KissMeData/101680/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200700	12537790	2340	2340	2340	2340	205
3	20231031	200600	12537790	2340	2340	2340	2340	0
4	20231031	200500	12537790	2340	2340	2340	2340	0
5	20231031	200400	12537790	2340	2340	2340	2340	0
6	20231031	200300	12537790	2340	2340	2340	2340	0
7	20231031	200200	12537790	2340	2340	2340	2340	0
8	20231031	200100	12537790	2340	2340	2340	2340	0
9	20231031	200000	12537790	2340	2340	2340	2340	0
10	20231031	195900	12537790	2340	2340	2340	2340	0
11	20231031	195800	12537790	2340	2340	2340	2340	0
12	20231031	195700	12537790	2340	2340	2340	2340	0
13	20231031	195600	12537790	2340	2340	2340	2340	0
14	20231031	195500	12537790	2340	2340	2340	2340	0
15	20231031	195400	12537790	2340	2340	2340	2340	0
16	20231031	195300	12537790	2340	2340	2340	2340	0
17	20231031	195200	12537790	2340	2340	2340	2340	0
18	20231031	195100	12537790	2340	2340	2340	2340	0
19	20231031	195000	12537790	2340	2340	2340	2340	0
20	20231031	194900	12537790	2340	2340	2340	2340	0
21	20231031	194800	12537790	2340	2340	2340	2340	0
22	20231031	194700	12537790	2340	2340	2340	2340	0
23	20231031	194600	12537790	2340	2340	2340	2340	0
24	20231031	194500	12537790	2340	2340	2340	2340	0
25	20231031	194400	12537790	2340	2340	2340	2340	0
26	20231031	194300	12537790	2340	2340	2340	2340	0
27	20231031	194200	12537790	2340	2340	2340	2340	0
28	20231031	194100	12537790	2340	2340	2340	2340	0
29	20231031	194000	12537790	2340	2340	2340	2340	0
30	20231031	193900	12537790	2340	2340	2340	2340	0
31	20231031	193800	12537790	2340	2340	2340	2340	0
32	20231031	193700	12537790	2340	2340	2340	2340	205
33	20231031	193600	12537790	2340	2340	2340	2340	0
34	20231031	193500	12537790	2340	2340	2340	2340	0
35	20231031	193400	12537790	2340	2340	2340	2340	0
36	20231031	193300	12537790	2340	2340	2340	2340	0
37	20231031	193200	12537790	2340	2340	2340	2340	0
38	20231031	193100	12537790	2340	2340	2340	2340	0
39	20231031	193000	12537790	2340	2340	2340	2340	0
40	20231031	192900	12537790	2340	2340	2340	2340	0
41	20231031	192800	12537790	2340	2340	2340	2340	0
42	20231031	192700	12537790	2340	2340	2340	2340	0
43	20231031	192600	12537790	2340	2340	2340	2340	0
44	20231031	192500	12537790	2340	2340	2340	2340	0
45	20231031	192400	12537790	2340	2340	2340	2340	0
46	20231031	192300	12537790	2340	2340	2340	2340	0
47	20231031	192200	12537790	2340	2340	2340	2340	0
48	20231031	192100	12537790	2340	2340	2340	2340	0
49	20231031	192000	12537790	2340	2340	2340	2340	0
50	20231031	191900	12537790	2340	2340	2340	2340	0
51	20231031	191800	12537790	2340	2340	2340	2340	0
52	20231031	191700	12537790	2340	2340	2340	2340	0
53	20231031	191600	12537790	2340	2340	2340	2340	0
54	20231031	191500	12537790	2340	2340	2340	2340	0
55	20231031	191400	12537790	2340	2340	2340	2340	0
56	20231031	191300	12537790	2340	2340	2340	2340	0
57	20231031	191200	12537790	2340	2340	2340	2340	0
58	20231031	191100	12537790	2340	2340	2340	2340	0
59	20231031	191000	12537790	2340	2340	2340	2340	0
60	20231031	190900	12537790	2340	2340	2340	2340	0
61	20231031	190800	12537790	2340	2340	2340	2340	0
62	20231031	190700	12537790	2340	2340	2340	2340	205
63	20231031	190600	12537790	2340	2340	2340	2340	0
64	20231031	190500	12537790	2340	2340	2340	2340	0
65	20231031	190400	12537790	2340	2340	2340	2340	0
66	20231031	190300	12537790	2340	2340	2340	2340	0
67	20231031	190200	12537790	2340	2340	2340	2340	0
68	20231031	190100	12537790	2340	2340	2340	2340	0
69	20231031	190000	12537790	2340	2340	2340	2340	0
70	20231031	185900	12537790	2340	2340	2340	2340	0
71	20231031	185800	12537790	2340	2340	2340	2340	0
72	20231031	185700	12537790	2340	2340	2340	2340	0
73	20231031	185600	12537790	2340	2340	2340	2340	0
74	20231031	185500	12537790	2340	2340	2340	2340	0
75	20231031	185400	12537790	2340	2340	2340	2340	0
76	20231031	185300	12537790	2340	2340	2340	2340	0
77	20231031	185200	12537790	2340	2340	2340	2340	0
78	20231031	185100	12537790	2340	2340	2340	2340	0
79	20231031	185000	12537790	2340	2340	2340	2340	0
80	20231031	184900	12537790	2340	2340	2340	2340	0
81	20231031	184800	12537790	2340	2340	2340	2340	0
82	20231031	184700	12537790	2340	2340	2340	2340	0
83	20231031	184600	12537790	2340	2340	2340	2340	0
84	20231031	184500	12537790	2340	2340	2340	2340	0
85	20231031	184400	12537790	2340	2340	2340	2340	0
