KissMeData/260930/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205100	3297489640	5040	5040	5040	5040	3470
3	20231031	205000	3297489640	5040	5040	5040	5040	0
4	20231031	204900	3297489640	5040	5040	5040	5040	0
5	20231031	204800	3297489640	5040	5040	5040	5040	0
6	20231031	204700	3297489640	5040	5040	5040	5040	0
7	20231031	204600	3297489640	5040	5040	5040	5040	0
8	20231031	204500	3297489640	5040	5040	5040	5040	0
9	20231031	204400	3297489640	5040	5040	5040	5040	0
10	20231031	204300	3297489640	5040	5040	5040	5040	0
11	20231031	204200	3297489640	5040	5040	5040	5040	0
12	20231031	204100	3297489640	5040	5040	5040	5040	0
13	20231031	204000	3297489640	5040	5040	5040	5040	0
14	20231031	203900	3297489640	5040	5040	5040	5040	0
15	20231031	203800	3297489640	5040	5040	5040	5040	0
16	20231031	203700	3297489640	5040	5040	5040	5040	0
17	20231031	203600	3297489640	5040	5040	5040	5040	0
18	20231031	203500	3297489640	5040	5040	5040	5040	0
19	20231031	203400	3297489640	5040	5040	5040	5040	0
20	20231031	203300	3297489640	5040	5040	5040	5040	0
21	20231031	203200	3297489640	5040	5040	5040	5040	0
22	20231031	203100	3297489640	5040	5040	5040	5040	0
23	20231031	203000	3297489640	5040	5040	5040	5040	0
24	20231031	202900	3297489640	5040	5040	5040	5040	0
25	20231031	202800	3297489640	5040	5040	5040	5040	0
26	20231031	202700	3297489640	5040	5040	5040	5040	0
27	20231031	202600	3297489640	5040	5040	5040	5040	0
28	20231031	202500	3297489640	5040	5040	5040	5040	0
29	20231031	202400	3297489640	5040	5040	5040	5040	0
30	20231031	202300	3297489640	5040	5040	5040	5040	0
31	20231031	202200	3297489640	5040	5040	5040	5040	0
32	20231031	202100	3297489640	5040	5040	5040	5040	3470
33	20231031	202000	3297489640	5040	5040	5040	5040	0
34	20231031	201900	3297489640	5040	5040	5040	5040	0
35	20231031	201800	3297489640	5040	5040	5040	5040	0
36	20231031	201700	3297489640	5040	5040	5040	5040	0
37	20231031	201600	3297489640	5040	5040	5040	5040	0
38	20231031	201500	3297489640	5040	5040	5040	5040	0
39	20231031	201400	3297489640	5040	5040	5040	5040	0
40	20231031	201300	3297489640	5040	5040	5040	5040	0
41	20231031	201200	3297489640	5040	5040	5040	5040	0
42	20231031	201100	3297489640	5040	5040	5040	5040	0
43	20231031	201000	3297489640	5040	5040	5040	5040	0
44	20231031	200900	3297489640	5040	5040	5040	5040	0
45	20231031	200800	3297489640	5040	5040	5040	5040	0
46	20231031	200700	3297489640	5040	5040	5040	5040	0
47	20231031	200600	3297489640	5040	5040	5040	5040	0
48	20231031	200500	3297489640	5040	5040	5040	5040	0
49	20231031	200400	3297489640	5040	5040	5040	5040	0
50	20231031	200300	3297489640	5040	5040	5040	5040	0
51	20231031	200200	3297489640	5040	5040	5040	5040	0
52	20231031	200100	3297489640	5040	5040	5040	5040	0
53	20231031	200000	3297489640	5040	5040	5040	5040	0
54	20231031	195900	3297489640	5040	5040	5040	5040	0
55	20231031	195800	3297489640	5040	5040	5040	5040	0
56	20231031	195700	3297489640	5040	5040	5040	5040	0
57	20231031	195600	3297489640	5040	5040	5040	5040	0
58	20231031	195500	3297489640	5040	5040	5040	5040	0
59	20231031	195400	3297489640	5040	5040	5040	5040	0
60	20231031	195300	3297489640	5040	5040	5040	5040	0
61	20231031	195200	3297489640	5040	5040	5040	5040	0
62	20231031	195100	3297489640	5040	5040	5040	5040	3470
63	20231031	195000	3297489640	5040	5040	5040	5040	0
64	20231031	194900	3297489640	5040	5040	5040	5040	0
65	20231031	194800	3297489640	5040	5040	5040	5040	0
66	20231031	194700	3297489640	5040	5040	5040	5040	0
67	20231031	194600	3297489640	5040	5040	5040	5040	0
68	20231031	194500	3297489640	5040	5040	5040	5040	0
69	20231031	194400	3297489640	5040	5040	5040	5040	0
70	20231031	194300	3297489640	5040	5040	5040	5040	0
71	20231031	194200	3297489640	5040	5040	5040	5040	0
72	20231031	194100	3297489640	5040	5040	5040	5040	0
73	20231031	194000	3297489640	5040	5040	5040	5040	0
74	20231031	193900	3297489640	5040	5040	5040	5040	0
75	20231031	193800	3297489640	5040	5040	5040	5040	0
76	20231031	193700	3297489640	5040	5040	5040	5040	0
77	20231031	193600	3297489640	5040	5040	5040	5040	0
78	20231031	193500	3297489640	5040	5040	5040	5040	0
79	20231031	193400	3297489640	5040	5040	5040	5040	0
80	20231031	193300	3297489640	5040	5040	5040	5040	0
81	20231031	193200	3297489640	5040	5040	5040	5040	0
82	20231031	193100	3297489640	5040	5040	5040	5040	0
83	20231031	193000	3297489640	5040	5040	5040	5040	0
84	20231031	192900	3297489640	5040	5040	5040	5040	0
85	20231031	192800	3297489640	5040	5040	5040	5040	0
86	20231031	192700	3297489640	5040	5040	5040	5040	0
87	20231031	192600	3297489640	5040	5040	5040	5040	0
88	20231031	192500	3297489640	5040	5040	5040	5040	0
89	20231031	192400	3297489640	5040	5040	5040	5040	0
90	20231031	192300	3297489640	5040	5040	5040	5040	0
91	20231031	192200	3297489640	5040	5040	5040	5040	0
92	20231031	192100	3297489640	5040	5040	5040	5040	3470
