	2925	2925	0
81	20231031	184700	192402345	2925	2925	2925	2925	0
82	20231031	184600	192402345	2925	2925	2925	2925	0
83	20231031	184500	192402345	2925	2925	2925	2925	0
84	20231031	184400	192402345	2925	2925	2925	2925	0
85	20231031	184300	192402345	2925	2925	2925	2925	0
86	20231031	184200	192402345	2925	2925	2925	2925	0
87	20231031	184100	192402345	2925	2925	2925	2925	0
88	20231031	184000	192402345	2925	2925	2925	2925	0
89	20231031	183900	192402345	2925	2925	2925	2925	0
90	20231031	183800	192402345	2925	2925	2925	2925	0
91	20231031	183700	192402345	2925	2925	2925	2925	0
92	20231031	183600	192402345	2925	2925	2925	2925	1255
93	20231031	183500	192402345	2925	2925	2925	2925	0
94	20231031	183400	192402345	2925	2925	2925	2925	0
95	20231031	183300	192402345	2925	2925	2925	2925	0
96	20231031	183200	192402345	2925	2925	2925	2925	0
97	20231031	183100	192402345	2925	2925	2925	2925	0
98	20231031	183000	192402345	2925	2925	2925	2925	0
99	20231031	182900	192402345	2925	2925	2925	2925	0
100	20231031	182800	192402345	2925	2925	2925	2925	0
101	20231031	182700	192402345	2925	2925	2925	2925	0
102	20231031	182600	192402345	2925	2925	2925	2925	0
103	20231031	182500	192402345	2925	2925	2925	2925	0
104	20231031	182400	192402345	2925	2925	2925	2925	0
105	20231031	182300	192402345	2925	2925	2925	2925	0
106	20231031	182200	192402345	2925	2925	2925	2925	0
107	20231031	182100	192402345	2925	2925	2925	2925	0
108	20231031	182000	192402345	2925	2925	2925	2925	0
109	20231031	181900	192402345	2925	2925	2925	2925	0
110	20231031	181800	192402345	2925	2925	2925	2925	0
111	20231031	181700	192402345	2925	2925	2925	2925	0
112	20231031	181600	192402345	2925	2925	2925	2925	0
113	20231031	181500	192402345	2925	2925	2925	2925	0
114	20231031	181400	192402345	2925	2925	2925	2925	0
115	20231031	181300	192402345	2925	2925	2925	2925	0
116	20231031	181200	192402345	2925	2925	2925	2925	0
117	20231031	181100	192402345	2925	2925	2925	2925	0
118	20231031	181000	192402345	2925	2925	2925	2925	0
119	20231031	180900	192402345	2925	2925	2925	2925	0
120	20231031	180800	192402345	2925	2925	2925	2925	0
121	20231031	180700	192402345	2925	2925	2925	2925	0
122	20231031	180600	192402345	2925	2925	2925	2925	1255
123	20231031	180500	192402345	2925	2925	2925	2925	0
124	20231031	180400	192402345	2925	2925	2925	2925	0
125	20231031	180300	192402345	2925	2925	2925	2925	0
126	20231031	180200	192402345	2925	2925	2925	2925	0
127	20231031	180100	192402345	2925	2925	2925	2925	0
128	20231031	180000	192402345	2925	2925	2925	2925	0
129	20231031	175900	192402345	2925	2925	2925	2925	0
130	20231031	175800	192402345	2925	2925	2925	2925	0
131	20231031	175700	192402345	2925	2925	2925	2925	0
132	20231031	175600	192402345	2925	2925	2925	2925	0
133	20231031	175500	192402345	2925	2925	2925	2925	0
134	20231031	175400	192402345	2925	2925	2925	2925	0
135	20231031	175300	192402345	2925	2925	2925	2925	0
136	20231031	175200	192402345	2925	2925	2925	2925	0
137	20231031	175100	192402345	2925	2925	2925	2925	0
138	20231031	175000	192402345	2925	2925	2925	2925	0
139	20231031	174900	192402345	2925	2925	2925	2925	0
140	20231031	174800	192402345	2925	2925	2925	2925	0
141	20231031	174700	192402345	2925	2925	2925	2925	0
142	20231031	174600	192402345	2925	2925	2925	2925	0
143	20231031	174500	192402345	2925	2925	2925	2925	0
144	20231031	174400	192402345	2925	2925	2925	2925	0
145	20231031	174300	192402345	2925	2925	2925	2925	0
146	20231031	174200	192402345	2925	2925	2925	2925	0
147	20231031	174100	192402345	2925	2925	2925	2925	0
148	20231031	174000	192402345	2925	2925	2925	2925	0
149	20231031	173900	192402345	2925	2925	2925	2925	0
150	20231031	173800	192402345	2925	2925	2925	2925	0
151	20231031	173700	192402345	2925	2925	2925	2925	0
152	20231031	173600	192402345	2925	2925	2925	2925	1255
153	20231031	173500	192402345	2925	2925	2925	2925	0
