KissMeData/307180/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210300	321717290	2990	2990	2990	2990	414
3	20231031	210200	321717290	2990	2990	2990	2990	0
4	20231031	210100	321717290	2990	2990	2990	2990	0
5	20231031	210000	321717290	2990	2990	2990	2990	0
6	20231031	205900	321717290	2990	2990	2990	2990	0
7	20231031	205800	321717290	2990	2990	2990	2990	0
8	20231031	205700	321717290	2990	2990	2990	2990	0
9	20231031	205600	321717290	2990	2990	2990	2990	0
10	20231031	205500	321717290	2990	2990	2990	2990	0
11	20231031	205400	321717290	2990	2990	2990	2990	0
12	20231031	205300	321717290	2990	2990	2990	2990	0
13	20231031	205200	321717290	2990	2990	2990	2990	0
14	20231031	205100	321717290	2990	2990	2990	2990	0
15	20231031	205000	321717290	2990	2990	2990	2990	0
16	20231031	204900	321717290	2990	2990	2990	2990	0
17	20231031	204800	321717290	2990	2990	2990	2990	0
18	20231031	204700	321717290	2990	2990	2990	2990	0
19	20231031	204600	321717290	2990	2990	2990	2990	0
20	20231031	204500	321717290	2990	2990	2990	2990	0
21	20231031	204400	321717290	2990	2990	2990	2990	0
22	20231031	204300	321717290	2990	2990	2990	2990	0
23	20231031	204200	321717290	2990	2990	2990	2990	0
24	20231031	204100	321717290	2990	2990	2990	2990	0
25	20231031	204000	321717290	2990	2990	2990	2990	0
26	20231031	203900	321717290	2990	2990	2990	2990	0
27	20231031	203800	321717290	2990	2990	2990	2990	0
28	20231031	203700	321717290	2990	2990	2990	2990	0
29	20231031	203600	321717290	2990	2990	2990	2990	0
30	20231031	203500	321717290	2990	2990	2990	2990	0
31	20231031	203400	321717290	2990	2990	2990	2990	0
32	20231031	203300	321717290	2990	2990	2990	2990	414
33	20231031	203200	321717290	2990	2990	2990	2990	0
34	20231031	203100	321717290	2990	2990	2990	2990	0
35	20231031	203000	321717290	2990	2990	2990	2990	0
36	20231031	202900	321717290	2990	2990	2990	2990	0
37	20231031	202800	321717290	2990	2990	2990	2990	0
38	20231031	202700	321717290	2990	2990	2990	2990	0
39	20231031	202600	321717290	2990	2990	2990	2990	0
40	20231031	202500	321717290	2990	2990	2990	2990	0
41	20231031	202400	321717290	2990	2990	2990	2990	0
42	20231031	202300	321717290	2990	2990	2990	2990	0
43	20231031	202200	321717290	2990	2990	2990	2990	0
44	20231031	202100	321717290	2990	2990	2990	2990	0
45	20231031	202000	321717290	2990	2990	2990	2990	0
46	20231031	201900	321717290	2990	2990	2990	2990	0
47	20231031	201800	321717290	2990	2990	2990	2990	0
48	20231031	201700	321717290	2990	2990	2990	2990	0
49	20231031	201600	321717290	2990	2990	2990	2990	0
50	20231031	201500	321717290	2990	2990	2990	2990	0
51	20231031	201400	321717290	2990	2990	2990	2990	0
52	20231031	201300	321717290	2990	2990	2990	2990	0
53	20231031	201200	321717290	2990	2990	2990	2990	0
54	20231031	201100	321717290	2990	2990	2990	2990	0
55	20231031	201000	321717290	2990	2990	2990	2990	0
56	20231031	200900	321717290	2990	2990	2990	2990	0
57	20231031	200800	321717290	2990	2990	2990	2990	0
58	20231031	200700	321717290	2990	2990	2990	2990	0
59	20231031	200600	321717290	2990	2990	2990	2990	0
60	20231031	200500	321717290	2990	2990	2990	2990	0
61	20231031	200400	321717290	2990	2990	2990	2990	0
62	20231031	200300	321717290	2990	2990	2990	2990	414
63	20231031	200200	321717290	2990	2990	2990	2990	0
64	20231031	200100	321717290	2990	2990	2990	2990	0
65	20231031	200000	321717290	2990	2990	2990	2990	0
66	20231031	195900	321717290	2990	2990	2990	2990	0
67	20231031	195800	321717290	2990	2990	2990	2990	0
68	20231031	195700	321717290	2990	2990	2990	2990	0
69	20231031	195600	321717290	2990	2990	2990	2990	0
70	20231031	195500	321717290	2990	2990	2990	2990	0
71	20231031	195400	321717290	2990	2990	2990	2990	0
72	20231031	195300	321717290	2990	2990	2990	2990	0
73	20231031	195200	321717290	2990	2990	2990	2990	0
74	20231031	195100	321717290	2990	2990	2990	2990	0
75	20231031	195000	321717290	2990	2990	2990	2990	0
76	20231031	194900	321717290	2990	2990	2990	2990	0
77	20231031	194800	321717290	2990	2990	2990	2990	0
78	20231031	194700	321717290	2990	2990	2990	2990	0
79	20231031	194600	321717290	2990	2990	2990	2990	0
80	20231031	194500	321717290	2990	2990	2990	2990	0
81	20231031	194400	321717290	2990	2990	2990	2990	0
82	20231031	194300	321717290	2990	2990	2990	2990	0
83	20231031	194200	321717290	2990	2990	2990	2990	0
84	20231031	194100	321717290	2990	2990	2990	2990	0
85	20231031	194000	321717290	2990	2990	2990	2990	0
86	20231031	193900	321717290	2990	2990	2990	2990	0
87	20231031	193800	321717290	2990	2990	2990	2990	0
88	20231031	193700	321717290	2990	2990	2990	2990	0
89	20231031	193600	321717290	2990	2990	2990	2990	0
90	20231031	193500	321717290	2990	2990	2990	2990	0
91	20231031	193400	321717290	2990	2990	2990	2990	0
92	20231031	193300	321717290	2990	2990	2990	2990	414