86	20231031	184300	12537790	2340	2340	2340	2340	0
87	20231031	184200	12537790	2340	2340	2340	2340	0
88	20231031	184100	12537790	2340	2340	2340	2340	0
89	20231031	184000	12537790	2340	2340	2340	2340	0
90	20231031	183900	12537790	2340	2340	2340	2340	0
91	20231031	183800	12537790	2340	2340	2340	2340	0
92	20231031	183700	12537790	2340	2340	2340	2340	205
93	20231031	183600	12537790	2340	2340	2340	2340	0
94	20231031	183500	12537790	2340	2340	2340	2340	0
95	20231031	183400	12537790	2340	2340	2340	2340	0
96	20231031	183300	12537790	2340	2340	2340	2340	0
97	20231031	183200	12537790	2340	2340	2340	2340	0
98	20231031	183100	12537790	2340	2340	2340	2340	0
99	20231031	183000	12537790	2340	2340	2340	2340	0
100	20231031	182900	12537790	2340	2340	2340	2340	0
101	20231031	182800	12537790	2340	2340	2340	2340	0
102	20231031	182700	12537790	2340	2340	2340	2340	0
103	20231031	182600	12537790	2340	2340	2340	2340	0
104	20231031	182500	12537790	2340	2340	2340	2340	0
105	20231031	182400	12537790	2340	2340	2340	2340	0
106	20231031	182300	12537790	2340	2340	2340	2340	0
107	20231031	182200	12537790	2340	2340	2340	2340	0
108	20231031	182100	12537790	2340	2340	2340	2340	0
109	20231031	182000	12537790	2340	2340	2340	2340	0
110	20231031	181900	12537790	2340	2340	2340	2340	0
111	20231031	181800	12537790	2340	2340	2340	2340	0
112	20231031	181700	12537790	2340	2340	2340	2340	0
113	20231031	181600	12537790	2340	2340	2340	2340	0
114	20231031	181500	12537790	2340	2340	2340	2340	0
115	20231031	181400	12537790	2340	2340	2340	2340	0
116	20231031	181300	12537790	2340	2340	2340	2340	0
117	20231031	181200	12537790	2340	2340	2340	2340	0
118	20231031	181100	12537790	2340	2340	2340	2340	0
119	20231031	181000	12537790	2340	2340	2340	2340	0
120	20231031	180900	12537790	2340	2340	2340	2340	0
121	20231031	180800	12537790	2340	2340	2340	2340	0
122	20231031	180700	12537790	2340	2340	2340	2340	205
123	20231031	180600	12537790	2340	2340	2340	2340	0
124	20231031	180500	12537790	2340	2340	2340	2340	0
125	20231031	180400	12537790	2340	2340	2340	2340	0
126	20231031	180300	12537790	2340	2340	2340	2340	0
127	20231031	180200	12537790	2340	2340	2340	2340	0
128	20231031	180100	12537790	2340	2340	2340	2340	0
129	20231031	180000	12537790	2340	2340	2340	2340	0
130	20231031	175900	12537790	2340	2340	2340	2340	0
131	20231031	175800	12537790	2340	2340	2340	2340	0
132	20231031	175700	12537790	2340	2340	2340	2340	0
133	20231031	175600	12537790	2340	2340	2340	2340	0
134	20231031	175500	12537790	2340	2340	2340	2340	0
135	20231031	175400	12537790	2340	2340	2340	2340	0
136	20231031	175300	12537790	2340	2340	2340	2340	0
137	20231031	175200	12537790	2340	2340	2340	2340	0
138	20231031	175100	12537790	2340	2340	2340	2340	0
139	20231031	175000	12537790	2340	2340	2340	2340	0
140	20231031	174900	12537790	2340	2340	2340	2340	0
141	20231031	174800	12537790	2340	2340	2340	2340	0
142	20231031	174700	12537790	2340	2340	2340	2340	0
143	20231031	174600	12537790	2340	2340	2340	2340	0
144	20231031	174500	12537790	2340	2340	2340	2340	0
145	20231031	174400	12537790	2340	2340	2340	2340	0
146	20231031	174300	12537790	2340	2340	2340	2340	0
147	20231031	174200	12537790	2340	2340	2340	2340	0
148	20231031	174100	12537790	2340	2340	2340	2340	0
149	20231031	174000	12537790	2340	2340	2340	2340	0
150	20231031	173900	12537790	2340	2340	2340	2340	0
151	20231031	173800	12537790	2340	2340	2340	2340	0
152	20231031	173700	12537790	2340	2340	2340	2340	205
153	20231031	173600	12537790	2340	2340	2340	2340	0
154	20231031	173500	12537790	2340	2340	2340	2340	0
155	20231031	173400	12537790	2340	2340	2340	2340	0
156	20231031	173300	12537790	2340	2340	2340	2340	0
157	20231031	173200	12537790	2340	2340	2340	2340	0
158	20231031	173100	12537790	2340	2340	2340	2340	0
159	20231031	173000	12537790	2340	2340	2340	2340	0
160	20231031	172900	12537790	2340	2340	2340	2340	0
161	20231031	172800	12537790	2340	2340	2340	2340	0
162	20231031	172700	12537790	2340	2340	2340	2340	0
163	20231031	172600	12537790	2340	2340	2340	2340	0
164	20231031	172500	12537790	2340	2340	2340	2340	0
165	20231031	172400	12537790	2340	2340	2340	2340	0
166	20231031	172300	12537790	2340	2340	2340	2340	0
167	20231031	172200	12537790	2340	2340	2340	2340	0
168	20231031	172100	12537790	2340	2340	2340	2340	0