154	20231031	173400	192402345	2925	2925	2925	2925	0
155	20231031	173300	192402345	2925	2925	2925	2925	0
156	20231031	173200	192402345	2925	2925	2925	2925	0
157	20231031	173100	192402345	2925	2925	2925	2925	0
158	20231031	173000	192402345	2925	2925	2925	2925	0
159	20231031	172900	192402345	2925	2925	2925	2925	0
160	20231031	172800	192402345	2925	2925	2925	2925	0
161	20231031	172700	192402345	2925	2925	2925	2925	0
162	20231031	172600	192402345	2925	2925	2925	2925	0
163	20231031	172500	192402345	2925	2925	2925	2925	0
164	20231031	172400	192402345	2925	2925	2925	2925	0
165	20231031	172300	192402345	2925	2925	2925	2925	0
166	20231031	172200	192402345	2925	2925	2925	2925	0
167	20231031	172100	192402345	2925	2925	2925	2925	0
168	20231031	172000	192402345	2925	2925	2925	2925	0
169	20231031	171900	192402345	2925	2925	2925	2925	0
170	20231031	171800	192402345	2925	2925	2925	2925	0
171	20231031	171700	192402345	2925	2925	2925	2925	0
172	20231031	171600	192402345	2925	2925	2925	2925	0
173	20231031	171500	192402345	2925	2925	2925	2925	0
174	20231031	171400	192402345	2925	2925	2925	2925	0
175	20231031	171300	192402345	2925	2925	2925	2925	0
176	20231031	171200	192402345	2925	2925	2925	2925	0
177	20231031	171100	192402345	2925	2925	2925	2925	0
178	20231031	171000	192402345	2925	2925	2925	2925	0
179	20231031	170900	192402345	2925	2925	2925	2925	0
180	20231031	170800	192402345	2925	2925	2925	2925	0
181	20231031	170700	192402345	2925	2925	2925	2925	0
182	20231031	170600	192402345	2925	2925	2925	2925	1255
183	20231031	170500	192402345	2925	2925	2925	2925	0
184	20231031	170400	192402345	2925	2925	2925	2925	0
185	20231031	170300	192402345	2925	2925	2925	2925	0
186	20231031	170200	192402345	2925	2925	2925	2925	0
187	20231031	170100	192402345	2925	2925	2925	2925	0
188	20231031	170000	192402345	2925	2925	2925	2925	0
189	20231031	165900	192402345	2925	2925	2925	2925	0
190	20231031	165800	192402345	2925	2925	2925	2925	0
191	20231031	165700	192402345	2925	2925	2925	2925	0
192	20231031	165600	192402345	2925	2925	2925	2925	0
193	20231031	165500	192402345	2925	2925	2925	2925	0
194	20231031	165400	192402345	2925	2925	2925	2925	0
195	20231031	165300	192402345	2925	2925	2925	2925	0
196	20231031	165200	192402345	2925	2925	2925	2925	0
197	20231031	165100	192402345	2925	2925	2925	2925	0
198	20231031	165000	192402345	2925	2925	2925	2925	0
199	20231031	164900	192402345	2925	2925	2925	2925	0
200	20231031	164800	192402345	2925	2925	2925	2925	0
201	20231031	164700	192402345	2925	2925	2925	2925	0
202	20231031	164600	192402345	2925	2925	2925	2925	0
203	20231031	164500	192402345	2925	2925	2925	2925	0
204	20231031	164400	192402345	2925	2925	2925	2925	0
205	20231031	164300	192402345	2925	2925	2925	2925	0
206	20231031	164200	192402345	2925	2925	2925	2925	0
207	20231031	164100	192402345	2925	2925	2925	2925	0
208	20231031	164000	192402345	2925	2925	2925	2925	0
209	20231031	163900	192402345	2925	2925	2925	2925	0
210	20231031	163800	192402345	2925	2925	2925	2925	0
211	20231031	163700	192402345	2925	2925	2925	2925	0
212	20231031	163600	192402345	2925	2925	2925	2925	1255
213	20231031	163500	192402345	2925	2925	2925	2925	0
214	20231031	163400	192402345	2925	2925	2925	2925	0
215	20231031	163300	192402345	2925	2925	2925	2925	0
216	20231031	163200	192402345	2925	2925	2925	2925	0
217	20231031	163100	192402345	2925	2925	2925	2925	0
218	20231031	163000	192402345	2925	2925	2925	2925	0
219	20231031	162900	192402345	2925	2925	2925	2925	0
220	20231031	162800	192402345	2925	2925	2925	2925	0
221	20231031	162700	192402345	2925	2925	2925	2925	0
222	20231031	162600	192402345	2925	2925	2925	2925	0
223	20231031	162500	192402345	2925	2925	2925	2925	0
224	20231031	162400	192402345	2925	2925	2925	2925	0
225	20231031	162300	192402345	2925	2925	2925	2925	0
226	20231031	162200	192402345	2925	2925	2925	2925	0
227	20231031	162100	192402345	2925	2925	2925	2925	0