93	20231031	193200	321717290	2990	2990	2990	2990	0
94	20231031	193100	321717290	2990	2990	2990	2990	0
95	20231031	193000	321717290	2990	2990	2990	2990	0
96	20231031	192900	321717290	2990	2990	2990	2990	0
97	20231031	192800	321717290	2990	2990	2990	2990	0
98	20231031	192700	321717290	2990	2990	2990	2990	0
99	20231031	192600	321717290	2990	2990	2990	2990	0
100	20231031	192500	321717290	2990	2990	2990	2990	0
101	20231031	192400	321717290	2990	2990	2990	2990	0
102	20231031	192300	321717290	2990	2990	2990	2990	0
103	20231031	192200	321717290	2990	2990	2990	2990	0
104	20231031	192100	321717290	2990	2990	2990	2990	0
105	20231031	192000	321717290	2990	2990	2990	2990	0
106	20231031	191900	321717290	2990	2990	2990	2990	0
107	20231031	191800	321717290	2990	2990	2990	2990	0
108	20231031	191700	321717290	2990	2990	2990	2990	0
109	20231031	191600	321717290	2990	2990	2990	2990	0
110	20231031	191500	321717290	2990	2990	2990	2990	0
111	20231031	191400	321717290	2990	2990	2990	2990	0
112	20231031	191300	321717290	2990	2990	2990	2990	0
113	20231031	191200	321717290	2990	2990	2990	2990	0
114	20231031	191100	321717290	2990	2990	2990	2990	0
115	20231031	191000	321717290	2990	2990	2990	2990	0
116	20231031	190900	321717290	2990	2990	2990	2990	0
117	20231031	190800	321717290	2990	2990	2990	2990	0
118	20231031	190700	321717290	2990	2990	2990	2990	0
119	20231031	190600	321717290	2990	2990	2990	2990	0
120	20231031	190500	321717290	2990	2990	2990	2990	0
121	20231031	190400	321717290	2990	2990	2990	2990	0
122	20231031	190300	321717290	2990	2990	2990	2990	414
123	20231031	190200	321717290	2990	2990	2990	2990	0
124	20231031	190100	321717290	2990	2990	2990	2990	0
125	20231031	190000	321717290	2990	2990	2990	2990	0
126	20231031	185900	321717290	2990	2990	2990	2990	0
127	20231031	185800	321717290	2990	2990	2990	2990	0
128	20231031	185700	321717290	2990	2990	2990	2990	0
129	20231031	185600	321717290	2990	2990	2990	2990	0
130	20231031	185500	321717290	2990	2990	2990	2990	0
131	20231031	185400	321717290	2990	2990	2990	2990	0
132	20231031	185300	321717290	2990	2990	2990	2990	0
133	20231031	185200	321717290	2990	2990	2990	2990	0
134	20231031	185100	321717290	2990	2990	2990	2990	0
135	20231031	185000	321717290	2990	2990	2990	2990	0
136	20231031	184900	321717290	2990	2990	2990	2990	0
137	20231031	184800	321717290	2990	2990	2990	2990	0
138	20231031	184700	321717290	2990	2990	2990	2990	0
139	20231031	184600	321717290	2990	2990	2990	2990	0
140	20231031	184500	321717290	2990	2990	2990	2990	0
141	20231031	184400	321717290	2990	2990	2990	2990	0
142	20231031	184300	321717290	2990	2990	2990	2990	0
143	20231031	184200	321717290	2990	2990	2990	2990	0
144	20231031	184100	321717290	2990	2990	2990	2990	0
145	20231031	184000	321717290	2990	2990	2990	2990	0
146	20231031	183900	321717290	2990	2990	2990	2990	0
147	20231031	183800	321717290	2990	2990	2990	2990	0
148	20231031	183700	321717290	2990	2990	2990	2990	0
149	20231031	183600	321717290	2990	2990	2990	2990	0
150	20231031	183500	321717290	2990	2990	2990	2990	0
151	20231031	183400	321717290	2990	2990	2990	2990	0
152	20231031	183300	321717290	2990	2990	2990	2990	414
153	20231031	183200	321717290	2990	2990	2990	2990	0
154	20231031	183100	321717290	2990	2990	2990	2990	0
155	20231031	183000	321717290	2990	2990	2990	2990	0
156	20231031	182900	321717290	2990	2990	2990	2990	0
157	20231031	182800	321717290	2990	2990	2990	2990	0
158	20231031	182700	321717290	2990	2990	2990	2990	0
159	20231031	182600	321717290	2990	2990	2990	2990	0
160	20231031	182500	321717290	2990	2990	2990	2990	0
161	20231031	182400	321717290	2990	2990	2990	2990	0
162	20231031	182300	321717290	2990	2990	2990	2990	0
163	20231031	182200	321717290	2990	2990	2990	2990	0
164	20231031	182100	321717290	2990	2990	2990	2990	0
165	20231031	182000	321717290	2990	2990	2990	2990	0
166	20231031	181900	321717290	2990	2990	2990	2990	0
167	20231031	181800	321717290	2990	2990	2990	2990	0
168	20231031	181700	321717290	2990	2990	2990	2990	0
169	20231031	181600	321717290	2990	2990	2990	2990	0
170	20231031	181500	321717290	2990	2990	2990	2990	0
171	20231031	181400	321717290	2990	2990	2990	2990	0
172	20231031	181300	321717290	2990	2990	2990	2990	0
173	20231031	181200	321717290	2990	2990	2990	2990	0
174	20231031	181100	321717290	2990	2990	2990	2990	0
175	20231031	181000	321717290	2990	2990	2990	2990	0
176	20231031	180900	321717290	2990	2990	2990	2990	0
177	20231031	180800	321717290	2990	2990	2990	2990	0
178	20231031	180700	321717290	2990	2990	2990	2990	0
179	20231031	180600	321717290	2990	2990	2990	2990	0
180	20231031	180500	321717290	2990	2990	2990	2990	0
181	20231031	180400	321717290	2990	2990	2990	2990	0
182	20231031	180300	321717290	2990	2990	2990	2990	414
183	20231031	180200	321717290	2990	2990	2990	2990	0