169	20231031	172000	12537790	2340	2340	2340	2340	0
170	20231031	171900	12537790	2340	2340	2340	2340	0
171	20231031	171800	12537790	2340	2340	2340	2340	0
172	20231031	171700	12537790	2340	2340	2340	2340	0
173	20231031	171600	12537790	2340	2340	2340	2340	0
174	20231031	171500	12537790	2340	2340	2340	2340	0
175	20231031	171400	12537790	2340	2340	2340	2340	0
176	20231031	171300	12537790	2340	2340	2340	2340	0
177	20231031	171200	12537790	2340	2340	2340	2340	0
178	20231031	171100	12537790	2340	2340	2340	2340	0
179	20231031	171000	12537790	2340	2340	2340	2340	0
180	20231031	170900	12537790	2340	2340	2340	2340	0
181	20231031	170800	12537790	2340	2340	2340	2340	0
182	20231031	170700	12537790	2340	2340	2340	2340	205
183	20231031	170600	12537790	2340	2340	2340	2340	0
184	20231031	170500	12537790	2340	2340	2340	2340	0
185	20231031	170400	12537790	2340	2340	2340	2340	0
186	20231031	170300	12537790	2340	2340	2340	2340	0
187	20231031	170200	12537790	2340	2340	2340	2340	0
188	20231031	170100	12537790	2340	2340	2340	2340	0
189	20231031	170000	12537790	2340	2340	2340	2340	0
190	20231031	165900	12537790	2340	2340	2340	2340	0
191	20231031	165800	12537790	2340	2340	2340	2340	0
192	20231031	165700	12537790	2340	2340	2340	2340	0
193	20231031	165600	12537790	2340	2340	2340	2340	0
194	20231031	165500	12537790	2340	2340	2340	2340	0
195	20231031	165400	12537790	2340	2340	2340	2340	0
196	20231031	165300	12537790	2340	2340	2340	2340	0
197	20231031	165200	12537790	2340	2340	2340	2340	0
198	20231031	165100	12537790	2340	2340	2340	2340	0
199	20231031	165000	12537790	2340	2340	2340	2340	0
200	20231031	164900	12537790	2340	2340	2340	2340	0
201	20231031	164800	12537790	2340	2340	2340	2340	0
202	20231031	164700	12537790	2340	2340	2340	2340	0
203	20231031	164600	12537790	2340	2340	2340	2340	0
204	20231031	164500	12537790	2340	2340	2340	2340	0
205	20231031	164400	12537790	2340	2340	2340	2340	0
206	20231031	164300	12537790	2340	2340	2340	2340	0
207	20231031	164200	12537790	2340	2340	2340	2340	0
208	20231031	164100	12537790	2340	2340	2340	2340	0
209	20231031	164000	12537790	2340	2340	2340	2340	0
210	20231031	163900	12537790	2340	2340	2340	2340	0
211	20231031	163800	12537790	2340	2340	2340	2340	0
212	20231031	163700	12537790	2340	2340	2340	2340	205
213	20231031	163600	12537790	2340	2340	2340	2340	0
214	20231031	163500	12537790	2340	2340	2340	2340	0
215	20231031	163400	12537790	2340	2340	2340	2340	0
216	20231031	163300	12537790	2340	2340	2340	2340	0
217	20231031	163200	12537790	2340	2340	2340	2340	0
218	20231031	163100	12537790	2340	2340	2340	2340	0
219	20231031	163000	12537790	2340	2340	2340	2340	0
220	20231031	162900	12537790	2340	2340	2340	2340	0
221	20231031	162800	12537790	2340	2340	2340	2340	0
222	20231031	162700	12537790	2340	2340	2340	2340	0
223	20231031	162600	12537790	2340	2340	2340	2340	0
224	20231031	162500	12537790	2340	2340	2340	2340	0
225	20231031	162400	12537790	2340	2340	2340	2340	0
226	20231031	162300	12537790	2340	2340	2340	2340	0
227	20231031	162200	12537790	2340	2340	2340	2340	0
228	20231031	162100	12537790	2340	2340	2340	2340	0
229	20231031	162000	12537790	2340	2340	2340	2340	0
230	20231031	161900	12537790	2340	2340	2340	2340	0
231	20231031	161800	12537790	2340	2340	2340	2340	0
232	20231031	161700	12537790	2340	2340	2340	2340	0
233	20231031	161600	12537790	2340	2340	2340	2340	0
234	20231031	161500	12537790	2340	2340	2340	2340	0
235	20231031	161400	12537790	2340	2340	2340	2340	0
236	20231031	161300	12537790	2340	2340	2340	2340	0
237	20231031	161200	12537790	2340	2340	2340	2340	0
238	20231031	161100	12537790	2340	2340	2340	2340	0
239	20231031	161000	12537790	2340	2340	2340	2340	0
240	20231031	160900	12537790	2340	2340	2340	2340	0
241	20231031	160800	12537790	2340	2340	2340	2340	0
242	20231031	160700	12537790	2340	2340	2340	2340	205
243	20231031	160600	12537790	2340	2340	2340	2340	0
244	20231031	160500	12537790	2340	2340	2340	2340	0
245	20231031	160400	12537790	2340	2340	2340	2340	0
246	20231031	160300	12537790	2340	2340	2340	2340	0
247	20231031	160200	12537790	2340	2340	2340	2340	0
248	20231031	160100	12537790	2340	2340	2340	2340	0
249	20231031	160000	12537790	2340	2340	2340	2340	0
250	20231031	155900	12537790	2340	2340	2340	2340	0
251	20231031	155800	12537790	2340	2340	2340	2340	0
252	20231031	155700	12537790	2340	2340	2340	2340	0
