KissMeData/330590/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210900	414402560	2875	2875	2875	2875	23510
3	20231031	210800	414402560	2875	2875	2875	2875	0
4	20231031	210700	414402560	2875	2875	2875	2875	0
5	20231031	210600	414402560	2875	2875	2875	2875	0
6	20231031	210500	414402560	2875	2875	2875	2875	0
7	20231031	210400	414402560	2875	2875	2875	2875	0
8	20231031	210300	414402560	2875	2875	2875	2875	0
9	20231031	210200	414402560	2875	2875	2875	2875	0
10	20231031	210100	414402560	2875	2875	2875	2875	0
11	20231031	210000	414402560	2875	2875	2875	2875	0
12	20231031	205900	414402560	2875	2875	2875	2875	0
13	20231031	205800	414402560	2875	2875	2875	2875	0
14	20231031	205700	414402560	2875	2875	2875	2875	0
15	20231031	205600	414402560	2875	2875	2875	2875	0
16	20231031	205500	414402560	2875	2875	2875	2875	0
17	20231031	205400	414402560	2875	2875	2875	2875	0
18	20231031	205300	414402560	2875	2875	2875	2875	0
19	20231031	205200	414402560	2875	2875	2875	2875	0
20	20231031	205100	414402560	2875	2875	2875	2875	0
21	20231031	205000	414402560	2875	2875	2875	2875	0
22	20231031	204900	414402560	2875	2875	2875	2875	0
23	20231031	204800	414402560	2875	2875	2875	2875	0
24	20231031	204700	414402560	2875	2875	2875	2875	0
25	20231031	204600	414402560	2875	2875	2875	2875	0
26	20231031	204500	414402560	2875	2875	2875	2875	0
27	20231031	204400	414402560	2875	2875	2875	2875	0
28	20231031	204300	414402560	2875	2875	2875	2875	0
29	20231031	204200	414402560	2875	2875	2875	2875	0
30	20231031	204100	414402560	2875	2875	2875	2875	0
31	20231031	204000	414402560	2875	2875	2875	2875	0
32	20231031	203900	414402560	2875	2875	2875	2875	23510
33	20231031	203800	414402560	2875	2875	2875	2875	0
34	20231031	203700	414402560	2875	2875	2875	2875	0
35	20231031	203600	414402560	2875	2875	2875	2875	0
36	20231031	203500	414402560	2875	2875	2875	2875	0
37	20231031	203400	414402560	2875	2875	2875	2875	0
38	20231031	203300	414402560	2875	2875	2875	2875	0
39	20231031	203200	414402560	2875	2875	2875	2875	0
40	20231031	203100	414402560	2875	2875	2875	2875	0
41	20231031	203000	414402560	2875	2875	2875	2875	0
42	20231031	202900	414402560	2875	2875	2875	2875	0
43	20231031	202800	414402560	2875	2875	2875	2875	0
44	20231031	202700	414402560	2875	2875	2875	2875	0
45	20231031	202600	414402560	2875	2875	2875	2875	0
46	20231031	202500	414402560	2875	2875	2875	2875	0
47	20231031	202400	414402560	2875	2875	2875	2875	0
48	20231031	202300	414402560	2875	2875	2875	2875	0
49	20231031	202200	414402560	2875	2875	2875	2875	0
50	20231031	202100	414402560	2875	2875	2875	2875	0
51	20231031	202000	414402560	2875	2875	2875	2875	0
52	20231031	201900	414402560	2875	2875	2875	2875	0
53	20231031	201800	414402560	2875	2875	2875	2875	0
54	20231031	201700	414402560	2875	2875	2875	2875	0
55	20231031	201600	414402560	2875	2875	2875	2875	0
56	20231031	201500	414402560	2875	2875	2875	2875	0
57	20231031	201400	414402560	2875	2875	2875	2875	0
58	20231031	201300	414402560	2875	2875	2875	2875	0
59	20231031	201200	414402560	2875	2875	2875	2875	0
60	20231031	201100	414402560	2875	2875	2875	2875	0
61	20231031	201000	414402560	2875	2875	2875	2875	0
62	20231031	200900	414402560	2875	2875	2875	2875	23510
63	20231031	200800	414402560	2875	2875	2875	2875	0
64	20231031	200700	414402560	2875	2875	2875	2875	0
65	20231031	200600	414402560	2875	2875	2875	2875	0
66	20231031	200500	414402560	2875	2875	2875	2875	0
67	20231031	200400	414402560	2875	2875	2875	2875	0
68	20231031	200300	414402560	2875	2875	2875	2875	0
69	20231031	200200	414402560	2875	2875	2875	2875	0
70	20231031	200100	414402560	2875	2875	2875	2875	0
71	20231031	200000	414402560	2875	2875	2875	2875	0