93	20231031	192000	3297489640	5040	5040	5040	5040	0
94	20231031	191900	3297489640	5040	5040	5040	5040	0
95	20231031	191800	3297489640	5040	5040	5040	5040	0
96	20231031	191700	3297489640	5040	5040	5040	5040	0
97	20231031	191600	3297489640	5040	5040	5040	5040	0
98	20231031	191500	3297489640	5040	5040	5040	5040	0
99	20231031	191400	3297489640	5040	5040	5040	5040	0
100	20231031	191300	3297489640	5040	5040	5040	5040	0
101	20231031	191200	3297489640	5040	5040	5040	5040	0
102	20231031	191100	3297489640	5040	5040	5040	5040	0
103	20231031	191000	3297489640	5040	5040	5040	5040	0
104	20231031	190900	3297489640	5040	5040	5040	5040	0
105	20231031	190800	3297489640	5040	5040	5040	5040	0
106	20231031	190700	3297489640	5040	5040	5040	5040	0
107	20231031	190600	3297489640	5040	5040	5040	5040	0
108	20231031	190500	3297489640	5040	5040	5040	5040	0
109	20231031	190400	3297489640	5040	5040	5040	5040	0
110	20231031	190300	3297489640	5040	5040	5040	5040	0
111	20231031	190200	3297489640	5040	5040	5040	5040	0
112	20231031	190100	3297489640	5040	5040	5040	5040	0
113	20231031	190000	3297489640	5040	5040	5040	5040	0
114	20231031	185900	3297489640	5040	5040	5040	5040	0
115	20231031	185800	3297489640	5040	5040	5040	5040	0
116	20231031	185700	3297489640	5040	5040	5040	5040	0
117	20231031	185600	3297489640	5040	5040	5040	5040	0
118	20231031	185500	3297489640	5040	5040	5040	5040	0
119	20231031	185400	3297489640	5040	5040	5040	5040	0
120	20231031	185300	3297489640	5040	5040	5040	5040	0
121	20231031	185200	3297489640	5040	5040	5040	5040	0
122	20231031	185100	3297489640	5040	5040	5040	5040	3470
123	20231031	185000	3297489640	5040	5040	5040	5040	0
124	20231031	184900	3297489640	5040	5040	5040	5040	0
125	20231031	184800	3297489640	5040	5040	5040	5040	0
126	20231031	184700	3297489640	5040	5040	5040	5040	0
127	20231031	184600	3297489640	5040	5040	5040	5040	0
128	20231031	184500	3297489640	5040	5040	5040	5040	0
129	20231031	184400	3297489640	5040	5040	5040	5040	0
130	20231031	184300	3297489640	5040	5040	5040	5040	0
131	20231031	184200	3297489640	5040	5040	5040	5040	0
132	20231031	184100	3297489640	5040	5040	5040	5040	0
133	20231031	184000	3297489640	5040	5040	5040	5040	0
134	20231031	183900	3297489640	5040	5040	5040	5040	0
135	20231031	183800	3297489640	5040	5040	5040	5040	0
136	20231031	183700	3297489640	5040	5040	5040	5040	0
137	20231031	183600	3297489640	5040	5040	5040	5040	0
138	20231031	183500	3297489640	5040	5040	5040	5040	0
139	20231031	183400	3297489640	5040	5040	5040	5040	0
140	20231031	183300	3297489640	5040	5040	5040	5040	0
141	20231031	183200	3297489640	5040	5040	5040	5040	0
142	20231031	183100	3297489640	5040	5040	5040	5040	0
143	20231031	183000	3297489640	5040	5040	5040	5040	0
144	20231031	182900	3297489640	5040	5040	5040	5040	0
145	20231031	182800	3297489640	5040	5040	5040	5040	0
146	20231031	182700	3297489640	5040	5040	5040	5040	0
147	20231031	182600	3297489640	5040	5040	5040	5040	0
148	20231031	182500	3297489640	5040	5040	5040	5040	0
149	20231031	182400	3297489640	5040	5040	5040	5040	0
150	20231031	182300	3297489640	5040	5040	5040	5040	0
151	20231031	182200	3297489640	5040	5040	5040	5040	0
152	20231031	182100	3297489640	5040	5040	5040	5040	3470
153	20231031	182000	3297489640	5040	5040	5040	5040	0
154	20231031	181900	3297489640	5040	5040	5040	5040	0
155	20231031	181800	3297489640	5040	5040	5040	5040	0
156	20231031	181700	3297489640	5040	5040	5040	5040	0
157	20231031	181600	3297489640	5040	5040	5040	5040	0
158	20231031	181500	3297489640	5040	5040	5040	5040	0
159	20231031	181400	3297489640	5040	5040	5040	5040	0
160	20231031	181300	3297489640	5040	5040	5040	5040	0
161	20231031	181200	3297489640	5040	5040	5040	5040	0
162	20231031	181100	3297489640	5040	5040	5040	5040	0
163	20231031	181000	3297489640	5040	5040	5040	5040	0
164	20231031	180900	3297489640	5040	5040	5040	5040	0
165	20231031	180800	3297489640	5040	5040	5040	5040	0
166	20231031	180700	3297489640	5040	5040	5040	5040	0
167	20231031	180600	3297489640	5040	5040	5040	5040	0
168	20231031	180500	3297489640	5040	5040	5040	5040	0
169	20231031	180400	3297489640	5040	5040	5040	5040	0
170	20231031	180300	3297489640	5040	5040	5040	5040	0
171	20231031	180200	3297489640	5040	5040	5040	5040	0
172	20231031	180100	3297489640	5040	5040	5040	5040	0
173	20231031	180000	3297489640	5040	5040	5040	5040	0
174	20231031	175900	3297489640	5040	5040	5040	5040	0
175	20231031	175800	3297489640	5040	5040	5040	5040	0
176	20231031	175700	3297489640	5040	5040	5040	5040	0
177	20231031	175600	3297489640	5040	5040	5040	5040	0
178	20231031	175500	3297489640	5040	5040	5040	5040	0
179	20231031	175400	3297489640	5040	5040	5040	5040	0
180	20231031	175300	3297489640	5040	5040	5040	5040	0
181	20231031	175200	3297489640	5040	5040	5040	5040	0
182	20231031	175100	3297489640	5040	5040	5040	5040	3470