253	20231031	155600	12537790	2340	2340	2340	2340	0
254	20231031	155500	12537790	2340	2340	2340	2340	0
255	20231031	155400	12537790	2340	2340	2340	2340	0
256	20231031	155300	12537790	2340	2340	2340	2340	0
257	20231031	155200	12537790	2340	2340	2340	2340	0
258	20231031	155100	12537790	2340	2340	2340	2340	0
259	20231031	155000	12537790	2340	2340	2340	2340	0
260	20231031	154900	12537790	2340	2340	2340	2340	0
261	20231031	154800	12537790	2340	2340	2340	2340	0
262	20231031	154700	12537790	2340	2340	2340	2340	0
263	20231031	154600	12537790	2340	2340	2340	2340	0
264	20231031	154500	12537790	2340	2340	2340	2340	0
265	20231031	154400	12537790	2340	2340	2340	2340	0
266	20231031	154300	12537790	2340	2340	2340	2340	0
267	20231031	154200	12537790	2340	2340	2340	2340	0
268	20231031	154100	12537790	2340	2340	2340	2340	0
269	20231031	154000	12537790	2340	2340	2340	2340	0
270	20231031	153900	12537790	2340	2340	2340	2340	0
271	20231031	153800	12537790	2340	2340	2340	2340	0
272	20231031	153700	12537790	2340	2340	2340	2340	205
273	20231031	153600	12537790	2340	2340	2340	2340	0
274	20231031	153500	12537790	2340	2340	2340	2340	0
275	20231031	153400	12537790	2340	2340	2340	2340	0
276	20231031	153300	12537790	2340	2340	2340	2340	0
277	20231031	153200	12537790	2340	2340	2340	2340	0
278	20231031	153100	12537790	2340	2340	2340	2340	0
279	20231031	153000	12537790	2340	2340	2340	2340	205
280	20231031	152900	12058090	2365	2365	2365	2365	0
281	20231031	152800	12058090	2365	2365	2365	2365	0
282	20231031	152700	12058090	2365	2365	2365	2365	0
283	20231031	152600	12058090	2365	2365	2365	2365	0
284	20231031	152500	12058090	2365	2365	2365	2365	0
285	20231031	152400	12058090	2365	2365	2365	2365	0
286	20231031	152300	12058090	2365	2365	2365	2365	0
287	20231031	152200	12058090	2365	2365	2365	2365	0
288	20231031	152100	12058090	2365	2365	2365	2365	0
289	20231031	152000	12058090	2365	2365	2365	2365	0
290	20231031	151900	12058090	2365	2365	2365	2365	2
291	20231031	151800	12053360	2375	2370	2375	2370	34
292	20231031	151700	11972765	2360	2360	2360	2360	0
293	20231031	151600	11972765	2360	2360	2360	2360	0
294	20231031	151500	11972765	2360	2360	2360	2360	0
295	20231031	151400	11972765	2360	2360	2360	2360	0
296	20231031	151300	11972765	2360	2360	2360	2360	0
297	20231031	151200	11972765	2360	2360	2360	2360	0
298	20231031	151100	11972765	2360	2360	2360	2360	0
299	20231031	151000	11972765	2360	2360	2360	2360	6
300	20231031	150900	11958605	2355	2355	2355	2355	0
301	20231031	150800	11958605	2355	2355	2355	2355	0
302	20231031	150700	11958605	2355	2355	2355	2355	0
303	20231031	150600	11958605	2355	2355	2355	2355	0
304	20231031	150500	11958605	2355	2355	2355	2355	1
305	20231031	150400	11956250	2355	2355	2355	2355	0
306	20231031	150300	11956250	2355	2350	2355	2350	30
307	20231031	150200	11885610	2355	2355	2355	2355	0
308	20231031	150100	11885610	2355	2355	2355	2355	0
309	20231031	150000	11885610	2355	2355	2355	2355	0
310	20231031	145900	11885610	2355	2355	2355	2355	0
311	20231031	145800	11885610	2355	2355	2355	2355	0
312	20231031	145700	11885610	2355	2355	2355	2355	0
313	20231031	145600	11885610	2355	2355	2355	2355	0
314	20231031	145500	11885610	2355	2355	2355	2355	0
315	20231031	145400	11885610	2355	2355	2355	2355	0
316	20231031	145300	11885610	2355	2355	2355	2355	0
317	20231031	145200	11885610	2355	2355	2355	2355	60
318	20231031	145100	11744310	2355	2355	2355	2355	0
319	20231031	145000	11744310	2355	2355	2355	2355	0
320	20231031	144900	11744310	2355	2355	2355	2355	11
321	20231031	144800	11718405	2340	2340	2340	2340	0
322	20231031	144700	11718405	2340	2340	2340	2340	0
323	20231031	144600	11718405	2340	2340	2340	2340	0
324	20231031	144500	11718405	2340	2340	2340	2340	0
325	20231031	144400	11718405	2340	2340	2340	2340	0
326	20231031	144300	11718405	2340	2340	2340	2340	0
327	20231031	144200	11718405	2340	2340	2340	2340	0
328	20231031	144100	11718405	2340	2340	2340	2340	0
329	20231031	144000	11718405	2340	2340	2340	2340	0
330	20231031	143900	11718405	2340	2340	2340	2340	0
331	20231031	143800	11718405	2340	2340	2340	2340	0
332	20231031	143700	11718405	2340	2340	2340	2340	0
333	20231031	143600	11718405	2340	2340	2340	2340	0
334	20231031	143500	11718405	2340	2340	2340	2340	0
335	20231031	143400	11718405	2340	2340	2340	2340	0