228	20231031	162000	192402345	2925	2925	2925	2925	0
229	20231031	161900	192402345	2925	2925	2925	2925	0
230	20231031	161800	192402345	2925	2925	2925	2925	0
231	20231031	161700	192402345	2925	2925	2925	2925	0
232	20231031	161600	192402345	2925	2925	2925	2925	0
233	20231031	161500	192402345	2925	2925	2925	2925	0
234	20231031	161400	192402345	2925	2925	2925	2925	0
235	20231031	161300	192402345	2925	2925	2925	2925	0
236	20231031	161200	192402345	2925	2925	2925	2925	0
237	20231031	161100	192402345	2925	2925	2925	2925	0
238	20231031	161000	192402345	2925	2925	2925	2925	0
239	20231031	160900	192402345	2925	2925	2925	2925	0
240	20231031	160800	192402345	2925	2925	2925	2925	0
241	20231031	160700	192402345	2925	2925	2925	2925	0
242	20231031	160600	192402345	2925	2925	2925	2925	1255
243	20231031	160500	192402345	2925	2925	2925	2925	0
244	20231031	160400	192402345	2925	2925	2925	2925	0
245	20231031	160300	192402345	2925	2925	2925	2925	0
246	20231031	160200	192402345	2925	2925	2925	2925	0
247	20231031	160100	192402345	2925	2925	2925	2925	0
248	20231031	160000	192402345	2925	2925	2925	2925	0
249	20231031	155900	192402345	2925	2925	2925	2925	0
250	20231031	155800	192402345	2925	2925	2925	2925	0
251	20231031	155700	192402345	2925	2925	2925	2925	0
252	20231031	155600	192402345	2925	2925	2925	2925	0
253	20231031	155500	192402345	2925	2925	2925	2925	0
254	20231031	155400	192402345	2925	2925	2925	2925	0
255	20231031	155300	192402345	2925	2925	2925	2925	0
256	20231031	155200	192402345	2925	2925	2925	2925	0
257	20231031	155100	192402345	2925	2925	2925	2925	0
258	20231031	155000	192402345	2925	2925	2925	2925	0
259	20231031	154900	192402345	2925	2925	2925	2925	0
260	20231031	154800	192402345	2925	2925	2925	2925	0
261	20231031	154700	192402345	2925	2925	2925	2925	0
262	20231031	154600	192402345	2925	2925	2925	2925	0
263	20231031	154500	192402345	2925	2925	2925	2925	0
264	20231031	154400	192402345	2925	2925	2925	2925	0
265	20231031	154300	192402345	2925	2925	2925	2925	0
266	20231031	154200	192402345	2925	2925	2925	2925	0
267	20231031	154100	192402345	2925	2925	2925	2925	0
268	20231031	154000	192402345	2925	2925	2925	2925	0
269	20231031	153900	192402345	2925	2925	2925	2925	0
270	20231031	153800	192402345	2925	2925	2925	2925	0
271	20231031	153700	192402345	2925	2925	2925	2925	0
272	20231031	153600	192402345	2925	2925	2925	2925	1255
273	20231031	153500	192402345	2925	2925	2925	2925	0
274	20231031	153400	192402345	2925	2925	2925	2925	0
275	20231031	153300	192402345	2925	2925	2925	2925	0
276	20231031	153200	192402345	2925	2925	2925	2925	0
277	20231031	153100	192402345	2925	2925	2925	2925	0
278	20231031	153000	192402345	2925	2925	2925	2925	1255
279	20231031	152900	188731470	2910	2910	2910	2910	0
280	20231031	152800	188731470	2910	2910	2910	2910	0
281	20231031	152700	188731470	2910	2910	2910	2910	0
282	20231031	152600	188731470	2910	2910	2910	2910	0
283	20231031	152500	188731470	2910	2910	2910	2910	0
284	20231031	152400	188731470	2910	2910	2910	2910	0
285	20231031	152300	188731470	2910	2910	2910	2910	0
286	20231031	152200	188731470	2910	2910	2910	2910	0
287	20231031	152100	188731470	2910	2910	2910	2910	0
288	20231031	152000	188731470	2910	2910	2910	2910	0
289	20231031	151900	188731470	2910	2920	2920	2910	39
290	20231031	151800	188617750	2925	2925	2925	2925	15
291	20231031	151700	188573875	2910	2910	2910	2910	0
292	20231031	151600	188573875	2910	2900	2910	2900	150
293	20231031	151500	188137415	2910	2910	2910	2910	0
294	20231031	151400	188137415	2910	2910	2910	2910	1277
295	20231031	151300	184421345	2900	2900	2900	2900	0
296	20231031	151200	184421345	2900	2900	2900	2900	0
297	20231031	151100	184421345	2900	2900	2900	2900	0
298	20231031	151000	184421345	2900	2905	2905	2900	22
299	20231031	150900	184357485	2910	2910	2910	2910	1
300	20231031	150800	184354575	2910	2910	2910	2910	20