183	20231031	175000	3297489640	5040	5040	5040	5040	0
184	20231031	174900	3297489640	5040	5040	5040	5040	0
185	20231031	174800	3297489640	5040	5040	5040	5040	0
186	20231031	174700	3297489640	5040	5040	5040	5040	0
187	20231031	174600	3297489640	5040	5040	5040	5040	0
188	20231031	174500	3297489640	5040	5040	5040	5040	0
189	20231031	174400	3297489640	5040	5040	5040	5040	0
190	20231031	174300	3297489640	5040	5040	5040	5040	0
191	20231031	174200	3297489640	5040	5040	5040	5040	0
192	20231031	174100	3297489640	5040	5040	5040	5040	0
193	20231031	174000	3297489640	5040	5040	5040	5040	0
194	20231031	173900	3297489640	5040	5040	5040	5040	0
195	20231031	173800	3297489640	5040	5040	5040	5040	0
196	20231031	173700	3297489640	5040	5040	5040	5040	0
197	20231031	173600	3297489640	5040	5040	5040	5040	0
198	20231031	173500	3297489640	5040	5040	5040	5040	0
199	20231031	173400	3297489640	5040	5040	5040	5040	0
200	20231031	173300	3297489640	5040	5040	5040	5040	0
201	20231031	173200	3297489640	5040	5040	5040	5040	0
202	20231031	173100	3297489640	5040	5040	5040	5040	0
203	20231031	173000	3297489640	5040	5040	5040	5040	0
204	20231031	172900	3297489640	5040	5040	5040	5040	0
205	20231031	172800	3297489640	5040	5040	5040	5040	0
206	20231031	172700	3297489640	5040	5040	5040	5040	0
207	20231031	172600	3297489640	5040	5040	5040	5040	0
208	20231031	172500	3297489640	5040	5040	5040	5040	0
209	20231031	172400	3297489640	5040	5040	5040	5040	0
210	20231031	172300	3297489640	5040	5040	5040	5040	0
211	20231031	172200	3297489640	5040	5040	5040	5040	0
212	20231031	172100	3297489640	5040	5040	5040	5040	3470
213	20231031	172000	3297489640	5040	5040	5040	5040	0
214	20231031	171900	3297489640	5040	5040	5040	5040	0
215	20231031	171800	3297489640	5040	5040	5040	5040	0
216	20231031	171700	3297489640	5040	5040	5040	5040	0
217	20231031	171600	3297489640	5040	5040	5040	5040	0
218	20231031	171500	3297489640	5040	5040	5040	5040	0
219	20231031	171400	3297489640	5040	5040	5040	5040	0
220	20231031	171300	3297489640	5040	5040	5040	5040	0
221	20231031	171200	3297489640	5040	5040	5040	5040	0
222	20231031	171100	3297489640	5040	5040	5040	5040	0
223	20231031	171000	3297489640	5040	5040	5040	5040	0
224	20231031	170900	3297489640	5040	5040	5040	5040	0
225	20231031	170800	3297489640	5040	5040	5040	5040	0
226	20231031	170700	3297489640	5040	5040	5040	5040	0
227	20231031	170600	3297489640	5040	5040	5040	5040	0
228	20231031	170500	3297489640	5040	5040	5040	5040	0
229	20231031	170400	3297489640	5040	5040	5040	5040	0
230	20231031	170300	3297489640	5040	5040	5040	5040	0
231	20231031	170200	3297489640	5040	5040	5040	5040	0
232	20231031	170100	3297489640	5040	5040	5040	5040	0
233	20231031	170000	3297489640	5040	5040	5040	5040	0
234	20231031	165900	3297489640	5040	5040	5040	5040	0
235	20231031	165800	3297489640	5040	5040	5040	5040	0
236	20231031	165700	3297489640	5040	5040	5040	5040	0
237	20231031	165600	3297489640	5040	5040	5040	5040	0
238	20231031	165500	3297489640	5040	5040	5040	5040	0
239	20231031	165400	3297489640	5040	5040	5040	5040	0
240	20231031	165300	3297489640	5040	5040	5040	5040	0
241	20231031	165200	3297489640	5040	5040	5040	5040	0
242	20231031	165100	3297489640	5040	5040	5040	5040	3470
243	20231031	165000	3297489640	5040	5040	5040	5040	0
244	20231031	164900	3297489640	5040	5040	5040	5040	0
245	20231031	164800	3297489640	5040	5040	5040	5040	0
246	20231031	164700	3297489640	5040	5040	5040	5040	0
247	20231031	164600	3297489640	5040	5040	5040	5040	0
248	20231031	164500	3297489640	5040	5040	5040	5040	0
249	20231031	164400	3297489640	5040	5040	5040	5040	0
250	20231031	164300	3297489640	5040	5040	5040	5040	0
251	20231031	164200	3297489640	5040	5040	5040	5040	0
252	20231031	164100	3297489640	5040	5040	5040	5040	0
253	20231031	164000	3297489640	5040	5040	5040	5040	0
254	20231031	163900	3297489640	5040	5040	5040	5040	0
255	20231031	163800	3297489640	5040	5040	5040	5040	0
256	20231031	163700	3297489640	5040	5040	5040	5040	0
257	20231031	163600	3297489640	5040	5040	5040	5040	0
258	20231031	163500	3297489640	5040	5040	5040	5040	0
259	20231031	163400	3297489640	5040	5040	5040	5040	0
260	20231031	163300	3297489640	5040	5040	5040	5040	0
261	20231031	163200	3297489640	5040	5040	5040	5040	0
262	20231031	163100	3297489640	5040	5040	5040	5040	0
263	20231031	163000	3297489640	5040	5040	5040	5040	0
264	20231031	162900	3297489640	5040	5040	5040	5040	0
265	20231031	162800	3297489640	5040	5040	5040	5040	0
266	20231031	162700	3297489640	5040	5040	5040	5040	0
267	20231031	162600	3297489640	5040	5040	5040	5040	0
268	20231031	162500	3297489640	5040	5040	5040	5040	0
269	20231031	162400	3297489640	5040	5040	5040	5040	0
270	20231031	162300	3297489640	5040	5040	5040	5040	0
271	20231031	162200	3297489640	5040	5040	5040	5040	0
272	20231031	162100	3297489640	5040	5040	5040	5040	3470