336	20231031	143300	11718405	2340	2340	2340	2340	0
337	20231031	143200	11718405	2340	2340	2340	2340	0
338	20231031	143100	11718405	2340	2340	2340	2340	0
339	20231031	143000	11718405	2340	2340	2340	2340	0
340	20231031	142900	11718405	2340	2340	2340	2340	0
341	20231031	142800	11718405	2340	2340	2340	2340	0
342	20231031	142700	11718405	2340	2340	2340	2340	0
343	20231031	142600	11718405	2340	2340	2340	2340	0
344	20231031	142500	11718405	2340	2340	2340	2340	0
345	20231031	142400	11718405	2340	2340	2340	2340	0
346	20231031	142300	11718405	2340	2340	2340	2340	0
347	20231031	142200	11718405	2340	2340	2340	2340	0
348	20231031	142100	11718405	2340	2340	2340	2340	0
349	20231031	142000	11718405	2340	2340	2340	2340	0
350	20231031	141900	11718405	2340	2340	2340	2340	0
351	20231031	141800	11718405	2340	2340	2340	2340	0
352	20231031	141700	11718405	2340	2340	2340	2340	0
353	20231031	141600	11718405	2340	2340	2340	2340	0
354	20231031	141500	11718405	2340	2340	2340	2340	0
355	20231031	141400	11718405	2340	2340	2340	2340	0
356	20231031	141300	11718405	2340	2340	2340	2340	0
357	20231031	141200	11718405	2340	2340	2340	2340	0
358	20231031	141100	11718405	2340	2340	2340	2340	0
359	20231031	141000	11718405	2340	2340	2340	2340	0
360	20231031	140900	11718405	2340	2340	2340	2340	0
361	20231031	140800	11718405	2340	2340	2340	2340	0
362	20231031	140700	11718405	2340	2340	2340	2340	0
363	20231031	140600	11718405	2340	2340	2340	2340	0
364	20231031	140500	11718405	2340	2340	2340	2340	0
365	20231031	140400	11718405	2340	2340	2340	2340	0
366	20231031	140300	11718405	2340	2340	2340	2340	0
367	20231031	140200	11718405	2340	2340	2340	2340	0
368	20231031	140100	11718405	2340	2340	2340	2340	0
369	20231031	140000	11718405	2340	2340	2340	2340	0
370	20231031	135900	11718405	2340	2340	2340	2340	0
371	20231031	135800	11718405	2340	2340	2340	2340	0
372	20231031	135700	11718405	2340	2340	2340	2340	0
373	20231031	135600	11718405	2340	2340	2340	2340	0
374	20231031	135500	11718405	2340	2340	2340	2340	0
375	20231031	135400	11718405	2340	2340	2340	2340	0
376	20231031	135300	11718405	2340	2340	2340	2340	0
377	20231031	135200	11718405	2340	2340	2340	2340	0
378	20231031	135100	11718405	2340	2340	2340	2340	0
379	20231031	135000	11718405	2340	2340	2340	2340	0
380	20231031	134900	11718405	2340	2340	2340	2340	0
381	20231031	134800	11718405	2340	2340	2340	2340	0
382	20231031	134700	11718405	2340	2340	2340	2340	0
383	20231031	134600	11718405	2340	2340	2340	2340	0
384	20231031	134500	11718405	2340	2340	2340	2340	0
385	20231031	134400	11718405	2340	2340	2340	2340	0
386	20231031	134300	11718405	2340	2340	2340	2340	98
387	20231031	134200	11489085	2345	2345	2345	2345	0
388	20231031	134100	11489085	2345	2345	2345	2345	0
389	20231031	134000	11489085	2345	2345	2345	2345	0
390	20231031	133900	11489085	2345	2345	2345	2345	0
391	20231031	133800	11489085	2345	2345	2345	2345	0
392	20231031	133700	11489085	2345	2345	2345	2345	0
393	20231031	133600	11489085	2345	2345	2345	2345	6
394	20231031	133500	11475015	2335	2335	2335	2335	0
395	20231031	133400	11475015	2335	2335	2335	2335	0
396	20231031	133300	11475015	2335	2335	2335	2335	0
397	20231031	133200	11475015	2335	2335	2335	2335	0
398	20231031	133100	11475015	2335	2335	2335	2335	0
399	20231031	133000	11475015	2335	2335	2335	2335	0
400	20231031	132900	11475015	2335	2335	2335	2335	0
401	20231031	132800	11475015	2335	2335	2335	2335	0
402	20231031	132700	11475015	2335	2335	2335	2335	0
403	20231031	132600	11475015	2335	2335	2335	2335	0
404	20231031	132500	11475015	2335	2335	2335	2335	0
405	20231031	132400	11475015	2335	2335	2335	2335	0
406	20231031	132300	11475015	2335	2335	2335	2335	0
407	20231031	132200	11475015	2335	2335	2335	2335	0
408	20231031	132100	11475015	2335	2335	2335	2335	1
409	20231031	132000	11472680	2370	2370	2370	2370	0
410	20231031	131900	11472680	2370	2370	2370	2370	0
411	20231031	131800	11472680	2370	2370	2370	2370	0
412	20231031	131700	11472680	2370	2370	2370	2370	0
413	20231031	131600	11472680	2370	2370	2370	2370	0
414	20231031	131500	11472680	2370	2370	2370	2370	0
415	20231031	131400	11472680	2370	2370	2370	2370	0
416	20231031	131300	11472680	2370	2370	2370	2370	0
417	20231031	131200	11472680	2370	2345	2370	2345	99
418	20231031	131100	11239200	2340	2340	2340	2340	0