301	20231031	150700	184296375	2910	2910	2910	2910	2
302	20231031	150600	184290555	2890	2900	2900	2890	700
303	20231031	150500	182264765	2910	2910	2910	2910	0
304	20231031	150400	182264765	2910	2910	2910	2910	0
305	20231031	150300	182264765	2910	2910	2910	2910	0
306	20231031	150200	182264765	2910	2910	2910	2910	0
307	20231031	150100	182264765	2910	2910	2910	2910	1
308	20231031	150000	182261855	2905	2905	2905	2905	99
309	20231031	145900	181974260	2900	2900	2900	2900	0
310	20231031	145800	181974260	2900	2900	2900	2900	925
311	20231031	145700	179291760	2900	2900	2900	2900	1500
312	20231031	145600	174941760	2900	2900	2900	2900	500
313	20231031	145500	173491760	2900	2900	2900	2900	511
314	20231031	145400	172009860	2915	2915	2915	2915	0
315	20231031	145300	172009860	2915	2915	2915	2915	0
316	20231031	145200	172009860	2915	2915	2915	2915	0
317	20231031	145100	172009860	2915	2915	2915	2915	0
318	20231031	145000	172009860	2915	2915	2915	2915	100
319	20231031	144900	171718360	2915	2915	2920	2915	877
320	20231031	144800	169161405	2915	2915	2915	2915	0
321	20231031	144700	169161405	2915	2915	2915	2915	0
322	20231031	144600	169161405	2915	2915	2915	2915	0
323	20231031	144500	169161405	2915	2900	2915	2900	544
324	20231031	144400	167581305	2900	2895	2900	2895	100
325	20231031	144300	167291715	2895	2900	2900	2895	1919
326	20231031	144200	161736205	2900	2895	2900	2895	144
327	20231031	144100	161319080	2895	2895	2895	2895	400
328	20231031	144000	160161080	2895	2895	2895	2895	1
329	20231031	143900	160158185	2895	2895	2895	2895	0
330	20231031	143800	160158185	2895	2895	2895	2895	0
331	20231031	143700	160158185	2895	2895	2895	2895	0
332	20231031	143600	160158185	2895	2895	2895	2895	0
333	20231031	143500	160158185	2895	2895	2895	2895	0
334	20231031	143400	160158185	2895	2895	2895	2895	0
335	20231031	143300	160158185	2895	2890	2895	2890	2
336	20231031	143200	160152400	2885	2885	2885	2885	0
337	20231031	143100	160152400	2885	2885	2885	2885	598
338	20231031	143000	158427170	2885	2880	2885	2875	706
339	20231031	142900	156395965	2885	2885	2885	2885	0
340	20231031	142800	156395965	2885	2885	2885	2885	1
341	20231031	142700	156393080	2880	2880	2880	2880	0
342	20231031	142600	156393080	2880	2880	2880	2880	0
343	20231031	142500	156393080	2880	2880	2880	2880	100
344	20231031	142400	156105080	2880	2880	2880	2880	0
345	20231031	142300	156105080	2880	2880	2880	2880	327
346	20231031	142200	155163320	2885	2880	2885	2875	848
347	20231031	142100	152722805	2880	2880	2880	2880	0
348	20231031	142000	152722805	2880	2890	2890	2880	2699
349	20231031	141900	144941315	2895	2895	2895	2895	2
350	20231031	141800	144935525	2890	2895	2895	2890	82
351	20231031	141700	144698535	2895	2895	2895	2895	0
352	20231031	141600	144698535	2895	2895	2895	2895	6
353	20231031	141500	144681165	2900	2900	2900	2900	0
354	20231031	141400	144681165	2900	2900	2900	2900	4
355	20231031	141300	144669565	2900	2900	2900	2900	0
356	20231031	141200	144669565	2900	2900	2900	2900	0
357	20231031	141100	144669565	2900	2900	2900	2900	927
358	20231031	141000	141981265	2900	2900	2900	2900	0
359	20231031	140900	141981265	2900	2900	2900	2900	0
360	20231031	140800	141981265	2900	2900	2900	2900	5
361	20231031	140700	141966765	2900	2900	2900	2900	10
362	20231031	140600	141937765	2900	2890	2900	2880	1187
363	20231031	140500	138510130	2890	2890	2890	2890	0
364	20231031	140400	138510130	2890	2890	2890	2890	0
365	20231031	140300	138510130	2890	2890	2890	2890	246
366	20231031	140200	137799190	2895	2895	2895	2895	0
367	20231031	140100	137799190	2895	2895	2895	2895	10
368	20231031	140000	137770240	2890	2890	2890	2890	0
369	20231031	135900	137770240	2890	2895	2895	2890	54
370	20231031	135800	137613920	2895	2895	2895	2895	0
371	20231031	135700	137613920	2895	2895	2895	2895	3
372	20231031	135600	137605235	2890	2900	2900	2890	19