273	20231031	162000	3297489640	5040	5040	5040	5040	0
274	20231031	161900	3297489640	5040	5040	5040	5040	0
275	20231031	161800	3297489640	5040	5040	5040	5040	0
276	20231031	161700	3297489640	5040	5040	5040	5040	0
277	20231031	161600	3297489640	5040	5040	5040	5040	0
278	20231031	161500	3297489640	5040	5040	5040	5040	0
279	20231031	161400	3297489640	5040	5040	5040	5040	0
280	20231031	161300	3297489640	5040	5040	5040	5040	0
281	20231031	161200	3297489640	5040	5040	5040	5040	0
282	20231031	161100	3297489640	5040	5040	5040	5040	0
283	20231031	161000	3297489640	5040	5040	5040	5040	0
284	20231031	160900	3297489640	5040	5040	5040	5040	0
285	20231031	160800	3297489640	5040	5040	5040	5040	0
286	20231031	160700	3297489640	5040	5040	5040	5040	0
287	20231031	160600	3297489640	5040	5040	5040	5040	0
288	20231031	160500	3297489640	5040	5040	5040	5040	0
289	20231031	160400	3297489640	5040	5040	5040	5040	0
290	20231031	160300	3297489640	5040	5040	5040	5040	0
291	20231031	160200	3297489640	5040	5040	5040	5040	0
292	20231031	160100	3297489640	5040	5040	5040	5040	0
293	20231031	160000	3297489640	5040	5040	5040	5040	0
294	20231031	155900	3297489640	5040	5040	5040	5040	0
295	20231031	155800	3297489640	5040	5040	5040	5040	0
296	20231031	155700	3297489640	5040	5040	5040	5040	0
297	20231031	155600	3297489640	5040	5040	5040	5040	0
298	20231031	155500	3297489640	5040	5040	5040	5040	0
299	20231031	155400	3297489640	5040	5040	5040	5040	0
300	20231031	155300	3297489640	5040	5040	5040	5040	0
301	20231031	155200	3297489640	5040	5040	5040	5040	0
302	20231031	155100	3297489640	5040	5040	5040	5040	3470
303	20231031	155000	3297489640	5040	5040	5040	5040	0
304	20231031	154900	3297489640	5040	5040	5040	5040	0
305	20231031	154800	3297489640	5040	5040	5040	5040	0
306	20231031	154700	3297489640	5040	5040	5040	5040	0
307	20231031	154600	3297489640	5040	5040	5040	5040	0
308	20231031	154500	3297489640	5040	5040	5040	5040	0
309	20231031	154400	3297489640	5040	5040	5040	5040	0
310	20231031	154300	3297489640	5040	5040	5040	5040	0
311	20231031	154200	3297489640	5040	5040	5040	5040	0
312	20231031	154100	3297489640	5040	5040	5040	5040	0
313	20231031	154000	3297489640	5040	5040	5040	5040	0
314	20231031	153900	3297489640	5040	5040	5040	5040	0
315	20231031	153800	3297489640	5040	5040	5040	5040	0
316	20231031	153700	3297489640	5040	5040	5040	5040	0
317	20231031	153600	3297489640	5040	5040	5040	5040	0
318	20231031	153500	3297489640	5040	5040	5040	5040	0
319	20231031	153400	3297489640	5040	5040	5040	5040	0
320	20231031	153300	3297489640	5040	5040	5040	5040	0
321	20231031	153200	3297489640	5040	5040	5040	5040	0
322	20231031	153100	3297489640	5040	5040	5040	5040	0
323	20231031	153000	3297489640	5040	5040	5040	5040	3470
324	20231031	152900	3280000840	4940	4940	4940	4940	0
325	20231031	152800	3280000840	4940	4940	4940	4940	0
326	20231031	152700	3280000840	4940	4940	4940	4940	0
327	20231031	152600	3280000840	4940	4940	4940	4940	0
328	20231031	152500	3280000840	4940	4940	4940	4940	0
329	20231031	152400	3280000840	4940	4940	4940	4940	0
330	20231031	152300	3280000840	4940	4940	4940	4940	0
331	20231031	152200	3280000840	4940	4940	4940	4940	0
332	20231031	152100	3280000840	4940	4940	4940	4940	0
333	20231031	152000	3280000840	4940	4940	4940	4940	0
334	20231031	151900	3280000840	4940	4985	4985	4940	911
335	20231031	151800	3275492345	4985	4980	4985	4960	316
336	20231031	151700	3273920370	4980	4960	4980	4960	21
337	20231031	151600	3273816190	4960	4960	4960	4960	1
338	20231031	151500	3273811230	4975	4965	4975	4965	102
339	20231031	151400	3273303880	4965	4970	4975	4965	17
340	20231031	151300	3273219365	4945	4960	4960	4945	650
341	20231031	151200	3270001870	4950	4970	4970	4950	56
342	20231031	151100	3269724610	4975	4980	4980	4975	401
343	20231031	151000	3267727635	4980	4980	4980	4980	1
344	20231031	150900	3267722655	4950	4985	4985	4950	2524
345	20231031	150800	3255208290	4990	4960	4990	4960	201
346	20231031	150700	3254211300	4965	4975	4975	4960	2009
347	20231031	150600	3244236275	4975	4980	4980	4975	259
348	20231031	150500	3242946505	5000	5020	5020	5000	2
349	20231031	150400	3242936485	5000	5010	5020	5000	87
350	20231031	150300	3242501095	5000	5000	5000	5000	0
351	20231031	150200	3242501095	5000	5000	5000	5000	36
352	20231031	150100	3242321095	4970	4970	4970	4970	533
353	20231031	150000	3239672085	4970	4980	4980	4970	500
354	20231031	145900	3237186945	4975	4975	4975	4975	230
355	20231031	145800	3236042695	4975	5020	5020	4975	110
356	20231031	145700	3235495355	5020	5020	5020	5020	77
357	20231031	145600	3235108815	5020	5020	5020	5020	8
358	20231031	145500	3235068655	5020	5020	5020	5020	718
359	20231031	145400	3231464295	5020	5020	5020	5020	19
360	20231031	145300	3231368915	5020	5020	5020	5020	0
361	20231031	145200	3231368915	5020	5020	5020	5020	0