419	20231031	131000	11239200	2340	2340	2340	2340	0
420	20231031	130900	11239200	2340	2340	2340	2340	0
421	20231031	130800	11239200	2340	2340	2340	2340	0
422	20231031	130700	11239200	2340	2340	2340	2340	0
423	20231031	130600	11239200	2340	2340	2340	2340	0
424	20231031	130500	11239200	2340	2340	2340	2340	0
425	20231031	130400	11239200	2340	2340	2340	2340	0
426	20231031	130300	11239200	2340	2340	2340	2340	0
427	20231031	130200	11239200	2340	2340	2340	2340	0
428	20231031	130100	11239200	2340	2340	2340	2340	0
429	20231031	130000	11239200	2340	2340	2340	2340	30
430	20231031	125900	11169000	2335	2335	2335	2335	0
431	20231031	125800	11169000	2335	2335	2335	2335	0
432	20231031	125700	11169000	2335	2335	2335	2335	15
433	20231031	125600	11133975	2350	2350	2350	2350	0
434	20231031	125500	11133975	2350	2350	2350	2350	0
435	20231031	125400	11133975	2350	2350	2350	2350	1
436	20231031	125300	11131625	2350	2350	2350	2350	0
437	20231031	125200	11131625	2350	2350	2350	2350	0
438	20231031	125100	11131625	2350	2350	2350	2350	0
439	20231031	125000	11131625	2350	2350	2350	2350	0
440	20231031	124900	11131625	2350	2350	2350	2350	0
441	20231031	124800	11131625	2350	2350	2350	2350	0
442	20231031	124700	11131625	2350	2350	2350	2350	0
443	20231031	124600	11131625	2350	2350	2350	2350	0
444	20231031	124500	11131625	2350	2350	2350	2350	0
445	20231031	124400	11131625	2350	2350	2350	2350	0
446	20231031	124300	11131625	2350	2350	2350	2350	0
447	20231031	124200	11131625	2350	2350	2350	2350	5
448	20231031	124100	11119875	2350	2350	2350	2350	0
449	20231031	124000	11119875	2350	2350	2350	2350	0
450	20231031	123900	11119875	2350	2350	2350	2350	0
451	20231031	123800	11119875	2350	2350	2350	2350	0
452	20231031	123700	11119875	2350	2350	2350	2350	0
453	20231031	123600	11119875	2350	2350	2350	2350	0
454	20231031	123500	11119875	2350	2350	2350	2350	0
455	20231031	123400	11119875	2350	2350	2350	2350	0
456	20231031	123300	11119875	2350	2350	2350	2350	0
457	20231031	123200	11119875	2350	2350	2350	2350	0
458	20231031	123100	11119875	2350	2350	2350	2350	9
459	20231031	123000	11098725	2350	2350	2350	2350	0
460	20231031	122900	11098725	2350	2350	2350	2350	0
461	20231031	122800	11098725	2350	2350	2350	2350	0
462	20231031	122700	11098725	2350	2350	2350	2350	0
463	20231031	122600	11098725	2350	2350	2350	2350	0
464	20231031	122500	11098725	2350	2350	2350	2350	0
465	20231031	122400	11098725	2350	2350	2350	2350	0
466	20231031	122300	11098725	2350	2350	2350	2350	0
467	20231031	122200	11098725	2350	2350	2350	2350	0
468	20231031	122100	11098725	2350	2350	2350	2350	0
469	20231031	122000	11098725	2350	2350	2350	2350	0
470	20231031	121900	11098725	2350	2350	2350	2350	0
471	20231031	121800	11098725	2350	2350	2350	2350	0
472	20231031	121700	11098725	2350	2345	2350	2345	385
473	20231031	121600	10193990	2335	2335	2335	2335	0
474	20231031	121500	10193990	2335	2335	2335	2335	0
475	20231031	121400	10193990	2335	2335	2335	2335	0
476	20231031	121300	10193990	2335	2335	2335	2335	0
477	20231031	121200	10193990	2335	2335	2335	2335	0
478	20231031	121100	10193990	2335	2335	2335	2335	0
479	20231031	121000	10193990	2335	2335	2335	2335	0
480	20231031	120900	10193990	2335	2335	2335	2335	0
481	20231031	120800	10193990	2335	2335	2335	2335	0
482	20231031	120700	10193990	2335	2335	2335	2335	0
483	20231031	120600	10193990	2335	2335	2335	2335	0
484	20231031	120500	10193990	2335	2335	2335	2335	0
485	20231031	120400	10193990	2335	2335	2335	2335	0
486	20231031	120300	10193990	2335	2335	2335	2335	0
487	20231031	120200	10193990	2335	2335	2335	2335	49
488	20231031	120100	10079575	2335	2335	2335	2335	0
489	20231031	120000	10079575	2335	2335	2335	2335	0
490	20231031	115900	10079575	2335	2335	2335	2335	0
491	20231031	115800	10079575	2335	2335	2335	2335	0
492	20231031	115700	10079575	2335	2335	2335	2335	0
493	20231031	115600	10079575	2335	2335	2335	2335	0
494	20231031	115500	10079575	2335	2335	2335	2335	0
495	20231031	115400	10079575	2335	2335	2335	2335	0
496	20231031	115300	10079575	2335	2335	2335	2335	0
497	20231031	115200	10079575	2335	2335	2335	2335	0
498	20231031	115100	10079575	2335	2335	2335	2335	0
499	20231031	115000	10079575	2335	2335	2335	2335	0
500	20231031	114900	10079575	2335	2335	2335	2335	0
501	20231031	114800	10079575	2335	2335	2335	2335	0