184	20231031	180100	321717290	2990	2990	2990	2990	0
185	20231031	180000	321717290	2990	2990	2990	2990	0
186	20231031	175900	321717290	2990	2990	2990	2990	0
187	20231031	175800	321717290	2990	2990	2990	2990	0
188	20231031	175700	321717290	2990	2990	2990	2990	0
189	20231031	175600	321717290	2990	2990	2990	2990	0
190	20231031	175500	321717290	2990	2990	2990	2990	0
191	20231031	175400	321717290	2990	2990	2990	2990	0
192	20231031	175300	321717290	2990	2990	2990	2990	0
193	20231031	175200	321717290	2990	2990	2990	2990	0
194	20231031	175100	321717290	2990	2990	2990	2990	0
195	20231031	175000	321717290	2990	2990	2990	2990	0
196	20231031	174900	321717290	2990	2990	2990	2990	0
197	20231031	174800	321717290	2990	2990	2990	2990	0
198	20231031	174700	321717290	2990	2990	2990	2990	0
199	20231031	174600	321717290	2990	2990	2990	2990	0
200	20231031	174500	321717290	2990	2990	2990	2990	0
201	20231031	174400	321717290	2990	2990	2990	2990	0
202	20231031	174300	321717290	2990	2990	2990	2990	0
203	20231031	174200	321717290	2990	2990	2990	2990	0
204	20231031	174100	321717290	2990	2990	2990	2990	0
205	20231031	174000	321717290	2990	2990	2990	2990	0
206	20231031	173900	321717290	2990	2990	2990	2990	0
207	20231031	173800	321717290	2990	2990	2990	2990	0
208	20231031	173700	321717290	2990	2990	2990	2990	0
209	20231031	173600	321717290	2990	2990	2990	2990	0
210	20231031	173500	321717290	2990	2990	2990	2990	0
211	20231031	173400	321717290	2990	2990	2990	2990	0
212	20231031	173300	321717290	2990	2990	2990	2990	414
213	20231031	173200	321717290	2990	2990	2990	2990	0
214	20231031	173100	321717290	2990	2990	2990	2990	0
215	20231031	173000	321717290	2990	2990	2990	2990	0
216	20231031	172900	321717290	2990	2990	2990	2990	0
217	20231031	172800	321717290	2990	2990	2990	2990	0
218	20231031	172700	321717290	2990	2990	2990	2990	0
219	20231031	172600	321717290	2990	2990	2990	2990	0
220	20231031	172500	321717290	2990	2990	2990	2990	0
221	20231031	172400	321717290	2990	2990	2990	2990	0
222	20231031	172300	321717290	2990	2990	2990	2990	0
223	20231031	172200	321717290	2990	2990	2990	2990	0
224	20231031	172100	321717290	2990	2990	2990	2990	0
225	20231031	172000	321717290	2990	2990	2990	2990	0
226	20231031	171900	321717290	2990	2990	2990	2990	0
227	20231031	171800	321717290	2990	2990	2990	2990	0
228	20231031	171700	321717290	2990	2990	2990	2990	0
229	20231031	171600	321717290	2990	2990	2990	2990	0
230	20231031	171500	321717290	2990	2990	2990	2990	0
231	20231031	171400	321717290	2990	2990	2990	2990	0
232	20231031	171300	321717290	2990	2990	2990	2990	0
233	20231031	171200	321717290	2990	2990	2990	2990	0
234	20231031	171100	321717290	2990	2990	2990	2990	0
235	20231031	171000	321717290	2990	2990	2990	2990	0
236	20231031	170900	321717290	2990	2990	2990	2990	0
237	20231031	170800	321717290	2990	2990	2990	2990	0
238	20231031	170700	321717290	2990	2990	2990	2990	0
239	20231031	170600	321717290	2990	2990	2990	2990	0
240	20231031	170500	321717290	2990	2990	2990	2990	0
241	20231031	170400	321717290	2990	2990	2990	2990	0
242	20231031	170300	321717290	2990	2990	2990	2990	414
243	20231031	170200	321717290	2990	2990	2990	2990	0
244	20231031	170100	321717290	2990	2990	2990	2990	0
245	20231031	170000	321717290	2990	2990	2990	2990	0
246	20231031	165900	321717290	2990	2990	2990	2990	0
247	20231031	165800	321717290	2990	2990	2990	2990	0
248	20231031	165700	321717290	2990	2990	2990	2990	0
249	20231031	165600	321717290	2990	2990	2990	2990	0
250	20231031	165500	321717290	2990	2990	2990	2990	0
251	20231031	165400	321717290	2990	2990	2990	2990	0
252	20231031	165300	321717290	2990	2990	2990	2990	0
253	20231031	165200	321717290	2990	2990	2990	2990	0
254	20231031	165100	321717290	2990	2990	2990	2990	0
255	20231031	165000	321717290	2990	2990	2990	2990	0
256	20231031	164900	321717290	2990	2990	2990	2990	0
257	20231031	164800	321717290	2990	2990	2990	2990	0
258	20231031	164700	321717290	2990	2990	2990	2990	0
259	20231031	164600	321717290	2990	2990	2990	2990	0
260	20231031	164500	321717290	2990	2990	2990	2990	0
261	20231031	164400	321717290	2990	2990	2990	2990	0
262	20231031	164300	321717290	2990	2990	2990	2990	0
263	20231031	164200	321717290	2990	2990	2990	2990	0
264	20231031	164100	321717290	2990	2990	2990	2990	0
265	20231031	164000	321717290	2990	2990	2990	2990	0
266	20231031	163900	321717290	2990	2990	2990	2990	0
267	20231031	163800	321717290	2990	2990	2990	2990	0
268	20231031	163700	321717290	2990	2990	2990	2990	0
269	20231031	163600	321717290	2990	2990	2990	2990	0
270	20231031	163500	321717290	2990	2990	2990	2990	0
271	20231031	163400	321717290	2990	2990	2990	2990	0
272	20231031	163300	321717290	2990	2990	2990	2990	414
273	20231031	163200	321717290	2990	2990	2990	2990	0
274	20231031	163100	321717290	2990	2990	2990	2990	0