362	20231031	145100	3231368915	5020	5020	5020	5020	42
363	20231031	145000	3231158075	5020	5020	5020	5020	0
364	20231031	144900	3231158075	5020	5010	5020	5010	8
365	20231031	144800	3231117985	4980	4980	4980	4980	674
366	20231031	144700	3227761465	4980	4985	4985	4975	21
367	20231031	144600	3227656880	4980	4980	4980	4980	35
368	20231031	144500	3227482580	4980	4995	5010	4980	2352
369	20231031	144400	3215758680	4995	4995	4995	4995	26
370	20231031	144300	3215628810	4995	4995	4995	4995	0
371	20231031	144200	3215628810	4995	4990	4995	4965	249
372	20231031	144100	3214387190	4995	4995	4995	4995	1
373	20231031	144000	3214382195	4995	4995	4995	4995	20
374	20231031	143900	3214282295	5000	4955	5000	4955	1163
375	20231031	143800	3208517800	4955	4955	4955	4955	0
376	20231031	143700	3208517800	4955	4955	4955	4955	87
377	20231031	143600	3208086715	4955	4955	4955	4955	262
378	20231031	143500	3206788505	4955	4955	4955	4955	50
379	20231031	143400	3206540755	4940	4940	4940	4940	2
380	20231031	143300	3206530875	4955	4955	4955	4955	0
381	20231031	143200	3206530875	4955	4955	4955	4955	0
382	20231031	143100	3206530875	4955	4935	4955	4930	2123
383	20231031	143000	3196055100	4935	4930	4935	4930	300
384	20231031	142900	3194576090	4930	4965	4965	4930	1953
385	20231031	142800	3184913205	4965	4965	4965	4965	487
386	20231031	142700	3182495250	4960	4965	4965	4960	300
387	20231031	142600	3181006750	4960	4980	4980	4960	1685
388	20231031	142500	3172627390	4980	4980	4980	4975	389
389	20231031	142400	3170690530	4980	4990	4990	4980	415
390	20231031	142300	3168622105	4985	4990	4990	4985	269
391	20231031	142200	3167280640	4980	4990	4990	4980	288
392	20231031	142100	3165844480	4985	4990	4990	4985	101
393	20231031	142000	3165340495	4980	4975	5000	4975	472
394	20231031	141900	3162990585	4970	4985	4985	4970	1524
395	20231031	141800	3155394730	5020	5020	5020	5020	0
396	20231031	141700	3155394730	5020	5030	5030	5020	2977
397	20231031	141600	3140449350	5030	5040	5040	5030	2500
398	20231031	141500	3127870070	5040	5040	5040	5040	0
399	20231031	141400	3127870070	5040	5040	5040	5040	0
400	20231031	141300	3127870070	5040	5040	5040	5040	169
401	20231031	141200	3127018310	5040	5040	5040	5040	301
402	20231031	141100	3125501270	5040	5050	5050	5040	700
403	20231031	141000	3121971750	5050	5050	5050	5050	1792
404	20231031	140900	3112922150	5050	5060	5060	5050	365
405	20231031	140800	3111078100	5060	5060	5060	5060	0
406	20231031	140700	3111078100	5060	5060	5060	5060	24
407	20231031	140600	3110956660	5060	5060	5060	5060	100
408	20231031	140500	3110450660	5060	5060	5060	5060	208
409	20231031	140400	3109398180	5060	5060	5060	5060	2
410	20231031	140300	3109388060	5060	5060	5060	5060	0
411	20231031	140200	3109388060	5060	5060	5070	5060	1031
412	20231031	140100	3104171180	5060	5070	5070	5060	427
413	20231031	140000	3102006390	5080	5090	5090	5080	875
414	20231031	135900	3097558340	5100	5100	5100	5100	0
415	20231031	135800	3097558340	5100	5100	5100	5100	100
416	20231031	135700	3097048340	5100	5100	5100	5100	54
417	20231031	135600	3096772940	5110	5110	5110	5110	0
418	20231031	135500	3096772940	5110	5110	5110	5110	0
419	20231031	135400	3096772940	5110	5110	5110	5110	0
420	20231031	135300	3096772940	5110	5110	5110	5110	2
421	20231031	135200	3096762720	5080	5070	5080	5070	529
422	20231031	135100	3094075410	5080	5070	5080	5060	1194
423	20231031	135000	3088031010	5060	5090	5100	5060	1547
424	20231031	134900	3080175410	5090	5110	5110	5090	252
425	20231031	134800	3078892030	5120	5120	5120	5120	11
426	20231031	134700	3078835710	5100	5100	5100	5100	6
427	20231031	134600	3078805110	5140	5100	5140	5100	296
428	20231031	134500	3077294290	5100	5120	5120	5100	1105
429	20231031	134400	3071651470	5140	5140	5140	5140	0
430	20231031	134300	3071651470	5140	5140	5140	5140	0
431	20231031	134200	3071651470	5140	5140	5140	5140	0
432	20231031	134100	3071651470	5140	5140	5140	5140	0
433	20231031	134000	3071651470	5140	5130	5150	5120	1902
434	20231031	133900	3061904180	5140	5140	5140	5140	0
435	20231031	133800	3061904180	5140	5140	5140	5140	0
436	20231031	133700	3061904180	5140	5130	5140	5130	101
437	20231031	133600	3061385050	5130	5160	5160	5130	1190
438	20231031	133500	3055268800	5170	5170	5170	5170	100
439	20231031	133400	3054751800	5170	5170	5170	5170	0
440	20231031	133300	3054751800	5170	5170	5170	5170	2
441	20231031	133200	3054741460	5170	5170	5170	5170	285
442	20231031	133100	3053268010	5170	5170	5170	5170	0
443	20231031	133000	3053268010	5170	5170	5170	5170	0
444	20231031	132900	3053268010	5170	5170	5170	5170	0
445	20231031	132800	3053268010	5170	5170	5170	5170	0
446	20231031	132700	3053268010	5170	5170	5170	5170	48
447	20231031	132600	3053019850	5170	5170	5170	5170	20
448	20231031	132500	3052916450	5180	5180	5180	5180	14
449	20231031	132400	3052843930	5190	5190	5190	5190	0