72	20231031	195900	414402560	2875	2875	2875	2875	0
73	20231031	195800	414402560	2875	2875	2875	2875	0
74	20231031	195700	414402560	2875	2875	2875	2875	0
75	20231031	195600	414402560	2875	2875	2875	2875	0
76	20231031	195500	414402560	2875	2875	2875	2875	0
77	20231031	195400	414402560	2875	2875	2875	2875	0
78	20231031	195300	414402560	2875	2875	2875	2875	0
79	20231031	195200	414402560	2875	2875	2875	2875	0
80	20231031	195100	414402560	2875	2875	2875	2875	0
81	20231031	195000	414402560	2875	2875	2875	2875	0
82	20231031	194900	414402560	2875	2875	2875	2875	0
83	20231031	194800	414402560	2875	2875	2875	2875	0
84	20231031	194700	414402560	2875	2875	2875	2875	0
85	20231031	194600	414402560	2875	2875	2875	2875	0
86	20231031	194500	414402560	2875	2875	2875	2875	0
87	20231031	194400	414402560	2875	2875	2875	2875	0
88	20231031	194300	414402560	2875	2875	2875	2875	0
89	20231031	194200	414402560	2875	2875	2875	2875	0
90	20231031	194100	414402560	2875	2875	2875	2875	0
91	20231031	194000	414402560	2875	2875	2875	2875	0
92	20231031	193900	414402560	2875	2875	2875	2875	23510
93	20231031	193800	414402560	2875	2875	2875	2875	0
94	20231031	193700	414402560	2875	2875	2875	2875	0
95	20231031	193600	414402560	2875	2875	2875	2875	0
96	20231031	193500	414402560	2875	2875	2875	2875	0
97	20231031	193400	414402560	2875	2875	2875	2875	0
98	20231031	193300	414402560	2875	2875	2875	2875	0
99	20231031	193200	414402560	2875	2875	2875	2875	0
100	20231031	193100	414402560	2875	2875	2875	2875	0
101	20231031	193000	414402560	2875	2875	2875	2875	0
102	20231031	192900	414402560	2875	2875	2875	2875	0
103	20231031	192800	414402560	2875	2875	2875	2875	0
104	20231031	192700	414402560	2875	2875	2875	2875	0
105	20231031	192600	414402560	2875	2875	2875	2875	0
106	20231031	192500	414402560	2875	2875	2875	2875	0
107	20231031	192400	414402560	2875	2875	2875	2875	0
108	20231031	192300	414402560	2875	2875	2875	2875	0
109	20231031	192200	414402560	2875	2875	2875	2875	0
110	20231031	192100	414402560	2875	2875	2875	2875	0
111	20231031	192000	414402560	2875	2875	2875	2875	0
112	20231031	191900	414402560	2875	2875	2875	2875	0
113	20231031	191800	414402560	2875	2875	2875	2875	0
114	20231031	191700	414402560	2875	2875	2875	2875	0
115	20231031	191600	414402560	2875	2875	2875	2875	0
116	20231031	191500	414402560	2875	2875	2875	2875	0
117	20231031	191400	414402560	2875	2875	2875	2875	0
118	20231031	191300	414402560	2875	2875	2875	2875	0
119	20231031	191200	414402560	2875	2875	2875	2875	0
120	20231031	191100	414402560	2875	2875	2875	2875	0
121	20231031	191000	414402560	2875	2875	2875	2875	0
122	20231031	190900	414402560	2875	2875	2875	2875	23510
123	20231031	190800	414402560	2875	2875	2875	2875	0
124	20231031	190700	414402560	2875	2875	2875	2875	0
125	20231031	190600	414402560	2875	2875	2875	2875	0
126	20231031	190500	414402560	2875	2875	2875	2875	0
127	20231031	190400	414402560	2875	2875	2875	2875	0
128	20231031	190300	414402560	2875	2875	2875	2875	0
129	20231031	190200	414402560	2875	2875	2875	2875	0
130	20231031	190100	414402560	2875	2875	2875	2875	0
131	20231031	190000	414402560	2875	2875	2875	2875	0
132	20231031	185900	414402560	2875	2875	2875	2875	0
133	20231031	185800	414402560	2875	2875	2875	2875	0
134	20231031	185700	414402560	2875	2875	2875	2875	0
135	20231031	185600	414402560	2875	2875	2875	2875	0
136	20231031	185500	414402560	2875	2875	2875	2875	0
137	20231031	185400	414402560	2875	2875	2875	2875	0
138	20231031	185300	414402560	2875	2875	2875	2875	0
139	20231031	185200	414402560	2875	2875	2875	2875	0
140	20231031	185100	414402560	2875	2875	2875	2875	0
141	20231031	185000	414402560	2875	2875	2875	2875	0
142	20231031	184900	414402560	2875	2875	2875	2875	0