502	20231031	114700	10079575	2335	2335	2335	2335	0
503	20231031	114600	10079575	2335	2335	2335	2335	0
504	20231031	114500	10079575	2335	2335	2335	2335	0
505	20231031	114400	10079575	2335	2335	2335	2335	0
506	20231031	114300	10079575	2335	2335	2335	2335	0
507	20231031	114200	10079575	2335	2335	2335	2335	0
508	20231031	114100	10079575	2335	2335	2335	2335	0
509	20231031	114000	10079575	2335	2335	2335	2335	0
510	20231031	113900	10079575	2335	2335	2335	2335	0
511	20231031	113800	10079575	2335	2335	2335	2335	1
512	20231031	113700	10077240	2350	2350	2350	2350	0
513	20231031	113600	10077240	2350	2350	2350	2350	0
514	20231031	113500	10077240	2350	2350	2350	2350	0
515	20231031	113400	10077240	2350	2350	2350	2350	0
516	20231031	113300	10077240	2350	2350	2350	2350	0
517	20231031	113200	10077240	2350	2350	2350	2350	0
518	20231031	113100	10077240	2350	2350	2350	2350	0
519	20231031	113000	10077240	2350	2350	2350	2350	0
520	20231031	112900	10077240	2350	2350	2350	2350	0
521	20231031	112800	10077240	2350	2350	2350	2350	0
522	20231031	112700	10077240	2350	2350	2350	2350	0
523	20231031	112600	10077240	2350	2350	2350	2350	0
524	20231031	112500	10077240	2350	2350	2350	2350	0
525	20231031	112400	10077240	2350	2350	2350	2350	0
526	20231031	112300	10077240	2350	2350	2350	2350	0
527	20231031	112200	10077240	2350	2350	2350	2350	0
528	20231031	112100	10077240	2350	2350	2350	2350	0
529	20231031	112000	10077240	2350	2350	2350	2350	0
530	20231031	111900	10077240	2350	2350	2350	2350	0
531	20231031	111800	10077240	2350	2350	2350	2350	0
532	20231031	111700	10077240	2350	2350	2350	2350	0
533	20231031	111600	10077240	2350	2350	2350	2350	0
534	20231031	111500	10077240	2350	2350	2350	2350	0
535	20231031	111400	10077240	2350	2350	2350	2350	1
536	20231031	111300	10074890	2350	2350	2350	2350	0
537	20231031	111200	10074890	2350	2350	2350	2350	0
538	20231031	111100	10074890	2350	2350	2350	2350	0
539	20231031	111000	10074890	2350	2350	2350	2350	0
540	20231031	110900	10074890	2350	2350	2350	2350	0
541	20231031	110800	10074890	2350	2350	2350	2350	0
542	20231031	110700	10074890	2350	2350	2350	2350	0
543	20231031	110600	10074890	2350	2350	2350	2350	0
544	20231031	110500	10074890	2350	2350	2350	2350	0
545	20231031	110400	10074890	2350	2350	2350	2350	0
546	20231031	110300	10074890	2350	2350	2350	2350	0
547	20231031	110200	10074890	2350	2350	2350	2350	0
548	20231031	110100	10074890	2350	2350	2350	2350	0
549	20231031	110000	10074890	2350	2350	2350	2350	0
550	20231031	105900	10074890	2350	2350	2350	2350	0
551	20231031	105800	10074890	2350	2350	2350	2350	0
552	20231031	105700	10074890	2350	2350	2350	2350	0
553	20231031	105600	10074890	2350	2350	2350	2350	0
554	20231031	105500	10074890	2350	2350	2350	2350	0
555	20231031	105400	10074890	2350	2350	2350	2350	0
556	20231031	105300	10074890	2350	2350	2350	2350	0
557	20231031	105200	10074890	2350	2350	2350	2350	0
558	20231031	105100	10074890	2350	2350	2350	2350	0
559	20231031	105000	10074890	2350	2350	2350	2350	0
560	20231031	104900	10074890	2350	2350	2350	2350	0
561	20231031	104800	10074890	2350	2350	2350	2350	0
562	20231031	104700	10074890	2350	2350	2350	2350	0
563	20231031	104600	10074890	2350	2350	2350	2350	0
564	20231031	104500	10074890	2350	2350	2350	2350	0
565	20231031	104400	10074890	2350	2350	2350	2350	0
566	20231031	104300	10074890	2350	2350	2350	2350	0
567	20231031	104200	10074890	2350	2350	2350	2350	0
568	20231031	104100	10074890	2350	2350	2350	2350	0
569	20231031	104000	10074890	2350	2350	2350	2350	0
570	20231031	103900	10074890	2350	2350	2350	2350	0
571	20231031	103800	10074890	2350	2350	2350	2350	0
572	20231031	103700	10074890	2350	2350	2350	2350	0
573	20231031	103600	10074890	2350	2350	2350	2350	0
574	20231031	103500	10074890	2350	2350	2350	2350	0
575	20231031	103400	10074890	2350	2350	2350	2350	5
576	20231031	103300	10063140	2345	2340	2345	2340	7
577	20231031	103200	10046750	2335	2335	2335	2335	0
578	20231031	103100	10046750	2335	2335	2335	2335	0
579	20231031	103000	10046750	2335	2335	2335	2335	0
580	20231031	102900	10046750	2335	2335	2335	2335	0
581	20231031	102800	10046750	2335	2335	2335	2335	0
582	20231031	102700	10046750	2335	2335	2335	2335	0
583	20231031	102600	10046750	2335	2335	2335	2335	0
584	20231031	102500	10046750	2335	2335	2335	2335	0
585	20231031	102400	10046750	2335	2335	2335	2335	0