373	20231031	135500	137550315	2900	2900	2900	2900	0
374	20231031	135400	137550315	2900	2900	2900	2900	0
375	20231031	135300	137550315	2900	2900	2900	2900	4
376	20231031	135200	137538715	2885	2885	2885	2885	101
377	20231031	135100	137247330	2885	2885	2885	2885	461
378	20231031	135000	135917345	2885	2885	2890	2885	610
379	20231031	134900	134156150	2890	2895	2895	2885	3234
380	20231031	134800	124808940	2895	2910	2910	2895	3475
381	20231031	134700	114725795	2910	2920	2920	2910	1854
382	20231031	134600	109322165	2920	2920	2920	2920	0
383	20231031	134500	109322165	2920	2920	2920	2920	673
384	20231031	134400	107357005	2925	2925	2925	2925	0
385	20231031	134300	107357005	2925	2925	2925	2925	0
386	20231031	134200	107357005	2925	2925	2925	2925	370
387	20231031	134100	106274755	2925	2925	2925	2925	0
388	20231031	134000	106274755	2925	2925	2925	2925	0
389	20231031	133900	106274755	2925	2925	2925	2925	0
390	20231031	133800	106274755	2925	2925	2925	2925	17
391	20231031	133700	106225030	2925	2925	2925	2925	0
392	20231031	133600	106225030	2925	2925	2925	2925	0
393	20231031	133500	106225030	2925	2925	2925	2925	1
394	20231031	133400	106222105	2915	2915	2915	2915	35
395	20231031	133300	106120080	2915	2915	2915	2915	15
396	20231031	133200	106076355	2920	2920	2920	2920	85
397	20231031	133100	105828155	2925	2925	2925	2925	0
398	20231031	133000	105828155	2925	2925	2925	2925	0
399	20231031	132900	105828155	2925	2925	2925	2925	1
400	20231031	132800	105825230	2915	2915	2915	2915	60
401	20231031	132700	105650330	2915	2915	2915	2915	0
402	20231031	132600	105650330	2915	2915	2915	2915	0
403	20231031	132500	105650330	2915	2920	2920	2915	746
404	20231031	132400	103474610	2925	2925	2925	2925	0
405	20231031	132300	103474610	2925	2925	2925	2925	0
406	20231031	132200	103474610	2925	2925	2925	2925	0
407	20231031	132100	103474610	2925	2925	2925	2925	0
408	20231031	132000	103474610	2925	2925	2925	2925	300
409	20231031	131900	102597110	2920	2920	2920	2920	0
410	20231031	131800	102597110	2920	2920	2920	2920	0
411	20231031	131700	102597110	2920	2920	2920	2920	0
412	20231031	131600	102597110	2920	2920	2920	2920	0
413	20231031	131500	102597110	2920	2920	2920	2920	0
414	20231031	131400	102597110	2920	2920	2920	2920	664
415	20231031	131300	100658230	2930	2920	2930	2920	7
416	20231031	131200	100637780	2930	2930	2930	2930	0
417	20231031	131100	100637780	2930	2930	2930	2930	0
418	20231031	131000	100637780	2930	2930	2930	2930	0
419	20231031	130900	100637780	2930	2930	2930	2930	0
420	20231031	130800	100637780	2930	2930	2930	2930	1
421	20231031	130700	100634850	2925	2925	2925	2925	0
422	20231031	130600	100634850	2925	2925	2925	2925	0
423	20231031	130500	100634850	2925	2920	2925	2920	95
424	20231031	130400	100357445	2915	2915	2915	2915	0
425	20231031	130300	100357445	2915	2915	2915	2915	200
426	20231031	130200	99774445	2915	2915	2915	2915	0
427	20231031	130100	99774445	2915	2915	2915	2915	0
428	20231031	130000	99774445	2915	2915	2915	2915	55
429	20231031	125900	99614120	2915	2915	2915	2915	3445
430	20231031	125800	89571945	2915	2915	2915	2915	0
431	20231031	125700	89571945	2915	2915	2915	2915	0
432	20231031	125600	89571945	2915	2915	2915	2915	0
433	20231031	125500	89571945	2915	2915	2915	2915	0
434	20231031	125400	89571945	2915	2915	2915	2915	0
435	20231031	125300	89571945	2915	2915	2915	2915	0
436	20231031	125200	89571945	2915	2915	2915	2915	36
437	20231031	125100	89467005	2915	2925	2925	2915	12
438	20231031	125000	89431925	2940	2940	2940	2940	0
439	20231031	124900	89431925	2940	2940	2940	2940	34
440	20231031	124800	89331965	2925	2915	2925	2915	4083
441	20231031	124700	77409310	2915	2915	2915	2915	0
442	20231031	124600	77409310	2915	2915	2915	2910	105
443	20231031	124500	77103380	2920	2920	2920	2920	0
444	20231031	124400	77103380	2920	2920	2920	2920	138
445	20231031	124300	76700420	2920	2920	2920	2920	330