275	20231031	163000	321717290	2990	2990	2990	2990	0
276	20231031	162900	321717290	2990	2990	2990	2990	0
277	20231031	162800	321717290	2990	2990	2990	2990	0
278	20231031	162700	321717290	2990	2990	2990	2990	0
279	20231031	162600	321717290	2990	2990	2990	2990	0
280	20231031	162500	321717290	2990	2990	2990	2990	0
281	20231031	162400	321717290	2990	2990	2990	2990	0
282	20231031	162300	321717290	2990	2990	2990	2990	0
283	20231031	162200	321717290	2990	2990	2990	2990	0
284	20231031	162100	321717290	2990	2990	2990	2990	0
285	20231031	162000	321717290	2990	2990	2990	2990	0
286	20231031	161900	321717290	2990	2990	2990	2990	0
287	20231031	161800	321717290	2990	2990	2990	2990	0
288	20231031	161700	321717290	2990	2990	2990	2990	0
289	20231031	161600	321717290	2990	2990	2990	2990	0
290	20231031	161500	321717290	2990	2990	2990	2990	0
291	20231031	161400	321717290	2990	2990	2990	2990	0
292	20231031	161300	321717290	2990	2990	2990	2990	0
293	20231031	161200	321717290	2990	2990	2990	2990	0
294	20231031	161100	321717290	2990	2990	2990	2990	0
295	20231031	161000	321717290	2990	2990	2990	2990	0
296	20231031	160900	321717290	2990	2990	2990	2990	0
297	20231031	160800	321717290	2990	2990	2990	2990	0
298	20231031	160700	321717290	2990	2990	2990	2990	0
299	20231031	160600	321717290	2990	2990	2990	2990	0
300	20231031	160500	321717290	2990	2990	2990	2990	0
301	20231031	160400	321717290	2990	2990	2990	2990	0
302	20231031	160300	321717290	2990	2990	2990	2990	414
303	20231031	160200	321717290	2990	2990	2990	2990	0
304	20231031	160100	321717290	2990	2990	2990	2990	0
305	20231031	160000	321717290	2990	2990	2990	2990	0
306	20231031	155900	321717290	2990	2990	2990	2990	0
307	20231031	155800	321717290	2990	2990	2990	2990	0
308	20231031	155700	321717290	2990	2990	2990	2990	0
309	20231031	155600	321717290	2990	2990	2990	2990	0
310	20231031	155500	321717290	2990	2990	2990	2990	0
311	20231031	155400	321717290	2990	2990	2990	2990	0
312	20231031	155300	321717290	2990	2990	2990	2990	0
313	20231031	155200	321717290	2990	2990	2990	2990	0
314	20231031	155100	321717290	2990	2990	2990	2990	0
315	20231031	155000	321717290	2990	2990	2990	2990	0
316	20231031	154900	321717290	2990	2990	2990	2990	0
317	20231031	154800	321717290	2990	2990	2990	2990	0
318	20231031	154700	321717290	2990	2990	2990	2990	0
319	20231031	154600	321717290	2990	2990	2990	2990	0
320	20231031	154500	321717290	2990	2990	2990	2990	0
321	20231031	154400	321717290	2990	2990	2990	2990	0
322	20231031	154300	321717290	2990	2990	2990	2990	0
323	20231031	154200	321717290	2990	2990	2990	2990	0
324	20231031	154100	321717290	2990	2990	2990	2990	0
325	20231031	154000	321717290	2990	2990	2990	2990	0
326	20231031	153900	321717290	2990	2990	2990	2990	0
327	20231031	153800	321717290	2990	2990	2990	2990	0
328	20231031	153700	321717290	2990	2990	2990	2990	0
329	20231031	153600	321717290	2990	2990	2990	2990	0
330	20231031	153500	321717290	2990	2990	2990	2990	0
331	20231031	153400	321717290	2990	2990	2990	2990	0
332	20231031	153300	321717290	2990	2990	2990	2990	414
333	20231031	153200	321717290	2990	2990	2990	2990	0
334	20231031	153100	321717290	2990	2990	2990	2990	0
335	20231031	153000	321717290	2990	2990	2990	2990	414
336	20231031	152900	320479430	2980	2980	2980	2980	0
337	20231031	152800	320479430	2980	2980	2980	2980	0
338	20231031	152700	320479430	2980	2980	2980	2980	0
339	20231031	152600	320479430	2980	2980	2980	2980	0
340	20231031	152500	320479430	2980	2980	2980	2980	0
341	20231031	152400	320479430	2980	2980	2980	2980	0
342	20231031	152300	320479430	2980	2980	2980	2980	0
343	20231031	152200	320479430	2980	2980	2980	2980	0
344	20231031	152100	320479430	2980	2980	2980	2980	0
345	20231031	152000	320479430	2980	2980	2980	2980	0
346	20231031	151900	320479430	2980	2980	2980	2980	0
347	20231031	151800	320479430	2980	2980	2980	2980	0
348	20231031	151700	320479430	2980	2980	2980	2980	0
349	20231031	151600	320479430	2980	2980	2980	2980	0
350	20231031	151500	320479430	2980	2980	2980	2980	0
351	20231031	151400	320479430	2980	2980	2980	2980	4
352	20231031	151300	320467510	2980	2965	2980	2965	130
353	20231031	151200	320080670	2955	2955	2955	2955	0
354	20231031	151100	320080670	2955	2955	2955	2955	0
355	20231031	151000	320080670	2955	2955	2955	2955	0
356	20231031	150900	320080670	2955	2980	2980	2955	35
357	20231031	150800	319977220	2945	2960	2960	2945	110
358	20231031	150700	319653060	2980	2980	2980	2980	10
359	20231031	150600	319623260	2960	2960	2960	2960	1
360	20231031	150500	319620300	2960	2975	2975	2960	267
361	20231031	150400	318829275	2980	2980	2980	2980	0
362	20231031	150300	318829275	2980	2980	2980	2980	0
363	20231031	150200	318829275	2980	2980	2980	2980	0
364	20231031	150100	318829275	2980	2980	2980	2980	0