586	20231031	102300	10046750	2335	2335	2335	2335	0
587	20231031	102200	10046750	2335	2335	2335	2335	0
588	20231031	102100	10046750	2335	2335	2335	2335	0
589	20231031	102000	10046750	2335	2335	2335	2335	2
590	20231031	101900	10042080	2335	2335	2335	2335	41
591	20231031	101800	9946345	2340	2340	2340	2340	0
592	20231031	101700	9946345	2340	2340	2340	2340	0
593	20231031	101600	9946345	2340	2335	2340	2330	1181
594	20231031	101500	7193185	2340	2350	2350	2340	33
595	20231031	101400	7115800	2360	2360	2360	2360	0
596	20231031	101300	7115800	2360	2360	2360	2360	0
597	20231031	101200	7115800	2360	2360	2360	2360	36
598	20231031	101100	7030840	2360	2360	2360	2360	0
599	20231031	101000	7030840	2360	2360	2360	2360	0
600	20231031	100900	7030840	2360	2360	2360	2360	0
601	20231031	100800	7030840	2360	2360	2360	2360	0
602	20231031	100700	7030840	2360	2360	2360	2360	0
603	20231031	100600	7030840	2360	2360	2360	2360	10
604	20231031	100500	7007240	2360	2360	2360	2360	0
605	20231031	100400	7007240	2360	2360	2360	2360	0
606	20231031	100300	7007240	2360	2360	2360	2360	0
607	20231031	100200	7007240	2360	2360	2360	2360	0
608	20231031	100100	7007240	2360	2360	2360	2360	0
609	20231031	100000	7007240	2360	2360	2360	2360	0
610	20231031	095900	7007240	2360	2360	2360	2360	0
611	20231031	095800	7007240	2360	2360	2360	2360	0
612	20231031	095700	7007240	2360	2355	2360	2355	256
613	20231031	095600	6403195	2355	2355	2355	2355	0
614	20231031	095500	6403195	2355	2355	2355	2355	0
615	20231031	095400	6403195	2355	2355	2355	2355	0
616	20231031	095300	6403195	2355	2355	2355	2355	0
617	20231031	095200	6403195	2355	2355	2355	2355	0
618	20231031	095100	6403195	2355	2355	2355	2355	0
619	20231031	095000	6403195	2355	2355	2355	2355	0
620	20231031	094900	6403195	2355	2355	2355	2355	2
621	20231031	094800	6398485	2360	2360	2360	2360	0
622	20231031	094700	6398485	2360	2360	2360	2360	0
623	20231031	094600	6398485	2360	2360	2360	2360	0
624	20231031	094500	6398485	2360	2360	2360	2360	2
625	20231031	094400	6393765	2360	2360	2360	2360	0
626	20231031	094300	6393765	2360	2360	2360	2360	0
627	20231031	094200	6393765	2360	2360	2360	2360	1
628	20231031	094100	6391405	2360	2360	2360	2360	0
629	20231031	094000	6391405	2360	2360	2360	2360	0
630	20231031	093900	6391405	2360	2360	2360	2360	0
631	20231031	093800	6391405	2360	2360	2360	2360	0
632	20231031	093700	6391405	2360	2360	2360	2360	1
633	20231031	093600	6389045	2360	2360	2360	2360	0
634	20231031	093500	6389045	2360	2360	2360	2360	0
635	20231031	093400	6389045	2360	2360	2360	2360	0
636	20231031	093300	6389045	2360	2360	2360	2360	10
637	20231031	093200	6365445	2360	2360	2360	2360	1
638	20231031	093100	6363085	2360	2360	2360	2360	1
639	20231031	093000	6360725	2365	2365	2365	2365	0
640	20231031	092900	6360725	2365	2365	2365	2365	0
641	20231031	092800	6360725	2365	2365	2365	2365	3
642	20231031	092700	6353630	2385	2370	2385	2370	1000
643	20231031	092600	3969925	2385	2385	2385	2385	0
644	20231031	092500	3969925	2385	2385	2385	2385	0
645	20231031	092400	3969925	2385	2385	2385	2385	0
646	20231031	092300	3969925	2385	2385	2385	2385	0
647	20231031	092200	3969925	2385	2385	2385	2385	0
648	20231031	092100	3969925	2385	2385	2385	2385	0
649	20231031	092000	3969925	2385	2385	2385	2385	0
650	20231031	091900	3969925	2385	2385	2385	2385	0
651	20231031	091800	3969925	2385	2385	2385	2385	0
652	20231031	091700	3969925	2385	2385	2385	2385	0
653	20231031	091600	3969925	2385	2385	2385	2385	1
654	20231031	091500	3967540	2390	2390	2390	2390	0
655	20231031	091400	3967540	2390	2390	2390	2390	0
656	20231031	091300	3967540	2390	2350	2400	2340	1015
657	20231031	091200	1534815	2350	2350	2350	2350	0
658	20231031	091100	1534815	2350	2350	2350	2350	0
659	20231031	091000	1534815	2350	2350	2350	2350	0
660	20231031	090900	1534815	2350	2350	2350	2350	1
661	20231031	090800	1532465	2355	2355	2355	2355	0
662	20231031	090700	1532465	2355	2375	2375	2355	29
663	20231031	090600	1463970	2385	2385	2385	2385	0
664	20231031	090500	1463970	2385	2385	2385	2385	0
665	20231031	090400	1463970	2385	2385	2385	2385	0
666	20231031	090300	1463970	2385	2385	2385	2385	0
667	20231031	090200	1463970	2385	2385	2385	2385	0
668	20231031	090100	1463970	2385	2355	2385	2355	13
669	20231031	090000	1433325	2355	2385	2385	2355	601