446	20231031	124200	75736820	2920	2920	2920	2920	0
447	20231031	124100	75736820	2920	2920	2920	2920	0
448	20231031	124000	75736820	2920	2920	2920	2920	0
449	20231031	123900	75736820	2920	2920	2920	2920	1
450	20231031	123800	75733900	2920	2920	2920	2920	6
451	20231031	123700	75716380	2920	2925	2925	2915	2757
452	20231031	123600	67664915	2930	2935	2935	2930	2180
453	20231031	123500	61276305	2945	2945	2945	2945	18
454	20231031	123400	61223295	2945	2945	2945	2945	0
455	20231031	123300	61223295	2945	2945	2945	2945	0
456	20231031	123200	61223295	2945	2945	2945	2945	0
457	20231031	123100	61223295	2945	2945	2945	2945	0
458	20231031	123000	61223295	2945	2945	2945	2945	0
459	20231031	122900	61223295	2945	2945	2945	2945	0
460	20231031	122800	61223295	2945	2945	2945	2945	0
461	20231031	122700	61223295	2945	2945	2945	2945	1
462	20231031	122600	61220350	2945	2945	2945	2945	1
463	20231031	122500	61217405	2930	2935	2935	2930	8
464	20231031	122400	61193950	2955	2955	2955	2955	41
465	20231031	122300	61072795	2960	2960	2960	2960	0
466	20231031	122200	61072795	2960	2960	2960	2960	0
467	20231031	122100	61072795	2960	2960	2960	2960	0
468	20231031	122000	61072795	2960	2960	2960	2960	0
469	20231031	121900	61072795	2960	2960	2960	2960	0
470	20231031	121800	61072795	2960	2960	2960	2960	0
471	20231031	121700	61072795	2960	2960	2960	2960	0
472	20231031	121600	61072795	2960	2960	2960	2960	0
473	20231031	121500	61072795	2960	2960	2960	2960	0
474	20231031	121400	61072795	2960	2960	2960	2960	0
475	20231031	121300	61072795	2960	2960	2960	2960	0
476	20231031	121200	61072795	2960	2940	2960	2940	715
477	20231031	121100	58970675	2940	2945	2945	2940	170
478	20231031	121000	58470855	2955	2955	2955	2955	50
479	20231031	120900	58323105	2960	2960	2960	2960	0
480	20231031	120800	58323105	2960	2960	2960	2960	0
481	20231031	120700	58323105	2960	2960	2960	2960	0
482	20231031	120600	58323105	2960	2960	2960	2960	1
483	20231031	120500	58320145	2960	2960	2960	2960	1
484	20231031	120400	58317185	2940	2940	2940	2940	0
485	20231031	120300	58317185	2940	2940	2940	2940	0
486	20231031	120200	58317185	2940	2940	2940	2940	0
487	20231031	120100	58317185	2940	2940	2940	2940	0
488	20231031	120000	58317185	2940	2945	2945	2940	816
489	20231031	115900	55918130	2965	2965	2965	2965	190
490	20231031	115800	55354780	2965	2965	2965	2965	0
491	20231031	115700	55354780	2965	2965	2965	2965	1
492	20231031	115600	55351815	2950	2950	2950	2950	1928
493	20231031	115500	49664215	2955	2955	2955	2955	5
494	20231031	115400	49649440	2965	2965	2965	2965	0
495	20231031	115300	49649440	2965	2965	2965	2965	0
496	20231031	115200	49649440	2965	2965	2965	2965	0
497	20231031	115100	49649440	2965	2950	2965	2950	179
498	20231031	115000	49121375	2960	2960	2960	2960	0
499	20231031	114900	49121375	2960	2960	2960	2960	0
500	20231031	114800	49121375	2960	2960	2960	2960	0
501	20231031	114700	49121375	2960	2960	2960	2960	5
502	20231031	114600	49106575	2960	2960	2960	2960	0
503	20231031	114500	49106575	2960	2960	2960	2960	0
504	20231031	114400	49106575	2960	2960	2960	2960	0
505	20231031	114300	49106575	2960	2960	2960	2960	100
506	20231031	114200	48810575	2965	2965	2965	2965	0
507	20231031	114100	48810575	2965	2965	2965	2965	0
508	20231031	114000	48810575	2965	2965	2965	2965	0
509	20231031	113900	48810575	2965	2965	2965	2965	0
510	20231031	113800	48810575	2965	2965	2965	2965	100
511	20231031	113700	48514075	2955	2955	2955	2955	44
512	20231031	113600	48384055	2955	2955	2955	2955	0
513	20231031	113500	48384055	2955	2955	2955	2955	3418
514	20231031	113400	38283865	2960	2960	2960	2960	371
515	20231031	113300	37185705	2980	2980	2980	2980	0
516	20231031	113200	37185705	2980	2980	2980	2980	0
517	20231031	113100	37185705	2980	2980	2980	2980	0
518	20231031	113000	37185705	2980	2980	2980	2980	8
519	20231031	112900	37161865	2980	2980	2980	2980	0