450	20231031	132300	3052843930	5190	5190	5190	5190	0
451	20231031	132200	3052843930	5190	5190	5190	5190	0
452	20231031	132100	3052843930	5190	5190	5190	5190	0
453	20231031	132000	3052843930	5190	5190	5190	5190	0
454	20231031	131900	3052843930	5190	5190	5190	5190	0
455	20231031	131800	3052843930	5190	5190	5190	5190	0
456	20231031	131700	3052843930	5190	5150	5190	5150	123
457	20231031	131600	3052205890	5150	5150	5150	5150	29
458	20231031	131500	3052056540	5200	5200	5200	5200	0
459	20231031	131400	3052056540	5200	5160	5200	5150	701
460	20231031	131300	3048435940	5150	5150	5150	5150	0
461	20231031	131200	3048435940	5150	5180	5180	5150	1263
462	20231031	131100	3041926860	5190	5190	5190	5190	49
463	20231031	131000	3041672550	5190	5190	5190	5190	192
464	20231031	130900	3040676070	5190	5190	5190	5190	1
465	20231031	130800	3040670880	5190	5190	5190	5190	87
466	20231031	130700	3040219350	5220	5220	5220	5220	0
467	20231031	130600	3040219350	5220	5220	5220	5220	0
468	20231031	130500	3040219350	5220	5220	5220	5220	0
469	20231031	130400	3040219350	5220	5220	5220	5220	8
470	20231031	130300	3040177590	5220	5220	5220	5220	0
471	20231031	130200	3040177590	5220	5220	5220	5220	0
472	20231031	130100	3040177590	5220	5220	5220	5220	0
473	20231031	130000	3040177590	5220	5220	5220	5220	0
474	20231031	125900	3040177590	5220	5220	5220	5220	50
475	20231031	125800	3039916590	5230	5230	5230	5230	0
476	20231031	125700	3039916590	5230	5230	5230	5230	43
477	20231031	125600	3039691700	5240	5240	5240	5240	0
478	20231031	125500	3039691700	5240	5240	5240	5240	0
479	20231031	125400	3039691700	5240	5240	5240	5240	0
480	20231031	125300	3039691700	5240	5240	5240	5240	1
481	20231031	125200	3039686460	5190	5240	5240	5190	2
482	20231031	125100	3039676030	5230	5230	5230	5230	0
483	20231031	125000	3039676030	5230	5230	5230	5170	86
484	20231031	124900	3039227510	5240	5240	5240	5240	0
485	20231031	124800	3039227510	5240	5240	5240	5240	0
486	20231031	124700	3039227510	5240	5230	5240	5230	2
487	20231031	124600	3039217040	5240	5190	5240	5190	342
488	20231031	124500	3037430590	5220	5220	5220	5220	0
489	20231031	124400	3037430590	5220	5220	5220	5220	100
490	20231031	124300	3036908590	5220	5200	5220	5200	400
491	20231031	124200	3034823550	5200	5200	5200	5200	589
492	20231031	124100	3031760750	5200	5200	5200	5200	0
493	20231031	124000	3031760750	5200	5200	5200	5200	0
494	20231031	123900	3031760750	5200	5200	5200	5200	0
495	20231031	123800	3031760750	5200	5200	5200	5200	0
496	20231031	123700	3031760750	5200	5200	5200	5200	1
497	20231031	123600	3031755550	5160	5160	5160	5160	224
498	20231031	123500	3030599710	5190	5190	5190	5190	17
499	20231031	123400	3030511480	5190	5190	5190	5190	0
500	20231031	123300	3030511480	5190	5190	5190	5190	0
501	20231031	123200	3030511480	5190	5190	5190	5190	0
502	20231031	123100	3030511480	5190	5200	5200	5190	3
503	20231031	123000	3030495890	5190	5190	5190	5190	128
504	20231031	122900	3029831570	5190	5190	5190	5190	0
505	20231031	122800	3029831570	5190	5190	5190	5190	0
506	20231031	122700	3029831570	5190	5190	5190	5190	0
507	20231031	122600	3029831570	5190	5190	5190	5190	1
508	20231031	122500	3029826380	5180	5190	5190	5180	11
509	20231031	122400	3029769300	5190	5190	5190	5190	100
510	20231031	122300	3029250300	5190	5190	5190	5190	90
511	20231031	122200	3028783200	5190	5190	5190	5180	53
512	20231031	122100	3028508140	5190	5190	5190	5190	4
513	20231031	122000	3028487380	5180	5180	5180	5180	1136
514	20231031	121900	3022602900	5140	5140	5140	5140	1
515	20231031	121800	3022597760	5180	5180	5180	5180	0
516	20231031	121700	3022597760	5180	5180	5180	5180	0
517	20231031	121600	3022597760	5180	5180	5180	5180	0
518	20231031	121500	3022597760	5180	5170	5180	5170	715
519	20231031	121400	3018895060	5140	5140	5140	5140	0
520	20231031	121300	3018895060	5140	5140	5140	5140	1
521	20231031	121200	3018889920	5140	5150	5180	5140	561
522	20231031	121100	3016000500	5150	5150	5150	5150	6
523	20231031	121000	3015969600	5180	5180	5180	5150	185
524	20231031	120900	3015015320	5160	5180	5180	5160	305
525	20231031	120800	3013439500	5180	5180	5180	5180	0
526	20231031	120700	3013439500	5180	5180	5180	5180	0
527	20231031	120600	3013439500	5180	5180	5180	5180	120
528	20231031	120500	3012817900	5180	5180	5180	5180	0
529	20231031	120400	3012817900	5180	5180	5180	5180	10
530	20231031	120300	3012766100	5180	5180	5180	5180	127
531	20231031	120200	3012108240	5180	5180	5180	5180	1
532	20231031	120100	3012103060	5190	5190	5190	5190	0
533	20231031	120000	3012103060	5190	5190	5190	5190	0
534	20231031	115900	3012103060	5190	5190	5190	5190	0
535	20231031	115800	3012103060	5190	5190	5190	5190	0
536	20231031	115700	3012103060	5190	5190	5190	5190	10
537	20231031	115600	3012051160	5150	5150	5150	5150	3
538	20231031	115500	3012035710	5190	5160	5190	5150	321