365	20231031	150000	318829275	2980	2980	2980	2980	6
366	20231031	145900	318811395	2985	2985	2985	2985	0
367	20231031	145800	318811395	2985	2985	2985	2985	3
368	20231031	145700	318802440	2985	2985	2985	2985	49
369	20231031	145600	318656175	2990	2990	2990	2990	1
370	20231031	145500	318653185	2985	2985	2985	2985	670
371	20231031	145400	316653235	2985	2985	2985	2985	0
372	20231031	145300	316653235	2985	2985	2985	2985	0
373	20231031	145200	316653235	2985	2985	2985	2985	0
374	20231031	145100	316653235	2985	2985	2985	2985	0
375	20231031	145000	316653235	2985	2985	2985	2985	0
376	20231031	144900	316653235	2985	2985	2985	2985	10
377	20231031	144800	316623385	2985	2985	2985	2985	0
378	20231031	144700	316623385	2985	2985	2985	2985	0
379	20231031	144600	316623385	2985	2985	2985	2985	0
380	20231031	144500	316623385	2985	2985	2985	2985	0
381	20231031	144400	316623385	2985	2985	2985	2985	0
382	20231031	144300	316623385	2985	2985	2985	2985	0
383	20231031	144200	316623385	2985	2985	2985	2985	0
384	20231031	144100	316623385	2985	2985	2985	2985	1
385	20231031	144000	316620400	2990	2990	2990	2990	0
386	20231031	143900	316620400	2990	2990	2990	2990	0
387	20231031	143800	316620400	2990	2990	2990	2990	0
388	20231031	143700	316620400	2990	2990	2990	2990	0
389	20231031	143600	316620400	2990	2990	2990	2990	2
390	20231031	143500	316614420	2990	2990	2990	2990	0
391	20231031	143400	316614420	2990	2990	2990	2990	0
392	20231031	143300	316614420	2990	2990	2990	2990	0
393	20231031	143200	316614420	2990	2990	2990	2990	0
394	20231031	143100	316614420	2990	2990	2990	2990	10
395	20231031	143000	316584520	2990	2990	2990	2990	0
396	20231031	142900	316584520	2990	2990	2995	2990	408
397	20231031	142800	315363100	2995	2990	2995	2990	504
398	20231031	142700	313854640	2980	2980	2980	2980	953
399	20231031	142600	311014700	2985	2990	2990	2985	330
400	20231031	142500	310029635	2995	2995	2995	2995	0
401	20231031	142400	310029635	2995	2995	2995	2995	0
402	20231031	142300	310029635	2995	2995	2995	2995	0
403	20231031	142200	310029635	2995	2995	2995	2995	0
404	20231031	142100	310029635	2995	2995	2995	2995	0
405	20231031	142000	310029635	2995	2995	2995	2995	0
406	20231031	141900	310029635	2995	2995	2995	2995	0
407	20231031	141800	310029635	2995	2995	2995	2995	0
408	20231031	141700	310029635	2995	2995	2995	2995	0
409	20231031	141600	310029635	2995	2995	2995	2995	0
410	20231031	141500	310029635	2995	2995	2995	2995	24
411	20231031	141400	309957755	3000	3000	3000	3000	0
412	20231031	141300	309957755	3000	3000	3000	3000	0
413	20231031	141200	309957755	3000	3000	3000	3000	0
414	20231031	141100	309957755	3000	3000	3000	3000	0
415	20231031	141000	309957755	3000	3000	3000	3000	0
416	20231031	140900	309957755	3000	3000	3000	3000	0
417	20231031	140800	309957755	3000	3000	3000	3000	600
418	20231031	140700	308157755	3000	3000	3000	3000	21
419	20231031	140600	308094755	3000	3000	3000	3000	808
420	20231031	140500	305670755	3000	3000	3000	3000	0
421	20231031	140400	305670755	3000	3000	3000	3000	0
422	20231031	140300	305670755	3000	3000	3000	3000	0
423	20231031	140200	305670755	3000	3000	3000	3000	30
424	20231031	140100	305580755	3000	3000	3000	3000	0
425	20231031	140000	305580755	3000	3000	3000	3000	0
426	20231031	135900	305580755	3000	3000	3000	3000	0
427	20231031	135800	305580755	3000	3000	3000	3000	0
428	20231031	135700	305580755	3000	3000	3000	3000	0
429	20231031	135600	305580755	3000	3000	3000	3000	0
430	20231031	135500	305580755	3000	3000	3000	3000	0
431	20231031	135400	305580755	3000	3000	3000	3000	0
432	20231031	135300	305580755	3000	3000	3000	3000	0
433	20231031	135200	305580755	3000	3000	3000	3000	0
434	20231031	135100	305580755	3000	3000	3000	3000	0
435	20231031	135000	305580755	3000	3000	3000	3000	200
436	20231031	134900	304980755	3000	3000	3000	3000	0
437	20231031	134800	304980755	3000	3000	3000	3000	0
438	20231031	134700	304980755	3000	3000	3000	3000	0
439	20231031	134600	304980755	3000	3000	3000	3000	0
440	20231031	134500	304980755	3000	3000	3000	3000	0
441	20231031	134400	304980755	3000	3000	3000	3000	0
442	20231031	134300	304980755	3000	3000	3000	3000	0
443	20231031	134200	304980755	3000	3000	3000	3000	0
444	20231031	134100	304980755	3000	3000	3000	3000	0
445	20231031	134000	304980755	3000	3000	3000	3000	0
446	20231031	133900	304980755	3000	3000	3000	3000	0
447	20231031	133800	304980755	3000	3000	3000	3000	403
448	20231031	133700	303771755	3000	3000	3000	3000	0
449	20231031	133600	303771755	3000	3000	3000	3000	0
450	20231031	133500	303771755	3000	3000	3000	3000	0
451	20231031	133400	303771755	3000	3000	3000	3000	0
452	20231031	133300	303771755	3000	3000	3000	3000	0
453	20231031	133200	303771755	3000	3000	3000	3000	0
454	20231031	133100	303771755	3000	3000	3000	3000	0