520	20231031	112800	37161865	2980	2980	2980	2980	1
521	20231031	112700	37158885	2965	2965	2965	2965	0
522	20231031	112600	37158885	2965	2965	2965	2965	0
523	20231031	112500	37158885	2965	2965	2965	2960	762
524	20231031	112400	34903260	2965	2965	2965	2965	0
525	20231031	112300	34903260	2965	2965	2965	2965	0
526	20231031	112200	34903260	2965	2965	2965	2965	6
527	20231031	112100	34885470	2965	2965	2965	2965	0
528	20231031	112000	34885470	2965	2965	2965	2965	0
529	20231031	111900	34885470	2965	2965	2965	2965	458
530	20231031	111800	33527500	2965	2965	2965	2965	0
531	20231031	111700	33527500	2965	2975	2975	2965	608
532	20231031	111600	31724475	2985	2985	2985	2985	3
533	20231031	111500	31715520	2990	2990	2990	2990	0
534	20231031	111400	31715520	2990	2990	2990	2990	0
535	20231031	111300	31715520	2990	2990	2990	2990	0
536	20231031	111200	31715520	2990	2990	2990	2990	5
537	20231031	111100	31700570	2990	2990	2990	2990	0
538	20231031	111000	31700570	2990	2990	2990	2990	0
539	20231031	110900	31700570	2990	2990	2990	2990	0
540	20231031	110800	31700570	2990	2990	2990	2990	0
541	20231031	110700	31700570	2990	2990	2990	2990	0
542	20231031	110600	31700570	2990	2990	2990	2990	0
543	20231031	110500	31700570	2990	2990	2990	2990	0
544	20231031	110400	31700570	2990	2980	2990	2980	5
545	20231031	110300	31685650	2980	2980	2980	2980	0
546	20231031	110200	31685650	2980	2980	2980	2980	11
547	20231031	110100	31652870	2995	2995	2995	2995	0
548	20231031	110000	31652870	2995	2995	2995	2995	2
549	20231031	105900	31646880	3000	3000	3000	3000	0
550	20231031	105800	31646880	3000	3000	3000	3000	0
551	20231031	105700	31646880	3000	3000	3000	3000	0
552	20231031	105600	31646880	3000	3000	3000	3000	0
553	20231031	105500	31646880	3000	3000	3000	3000	0
554	20231031	105400	31646880	3000	3000	3000	3000	0
555	20231031	105300	31646880	3000	3000	3000	3000	0
556	20231031	105200	31646880	3000	3000	3000	3000	0
557	20231031	105100	31646880	3000	3000	3000	3000	0
558	20231031	105000	31646880	3000	3000	3000	3000	0
559	20231031	104900	31646880	3000	3000	3000	3000	0
560	20231031	104800	31646880	3000	3000	3000	3000	0
561	20231031	104700	31646880	3000	3000	3000	3000	0
562	20231031	104600	31646880	3000	3000	3000	3000	0
563	20231031	104500	31646880	3000	3000	3000	3000	0
564	20231031	104400	31646880	3000	3000	3000	3000	0
565	20231031	104300	31646880	3000	3000	3000	3000	0
566	20231031	104200	31646880	3000	3000	3000	3000	0
567	20231031	104100	31646880	3000	3000	3000	3000	177
568	20231031	104000	31115880	3015	3015	3015	3015	0
569	20231031	103900	31115880	3015	3015	3015	3015	0
570	20231031	103800	31115880	3015	3005	3015	3005	11
571	20231031	103700	31082815	2975	2975	2975	2975	0
572	20231031	103600	31082815	2975	2975	2975	2975	35
573	20231031	103500	30978690	2975	2975	2975	2975	1
574	20231031	103400	30975715	2965	2965	2965	2965	0
575	20231031	103300	30975715	2965	2965	2965	2965	42
576	20231031	103200	30851185	2960	2960	2960	2960	0
577	20231031	103100	30851185	2960	2965	2965	2960	1920
578	20231031	103000	25167880	2970	2970	2970	2970	2
579	20231031	102900	25161940	2970	2970	2970	2970	17
580	20231031	102800	25111450	2975	2975	2975	2975	7
581	20231031	102700	25090625	2975	2975	2975	2975	0
582	20231031	102600	25090625	2975	2975	2975	2975	5
583	20231031	102500	25075750	2975	2975	2975	2975	0
584	20231031	102400	25075750	2975	2970	2980	2960	403
585	20231031	102300	23880790	2980	2980	2980	2980	6
586	20231031	102200	23862910	2980	2980	2980	2980	0
587	20231031	102100	23862910	2980	2980	2980	2980	14
588	20231031	102000	23821190	2980	2980	2980	2980	8
589	20231031	101900	23797350	2980	2980	2980	2980	0
590	20231031	101800	23797350	2980	2980	2980	2980	0
591	20231031	101700	23797350	2980	2970	2980	2970	1037
592	20231031	101600	20717180	2985	2985	2985	2985	0
593	20231031	101500	20717180	2985	2985	2985	2985	26