539	20231031	115400	3010377510	5190	5190	5190	5190	0
540	20231031	115300	3010377510	5190	5180	5190	5180	342
541	20231031	115200	3008605940	5180	5180	5180	5180	20
542	20231031	115100	3008502340	5180	5170	5180	5170	160
543	20231031	115000	3007674640	5170	5170	5170	5170	5
544	20231031	114900	3007648790	5170	5170	5170	5170	12
545	20231031	114800	3007586750	5170	5170	5170	5170	10
546	20231031	114700	3007535050	5170	5160	5170	5160	15
547	20231031	114600	3007457610	5160	5150	5160	5150	21
548	20231031	114500	3007349350	5150	5150	5150	5150	0
549	20231031	114400	3007349350	5150	5150	5150	5150	0
550	20231031	114300	3007349350	5150	5120	5150	5120	6
551	20231031	114200	3007318600	5120	5120	5120	5120	1
552	20231031	114100	3007313480	5160	5160	5160	5160	0
553	20231031	114000	3007313480	5160	5140	5160	5120	428
554	20231031	113900	3005117720	5150	5150	5160	5150	994
555	20231031	113800	2999995700	5160	5140	5170	5130	212
556	20231031	113700	2998903840	5160	5150	5160	5150	162
557	20231031	113600	2998069530	5160	5140	5160	5140	233
558	20231031	113500	2996871440	5140	5140	5140	5130	303
559	20231031	113400	2995314030	5140	5140	5140	5140	201
560	20231031	113300	2994280890	5140	5130	5140	5130	262
561	20231031	113200	2992936820	5130	5120	5140	5120	311
562	20231031	113100	2991342380	5130	5130	5130	5110	2925
563	20231031	113000	2976379920	5130	5160	5160	5130	644
564	20231031	112900	2973066620	5160	5160	5160	5160	1
565	20231031	112800	2973061460	5160	5170	5170	5160	36
566	20231031	112700	2972875530	5170	5150	5170	5150	32
567	20231031	112600	2972710440	5150	5150	5150	5150	786
568	20231031	112500	2968662540	5160	5170	5170	5160	381
569	20231031	112400	2966695580	5180	5190	5190	5180	12
570	20231031	112300	2966633410	5200	5200	5200	5200	0
571	20231031	112200	2966633410	5200	5200	5200	5200	0
572	20231031	112100	2966633410	5200	5200	5200	5200	0
573	20231031	112000	2966633410	5200	5200	5200	5200	301
574	20231031	111900	2965068210	5160	5180	5180	5150	3416
575	20231031	111800	2947442650	5180	5180	5180	5180	89
576	20231031	111700	2946981630	5180	5180	5180	5180	71
577	20231031	111600	2946613850	5180	5200	5200	5180	109
578	20231031	111500	2946049130	5200	5200	5200	5200	0
579	20231031	111400	2946049130	5200	5220	5220	5200	105
580	20231031	111300	2945501810	5220	5220	5220	5220	1
581	20231031	111200	2945496590	5180	5210	5220	5170	403
582	20231031	111100	2943407820	5230	5200	5230	5200	118
583	20231031	111000	2942791070	5200	5210	5210	5200	6
584	20231031	110900	2942759830	5210	5210	5210	5210	5
585	20231031	110800	2942733780	5210	5210	5210	5210	7
586	20231031	110700	2942697310	5170	5180	5180	5170	153
587	20231031	110600	2941905000	5180	5180	5180	5180	0
588	20231031	110500	2941905000	5180	5180	5180	5180	0
589	20231031	110400	2941905000	5180	5190	5190	5180	852
590	20231031	110300	2937489870	5190	5190	5200	5190	260
591	20231031	110200	2936140370	5190	5190	5190	5190	0
592	20231031	110100	2936140370	5190	5190	5190	5190	364
593	20231031	110000	2934251210	5190	5200	5200	5190	203
594	20231031	105900	2933197320	5210	5210	5210	5210	0
595	20231031	105800	2933197320	5210	5210	5210	5210	2
596	20231031	105700	2933186900	5210	5210	5210	5210	1
597	20231031	105600	2933181690	5190	5190	5190	5190	50
598	20231031	105500	2932922190	5180	5210	5210	5180	94
599	20231031	105400	2932432890	5210	5210	5210	5210	1
600	20231031	105300	2932427680	5180	5180	5180	5180	0
601	20231031	105200	2932427680	5180	5190	5190	5180	755
602	20231031	105100	2928516740	5180	5180	5180	5180	329
603	20231031	105000	2926812520	5210	5210	5210	5210	0
604	20231031	104900	2926812520	5210	5180	5210	5180	334
605	20231031	104800	2925082370	5180	5190	5190	5180	300
606	20231031	104700	2923527330	5190	5190	5190	5190	56
607	20231031	104600	2923236690	5190	5190	5190	5190	175
608	20231031	104500	2922328440	5210	5180	5210	5180	3
609	20231031	104400	2922312870	5190	5190	5190	5190	703
610	20231031	104300	2918664300	5210	5210	5210	5210	1
611	20231031	104200	2918659090	5210	5210	5210	5210	40
612	20231031	104100	2918450690	5220	5220	5220	5220	0
613	20231031	104000	2918450690	5220	5220	5220	5220	0
614	20231031	103900	2918450690	5220	5220	5220	5220	0
615	20231031	103800	2918450690	5220	5220	5220	5220	9
616	20231031	103700	2918403710	5220	5220	5220	5220	17
617	20231031	103600	2918314970	5190	5200	5200	5190	897
618	20231031	103500	2913656540	5220	5220	5220	5220	140
619	20231031	103400	2912925740	5230	5230	5230	5230	1
620	20231031	103300	2912920510	5220	5220	5220	5220	0
621	20231031	103200	2912920510	5220	5220	5220	5220	495
622	20231031	103100	2910336610	5190	5190	5220	5190	413
623	20231031	103000	2908193090	5190	5200	5200	5190	66
624	20231031	102900	2907850370	5220	5210	5220	5200	221
625	20231031	102800	2906700590	5220	5220	5220	5220	106
626	20231031	102700	2906147270	5210	5210	5210	5210	305
627	20231031	102600	2904558220	5200	5190	5200	5190	16