455	20231031	133000	303771755	3000	3000	3000	3000	0
456	20231031	132900	303771755	3000	3000	3000	3000	0
457	20231031	132800	303771755	3000	3000	3000	3000	0
458	20231031	132700	303771755	3000	3000	3000	3000	0
459	20231031	132600	303771755	3000	3000	3000	3000	0
460	20231031	132500	303771755	3000	3000	3000	3000	0
461	20231031	132400	303771755	3000	3000	3000	3000	0
462	20231031	132300	303771755	3000	3000	3000	3000	0
463	20231031	132200	303771755	3000	3000	3000	3000	0
464	20231031	132100	303771755	3000	3000	3000	3000	0
465	20231031	132000	303771755	3000	3000	3000	3000	0
466	20231031	131900	303771755	3000	3000	3000	3000	0
467	20231031	131800	303771755	3000	3000	3000	3000	0
468	20231031	131700	303771755	3000	3000	3000	3000	0
469	20231031	131600	303771755	3000	3000	3000	3000	0
470	20231031	131500	303771755	3000	3000	3000	3000	0
471	20231031	131400	303771755	3000	3000	3000	3000	0
472	20231031	131300	303771755	3000	3000	3000	3000	0
473	20231031	131200	303771755	3000	3000	3000	3000	0
474	20231031	131100	303771755	3000	3000	3000	3000	0
475	20231031	131000	303771755	3000	3000	3000	3000	0
476	20231031	130900	303771755	3000	3000	3000	3000	0
477	20231031	130800	303771755	3000	3000	3000	3000	0
478	20231031	130700	303771755	3000	3000	3000	3000	0
479	20231031	130600	303771755	3000	3000	3000	3000	0
480	20231031	130500	303771755	3000	2990	3000	2990	4
481	20231031	130400	303759775	2995	2995	2995	2995	0
482	20231031	130300	303759775	2995	2995	2995	2995	50
483	20231031	130200	303610025	2995	2995	2995	2995	0
484	20231031	130100	303610025	2995	2995	2995	2995	1
485	20231031	130000	303607030	2980	2980	2980	2980	251
486	20231031	125900	302859050	2980	2980	2980	2980	0
487	20231031	125800	302859050	2980	2980	2980	2980	0
488	20231031	125700	302859050	2980	2985	2985	2980	2603
489	20231031	125600	295100705	3000	3000	3000	3000	0
490	20231031	125500	295100705	3000	3000	3000	3000	0
491	20231031	125400	295100705	3000	3000	3000	3000	0
492	20231031	125300	295100705	3000	3000	3000	3000	0
493	20231031	125200	295100705	3000	3000	3000	3000	0
494	20231031	125100	295100705	3000	3000	3000	3000	0
495	20231031	125000	295100705	3000	3000	3000	3000	0
496	20231031	124900	295100705	3000	3000	3000	3000	1
497	20231031	124800	295097705	2985	2985	2985	2985	0
498	20231031	124700	295097705	2985	2985	2985	2985	185
499	20231031	124600	294545480	3000	3000	3000	3000	0
500	20231031	124500	294545480	3000	2995	3000	2995	1014
501	20231031	124400	291503975	2985	2985	2985	2985	0
502	20231031	124300	291503975	2985	2985	2985	2985	0
503	20231031	124200	291503975	2985	2985	2985	2985	0
504	20231031	124100	291503975	2985	2985	2985	2985	0
505	20231031	124000	291503975	2985	2985	2985	2985	0
506	20231031	123900	291503975	2985	2985	2985	2985	0
507	20231031	123800	291503975	2985	2985	2985	2985	0
508	20231031	123700	291503975	2985	2985	2985	2985	9
509	20231031	123600	291477110	2995	2995	2995	2995	0
510	20231031	123500	291477110	2995	2995	2995	2995	0
511	20231031	123400	291477110	2995	2995	2995	2995	0
512	20231031	123300	291477110	2995	2995	2995	2995	0
513	20231031	123200	291477110	2995	2995	2995	2995	0
514	20231031	123100	291477110	2995	2995	2995	2995	0
515	20231031	123000	291477110	2995	2995	2995	2995	0
516	20231031	122900	291477110	2995	2995	2995	2995	0
517	20231031	122800	291477110	2995	2995	2995	2995	0
518	20231031	122700	291477110	2995	2995	2995	2995	0
519	20231031	122600	291477110	2995	2995	2995	2995	0
520	20231031	122500	291477110	2995	2995	2995	2995	0
521	20231031	122400	291477110	2995	2995	2995	2995	0
522	20231031	122300	291477110	2995	2995	2995	2995	0
523	20231031	122200	291477110	2995	2995	2995	2995	0
524	20231031	122100	291477110	2995	2995	2995	2995	0
525	20231031	122000	291477110	2995	2995	2995	2995	0
526	20231031	121900	291477110	2995	2995	2995	2995	0
527	20231031	121800	291477110	2995	2995	2995	2995	3
528	20231031	121700	291468125	2995	2995	2995	2995	0
529	20231031	121600	291468125	2995	2995	2995	2995	0
530	20231031	121500	291468125	2995	2995	2995	2995	0
531	20231031	121400	291468125	2995	2995	2995	2995	0
532	20231031	121300	291468125	2995	2995	2995	2995	1
533	20231031	121200	291465130	2970	2970	2970	2970	241
534	20231031	121100	290749360	2975	2975	2975	2975	0
535	20231031	121000	290749360	2975	2980	2980	2975	5792
536	20231031	120900	273515070	3000	3000	3000	3000	0
537	20231031	120800	273515070	3000	3000	3000	3000	0
538	20231031	120700	273515070	3000	3000	3000	3000	0
539	20231031	120600	273515070	3000	3000	3000	3000	0
540	20231031	120500	273515070	3000	3000	3000	3000	0
541	20231031	120400	273515070	3000	3000	3000	3000	1
542	20231031	120300	273512070	2980	2980	2980	2980	0
543	20231031	120200	273512070	2980	2980	2980	2980	0
544	20231031	120100	273512070	2980	2980	2980	2980	0
545	20231031	120000	273512070	2980	2980	2980	2980	3680