594	20231031	101400	20639570	2975	2975	2975	2975	150
595	20231031	101300	20193320	2975	2975	2975	2975	1058
596	20231031	101200	17045770	2980	2990	2990	2980	50
597	20231031	101100	16896655	3000	3000	3000	3000	0
598	20231031	101000	16896655	3000	3000	3000	3000	0
599	20231031	100900	16896655	3000	3000	3000	3000	0
600	20231031	100800	16896655	3000	3000	3000	3000	0
601	20231031	100700	16896655	3000	3000	3000	3000	167
602	20231031	100600	16395655	3000	3000	3000	3000	0
603	20231031	100500	16395655	3000	3000	3000	3000	0
604	20231031	100400	16395655	3000	3000	3000	3000	0
605	20231031	100300	16395655	3000	3000	3000	3000	0
606	20231031	100200	16395655	3000	3000	3000	3000	0
607	20231031	100100	16395655	3000	3000	3000	3000	0
608	20231031	100000	16395655	3000	3000	3000	3000	0
609	20231031	095900	16395655	3000	3000	3000	3000	10
610	20231031	095800	16365655	3000	3000	3000	3000	10
611	20231031	095700	16335655	2990	2990	2990	2990	0
612	20231031	095600	16335655	2990	2990	2990	2990	0
613	20231031	095500	16335655	2990	2990	2990	2990	0
614	20231031	095400	16335655	2990	2990	2990	2990	0
615	20231031	095300	16335655	2990	2995	2995	2990	6
616	20231031	095200	16317700	3000	3000	3000	3000	0
617	20231031	095100	16317700	3000	3000	3000	3000	0
618	20231031	095000	16317700	3000	3000	3000	3000	65
619	20231031	094900	16122700	3000	3000	3000	3000	58
620	20231031	094800	15948700	3000	3000	3000	3000	2
621	20231031	094700	15942700	2990	2990	2990	2990	0
622	20231031	094600	15942700	2990	2990	2990	2990	0
623	20231031	094500	15942700	2990	2990	2990	2990	0
624	20231031	094400	15942700	2990	2990	2990	2990	120
625	20231031	094300	15583900	3000	3000	3000	3000	0
626	20231031	094200	15583900	3000	2995	3000	2995	37
627	20231031	094100	15473035	3000	3020	3020	3000	160
628	20231031	094000	14992980	3005	3010	3010	3005	1171
629	20231031	093900	11471370	3015	3015	3015	3015	21
630	20231031	093800	11408055	3030	3030	3030	3030	0
631	20231031	093700	11408055	3030	3030	3030	3030	0
632	20231031	093600	11408055	3030	3030	3030	3030	0
633	20231031	093500	11408055	3030	3030	3030	3030	0
634	20231031	093400	11408055	3030	3030	3030	3030	2
635	20231031	093300	11401995	3030	3030	3030	3030	0
636	20231031	093200	11401995	3030	3030	3030	3030	2
637	20231031	093100	11395935	3025	3025	3025	3025	1000
638	20231031	093000	8370935	3025	3025	3025	3025	0
639	20231031	092900	8370935	3025	3025	3025	3025	0
640	20231031	092800	8370935	3025	3025	3025	3025	0
641	20231031	092700	8370935	3025	3025	3025	3025	0
642	20231031	092600	8370935	3025	3025	3025	3025	0
643	20231031	092500	8370935	3025	3025	3025	3025	0
644	20231031	092400	8370935	3025	3025	3025	3025	1
645	20231031	092300	8367910	3005	3020	3025	3005	68
646	20231031	092200	8163535	3010	3025	3025	3010	687
647	20231031	092100	6095330	3025	3025	3025	3025	1
648	20231031	092000	6092305	3020	3020	3020	3020	390
649	20231031	091900	4914505	3030	3030	3030	3030	0
650	20231031	091800	4914505	3030	3035	3040	3030	239
651	20231031	091700	4188545	3035	3035	3035	3035	1
652	20231031	091600	4185510	3035	3035	3035	3035	0
653	20231031	091500	4185510	3035	3025	3035	3025	2
654	20231031	091400	4179450	3040	3040	3040	3040	0
655	20231031	091300	4179450	3040	3020	3040	3020	47
656	20231031	091200	4037490	3045	3045	3045	3045	0
657	20231031	091100	4037490	3045	3040	3045	3040	2
658	20231031	091000	4031405	3040	3025	3040	3025	2
659	20231031	090900	4025340	3025	3025	3025	3025	333
660	20231031	090800	3018015	3040	3040	3040	3040	0
661	20231031	090700	3018015	3040	3040	3040	3040	0
662	20231031	090600	3018015	3040	3040	3040	3040	0
663	20231031	090500	3018015	3040	3030	3040	3030	88
664	20231031	090400	2751365	3030	3030	3030	3030	756
665	20231031	090300	460685	3040	3040	3040	3040	6
666	20231031	090200	442445	3045	3045	3045	3045	3
667	20231031	090100	433310	3040	3040	3040	3040	2
668	20231031	090000	427230	3030	3030	3030	3030	141