628	20231031	102500	2904475030	5200	5190	5200	5190	102
629	20231031	102400	2903945640	5180	5190	5200	5180	440
630	20231031	102300	2901666120	5190	5200	5200	5190	1117
631	20231031	102200	2895867100	5210	5210	5210	5210	45
632	20231031	102100	2895632650	5210	5230	5230	5210	11
633	20231031	102000	2895575320	5210	5200	5230	5200	112
634	20231031	101900	2894991860	5250	5250	5250	5250	0
635	20231031	101800	2894991860	5250	5220	5250	5190	5095
636	20231031	101700	2868486360	5220	5240	5240	5220	2386
637	20231031	101600	2856028350	5260	5260	5260	5260	2
638	20231031	101500	2856017830	5270	5250	5270	5250	193
639	20231031	101400	2855004540	5270	5270	5280	5250	26
640	20231031	101300	2854867890	5270	5280	5280	5260	383
641	20231031	101200	2852851010	5280	5230	5280	5230	172
642	20231031	101100	2851947460	5240	5260	5260	5220	1532
643	20231031	101000	2843947220	5230	5260	5260	5230	1393
644	20231031	100900	2836651950	5260	5260	5270	5240	748
645	20231031	100800	2832724240	5260	5280	5280	5260	295
646	20231031	100700	2831167640	5300	5300	5300	5300	0
647	20231031	100600	2831167640	5300	5300	5300	5270	566
648	20231031	100500	2828184660	5270	5290	5290	5270	248
649	20231031	100400	2826876050	5300	5280	5300	5280	21
650	20231031	100300	2826765150	5280	5290	5290	5280	263
651	20231031	100200	2825374500	5280	5300	5310	5270	2966
652	20231031	100100	2809704980	5340	5340	5380	5270	6833
653	20231031	100000	2773339590	5330	5310	5340	5300	1061
654	20231031	095900	2767699380	5310	5330	5340	5300	851
655	20231031	095800	2763170200	5320	5350	5350	5300	3207
656	20231031	095700	2746110570	5330	5330	5350	5310	1085
657	20231031	095600	2740333880	5350	5310	5350	5310	809
658	20231031	095500	2736024220	5310	5320	5320	5300	2930
659	20231031	095400	2720464780	5320	5370	5370	5320	614
660	20231031	095300	2717192110	5340	5350	5380	5340	1394
661	20231031	095200	2709720190	5340	5350	5350	5340	132
662	20231031	095100	2709015300	5350	5330	5350	5330	922
663	20231031	095000	2704090230	5320	5340	5340	5310	450
664	20231031	094900	2701693470	5340	5310	5340	5300	2891
665	20231031	094800	2686295100	5310	5330	5330	5310	1003
666	20231031	094700	2680967590	5320	5340	5340	5320	1123
667	20231031	094600	2674975980	5330	5310	5350	5310	2375
668	20231031	094500	2662329030	5310	5310	5320	5300	297
669	20231031	094400	2660753490	5300	5300	5340	5300	799
670	20231031	094300	2656508650	5340	5320	5340	5320	129
671	20231031	094200	2655821080	5290	5280	5310	5280	155
672	20231031	094100	2654999860	5300	5290	5300	5270	1980
673	20231031	094000	2644527750	5290	5290	5300	5290	342
674	20231031	093900	2642718560	5270	5270	5300	5270	464
675	20231031	093800	2640269140	5270	5250	5270	5240	275
676	20231031	093700	2638822460	5230	5230	5250	5230	389
677	20231031	093600	2636787370	5240	5250	5250	5240	201
678	20231031	093500	2635732220	5230	5260	5260	5230	738
679	20231031	093400	2631866000	5260	5230	5260	5220	654
680	20231031	093300	2628444960	5240	5280	5280	5240	2803
681	20231031	093200	2613724770	5280	5290	5350	5240	9353
682	20231031	093100	2564288170	5320	5260	5320	5260	1118
683	20231031	093000	2558376820	5260	5280	5300	5260	2031
684	20231031	092900	2547640020	5280	5220	5280	5220	2462
685	20231031	092800	2534737420	5220	5230	5230	5220	78
686	20231031	092700	2534329990	5220	5220	5220	5210	280
687	20231031	092600	2532870000	5220	5240	5240	5210	257
688	20231031	092500	2531525710	5240	5220	5240	5210	2052
689	20231031	092400	2520832350	5220	5190	5220	5180	1929
690	20231031	092300	2510817330	5180	5230	5230	5180	3166
691	20231031	092200	2494333090	5230	5220	5270	5210	2664
692	20231031	092100	2480405390	5210	5210	5230	5200	1269
693	20231031	092000	2473803820	5210	5210	5210	5200	5413
694	20231031	091900	2445639340	5210	5250	5260	5210	3771
695	20231031	091800	2425909870	5250	5250	5260	5240	2620
696	20231031	091700	2412154510	5250	5320	5320	5240	5523
697	20231031	091600	2383037870	5300	5370	5490	5300	17702
698	20231031	091500	2288330140	5440	5280	5510	5260	15049
699	20231031	091400	2207851010	5250	5250	5290	5210	6941
700	20231031	091300	2171379610	5250	5220	5250	5200	9172
701	20231031	091200	2123547410	5230	5280	5280	5220	10666
702	20231031	091100	2067517850	5270	5400	5400	5260	15721
703	20231031	091000	1983876010	5410	5350	5460	5350	14570
704	20231031	090900	1904869280	5380	5510	5550	5310	24148
705	20231031	090800	1773475310	5520	5910	5920	5410	83202
706	20231031	090700	1300216730	5920	5900	5920	5810	72473
707	20231031	090600	873803090	5900	5570	5930	5560	129287
708	20231031	090500	127371100	5660	5660	5660	5660	0
709	20231031	090400	127371100	5660	5660	5660	5660	0
710	20231031	090300	127371100	5660	5240	5660	5200	22965
711	20231031	090200	1044250	5220	5220	5220	5220	105
712	20231031	090100	496150	5220	5220	5220	5220	25
713	20231031	090000	365650	5150	5150	5150	5150	71