546	20231031	115900	262545670	2995	2995	2995	2995	0
547	20231031	115800	262545670	2995	2995	2995	2995	0
548	20231031	115700	262545670	2995	2995	2995	2995	0
549	20231031	115600	262545670	2995	2995	2995	2995	1
550	20231031	115500	262542675	2980	2980	2980	2980	0
551	20231031	115400	262542675	2980	2980	2980	2980	348
552	20231031	115300	261505635	3000	3000	3000	3000	0
553	20231031	115200	261505635	3000	3000	3000	3000	0
554	20231031	115100	261505635	3000	3000	3000	3000	0
555	20231031	115000	261505635	3000	3000	3000	3000	0
556	20231031	114900	261505635	3000	3000	3000	3000	0
557	20231031	114800	261505635	3000	3000	3000	3000	3442
558	20231031	114700	251179635	3000	3000	3000	3000	600
559	20231031	114600	249379635	3005	3005	3005	3005	404
560	20231031	114500	248165615	3015	3015	3015	3015	0
561	20231031	114400	248165615	3015	3015	3015	3015	0
562	20231031	114300	248165615	3015	3015	3015	3015	0
563	20231031	114200	248165615	3015	3015	3015	3015	0
564	20231031	114100	248165615	3015	3015	3015	3015	0
565	20231031	114000	248165615	3015	3015	3015	3015	0
566	20231031	113900	248165615	3015	3015	3015	3015	0
567	20231031	113800	248165615	3015	3015	3015	3015	0
568	20231031	113700	248165615	3015	3015	3015	3015	0
569	20231031	113600	248165615	3015	3015	3015	3015	0
570	20231031	113500	248165615	3015	3015	3015	3015	30
571	20231031	113400	248075165	3015	3015	3015	3015	0
572	20231031	113300	248075165	3015	3015	3015	3015	0
573	20231031	113200	248075165	3015	3015	3015	3015	0
574	20231031	113100	248075165	3015	3015	3015	3015	0
575	20231031	113000	248075165	3015	3015	3015	3015	0
576	20231031	112900	248075165	3015	3015	3015	3015	0
577	20231031	112800	248075165	3015	3015	3015	3015	0
578	20231031	112700	248075165	3015	3015	3015	3015	0
579	20231031	112600	248075165	3015	3015	3015	3015	3
580	20231031	112500	248066120	3015	3015	3015	3015	0
581	20231031	112400	248066120	3015	3015	3015	3015	0
582	20231031	112300	248066120	3015	3015	3015	3015	0
583	20231031	112200	248066120	3015	3015	3015	3015	0
584	20231031	112100	248066120	3015	3015	3015	3015	0
585	20231031	112000	248066120	3015	3015	3015	3015	0
586	20231031	111900	248066120	3015	3015	3015	3015	0
587	20231031	111800	248066120	3015	3015	3015	3015	0
588	20231031	111700	248066120	3015	3015	3015	3015	0
589	20231031	111600	248066120	3015	3015	3015	3015	0
590	20231031	111500	248066120	3015	3015	3015	3015	0
591	20231031	111400	248066120	3015	3015	3015	3015	0
592	20231031	111300	248066120	3015	3015	3015	3015	0
593	20231031	111200	248066120	3015	3015	3015	3015	0
594	20231031	111100	248066120	3015	3015	3015	3015	0
595	20231031	111000	248066120	3015	3015	3015	3015	165
596	20231031	110900	247568645	3015	3015	3015	3015	835
597	20231031	110800	245051120	3015	3015	3015	3015	1
598	20231031	110700	245048105	3010	3010	3010	3010	0
599	20231031	110600	245048105	3010	3010	3010	3010	0
600	20231031	110500	245048105	3010	3010	3010	3010	70
601	20231031	110400	244837405	3010	3010	3010	3010	0
602	20231031	110300	244837405	3010	3010	3010	3010	0
603	20231031	110200	244837405	3010	3010	3010	3010	0
604	20231031	110100	244837405	3010	3010	3010	3010	15
605	20231031	110000	244792255	2970	2970	2970	2970	0
606	20231031	105900	244792255	2970	2970	2970	2970	0
607	20231031	105800	244792255	2970	2970	2970	2970	0
608	20231031	105700	244792255	2970	2970	2970	2970	0
609	20231031	105600	244792255	2970	2990	2990	2970	1000
610	20231031	105500	241821630	3015	3015	3015	3015	0
611	20231031	105400	241821630	3015	3015	3015	3015	0
612	20231031	105300	241821630	3015	3015	3015	3015	0
613	20231031	105200	241821630	3015	3015	3015	3015	0
614	20231031	105100	241821630	3015	3015	3015	3015	0
615	20231031	105000	241821630	3015	3010	3015	3010	331
616	20231031	104900	240825315	3010	3010	3010	3010	0
617	20231031	104800	240825315	3010	3010	3010	3010	0
618	20231031	104700	240825315	3010	3010	3010	3010	0
619	20231031	104600	240825315	3010	3010	3010	3010	0
620	20231031	104500	240825315	3010	3010	3010	3010	0
621	20231031	104400	240825315	3010	3010	3010	3010	0
622	20231031	104300	240825315	3010	3010	3010	3010	0
623	20231031	104200	240825315	3010	3010	3010	3010	0
624	20231031	104100	240825315	3010	3010	3010	3010	1
625	20231031	104000	240822305	2985	2985	2985	2985	0
626	20231031	103900	240822305	2985	2985	2985	2985	0
627	20231031	103800	240822305	2985	2985	2985	2985	0
628	20231031	103700	240822305	2985	2985	2985	2985	2231
629	20231031	103600	234162770	2970	2970	2970	2970	0
630	20231031	103500	234162770	2970	2970	2970	2970	1
631	20231031	103400	234159800	2970	2970	2970	2970	10
632	20231031	103300	234130100	2965	2970	2970	2965	999
633	20231031	103200	231163120	2990	2990	2990	2990	0
634	20231031	103100	231163120	2990	2990	2990	2990	1
635	20231031	103000	231160130	2965	2995	2995	2965	16992
636	20231031	102900	180529850	3015	3015	3015	3015	0
637	20231031	102800	180529850	3015	3015	3015	3015	1
638	20231031	102700	180526835	2990	3000	3000	2990	370
639	20231031	102600	179419720	3015	3015	3015	3015	0
640	20231031	102500	179419720	3015	3015	3015	3015	2
641	20231031	102400	179413690	3010	3010	3010	3010	0
642	20231031	102300	179413690	3010	3010	3010	3010	405
643	20231031	102200	178194640	3025	3025	3025	3025	0
644	20231031	102100	178194640	3025	3025	3025	3025	0
645	20231031	102000	178194640	3025	3020	3025	3020	10
646	20231031	101900	178164395	3025	3025	3025	3025	0
647	20231031	101800	178164395	3025	3025	3025	3025	1
648	20231031	101700	178161370	3030	3030	3030	3030	0
649	20231031	101600	178161370	3030	3030	3030	3030	28
650	20231031	101500	178076530	3040	3040	3040	3040	0
651	20231031	101400	178076530	3040	3040	3040	3040	0
652	20231031	101300	178076530	3040	3040	3040	3040	0
653	20231031	101200	178076530	3040	3040	3040	3040	0
654	20231031	101100	178076530	3040	3040	3040	3040	0
655	20231031	101000	178076530	3040	3040	3040	3040	0
656	20231031	100900	178076530	3040	3040	3040	3040	0
657	20231031	100800	178076530	3040	3040	3040	3040	10
658	20231031	100700	178046130	3040	3040	3040	3040	1
659	20231031	100600	178043090	3020	3020	3020	3020	3532
660	20231031	100500	167376450	3060	3050	3060	3050	1689
661	20231031	100400	162224990	3080	3020	3080	3020	7817
662	20231031	100300	138436795	3020	2965	3020	2965	883
663	20231031	100200	135795620	2990	2960	2990	2960	1035
664	20231031	100100	132728000	2960	2950	2960	2950	7
665	20231031	100000	132707340	2945	2945	2945	2945	2940
666	20231031	095900	124049040	2950	2950	2950	2950	31
667	20231031	095800	123957590	2945	2945	2945	2945	102
668	20231031	095700	123657200	2945	2945	2945	2945	0
669	20231031	095600	123657200	2945	2935	2945	2935	10
670	20231031	095500	123627800	2935	2935	2935	2935	0
671	20231031	095400	123627800	2935	2935	2935	2935	5
672	20231031	095300	123613125	2935	2935	2935	2935	0
673	20231031	095200	123613125	2935	2935	2935	2935	152
674	20231031	095100	123167005	2935	2935	2935	2935	30
675	20231031	095000	123078955	2935	2935	2935	2935	2
676	20231031	094900	123073085	2895	2925	2925	2895	4560
677	20231031	094800	109834590	2925	2925	2925	2925	0
678	20231031	094700	109834590	2925	2925	2925	2925	0
679	20231031	094600	109834590	2925	2905	2925	2905	70
680	20231031	094500	109629860	2910	2970	2970	2900	6049
681	20231031	094400	92064335	2970	2970	2970	2970	0
682	20231031	094300	92064335	2970	2975	2975	2970	53
683	20231031	094200	91906825	2970	2970	2970	2970	1
684	20231031	094100	91903855	2970	2970	2970	2970	9
685	20231031	094000	91877125	2975	2975	2975	2975	0
686	20231031	093900	91877125	2975	2975	2975	2975	349
687	20231031	093800	90838850	2975	2975	2975	2975	26
688	20231031	093700	90761500	2975	2965	2975	2965	73
689	20231031	093600	90545045	2965	2965	2965	2965	0
690	20231031	093500	90545045	2965	2965	2965	2965	26
691	20231031	093400	90467955	2965	2965	2965	2965	52
692	20231031	093300	90313775	2965	2965	2965	2965	5
693	20231031	093200	90298950	2965	2965	2965	2930	905
694	20231031	093100	87645550	2975	2975	2975	2975	5
695	20231031	093000	87630675	2975	2975	2975	2975	22
696	20231031	092900	87565225	2980	2980	2980	2980	10
697	20231031	092800	87535425	2980	2980	2980	2980	0
698	20231031	092700	87535425	2980	2980	2980	2980	34
699	20231031	092600	87434105	2980	2980	2980	2980	0
700	20231031	092500	87434105	2980	2980	2980	2980	1
701	20231031	092400	87431125	2975	2975	2975	2975	95
702	20231031	092300	87148500	2975	2975	2975	2975	1
703	20231031	092200	87145525	2970	2970	2970	2970	30
704	20231031	092100	87056425	2970	2970	2970	2970	600
705	20231031	092000	85274425	2975	2975	2975	2975	36
706	20231031	091900	85167325	2970	2970	2970	2970	10
707	20231031	091800	85137625	2975	2975	2975	2975	0
708	20231031	091700	85137625	2975	2975	2975	2975	0
709	20231031	091600	85137625	2975	2975	2975	2975	107
710	20231031	091500	84819300	2975	2975	2975	2975	5
711	20231031	091400	84804425	2990	2990	2990	2990	0
712	20231031	091300	84804425	2990	2965	2990	2965	2104
713	20231031	091200	78524755	2990	2935	2990	2935	3173
714	20231031	091100	69196510	2935	2935	2935	2935	1599
715	20231031	091000	64503445	2935	2980	2980	2900	12277
716	20231031	090900	28872255	2940	2945	2980	2940	499
717	20231031	090800	27402460	2945	2945	2945	2945	1155
718	20231031	090700	24000985	2945	2960	2960	2945	2068
719	20231031	090600	17901380	2945	2945	2945	2945	0
720	20231031	090500	17901380	2945	2965	2965	2945	3000
721	20231031	090400	9052265	2945	2980	2980	2945	3000
722	20231031	090300	183000	3050	3050	3050	3050	0
723	20231031	090200	183000	3050	3050	3050	3050	0
724	20231031	090100	183000	3050	3050	3050	3050	28
725	20231031	090000	97600	3050	3050	3050	3050	32