143	20231031	184800	414402560	2875	2875	2875	2875	0
144	20231031	184700	414402560	2875	2875	2875	2875	0
145	20231031	184600	414402560	2875	2875	2875	2875	0
146	20231031	184500	414402560	2875	2875	2875	2875	0
147	20231031	184400	414402560	2875	2875	2875	2875	0
148	20231031	184300	414402560	2875	2875	2875	2875	0
149	20231031	184200	414402560	2875	2875	2875	2875	0
150	20231031	184100	414402560	2875	2875	2875	2875	0
151	20231031	184000	414402560	2875	2875	2875	2875	0
152	20231031	183900	414402560	2875	2875	2875	2875	23510
153	20231031	183800	414402560	2875	2875	2875	2875	0
154	20231031	183700	414402560	2875	2875	2875	2875	0
155	20231031	183600	414402560	2875	2875	2875	2875	0
156	20231031	183500	414402560	2875	2875	2875	2875	0
157	20231031	183400	414402560	2875	2875	2875	2875	0
158	20231031	183300	414402560	2875	2875	2875	2875	0
159	20231031	183200	414402560	2875	2875	2875	2875	0
160	20231031	183100	414402560	2875	2875	2875	2875	0
161	20231031	183000	414402560	2875	2875	2875	2875	0
162	20231031	182900	414402560	2875	2875	2875	2875	0
163	20231031	182800	414402560	2875	2875	2875	2875	0
164	20231031	182700	414402560	2875	2875	2875	2875	0
165	20231031	182600	414402560	2875	2875	2875	2875	0
166	20231031	182500	414402560	2875	2875	2875	2875	0
167	20231031	182400	414402560	2875	2875	2875	2875	0
168	20231031	182300	414402560	2875	2875	2875	2875	0
169	20231031	182200	414402560	2875	2875	2875	2875	0
170	20231031	182100	414402560	2875	2875	2875	2875	0
171	20231031	182000	414402560	2875	2875	2875	2875	0
172	20231031	181900	414402560	2875	2875	2875	2875	0
173	20231031	181800	414402560	2875	2875	2875	2875	0
174	20231031	181700	414402560	2875	2875	2875	2875	0
175	20231031	181600	414402560	2875	2875	2875	2875	0
176	20231031	181500	414402560	2875	2875	2875	2875	0
177	20231031	181400	414402560	2875	2875	2875	2875	0
178	20231031	181300	414402560	2875	2875	2875	2875	0
179	20231031	181200	414402560	2875	2875	2875	2875	0
180	20231031	181100	414402560	2875	2875	2875	2875	0
181	20231031	181000	414402560	2875	2875	2875	2875	0
182	20231031	180900	414402560	2875	2875	2875	2875	23510
183	20231031	180800	414402560	2875	2875	2875	2875	0
184	20231031	180700	414402560	2875	2875	2875	2875	0
185	20231031	180600	414402560	2875	2875	2875	2875	0
186	20231031	180500	414402560	2875	2875	2875	2875	0
187	20231031	180400	414402560	2875	2875	2875	2875	0
188	20231031	180300	414402560	2875	2875	2875	2875	0
189	20231031	180200	414402560	2875	2875	2875	2875	0
190	20231031	180100	414402560	2875	2875	2875	2875	0
191	20231031	180000	414402560	2875	2875	2875	2875	0
192	20231031	175900	414402560	2875	2875	2875	2875	0
193	20231031	175800	414402560	2875	2875	2875	2875	0
194	20231031	175700	414402560	2875	2875	2875	2875	0
195	20231031	175600	414402560	2875	2875	2875	2875	0
196	20231031	175500	414402560	2875	2875	2875	2875	0
197	20231031	175400	414402560	2875	2875	2875	2875	0
198	20231031	175300	414402560	2875	2875	2875	2875	0
199	20231031	175200	414402560	2875	2875	2875	2875	0
200	20231031	175100	414402560	2875	2875	2875	2875	0
201	20231031	175000	414402560	2875	2875	2875	2875	0
202	20231031	174900	414402560	2875	2875	2875	2875	0
203	20231031	174800	414402560	2875	2875	2875	2875	0
204	20231031	174700	414402560	2875	2875	2875	2875	0
205	20231031	174600	414402560	2875	2875	2875	2875	0
206	20231031	174500	414402560	2875	2875	2875	2875	0
207	20231031	174400	414402560	2875	2875	2875	2875	0
208	20231031	174300	414402560	2875	2875	2875	2875	0
209	20231031	174200	414402560	2875	2875	2875	2875	0
210	20231031	174100	414402560	2875	2875	2875	2875	0
211	20231031	174000	414402560	2875	2875	2875	2875	0
212	20231031	173900	414402560	2875	2875	2875	2875	23510
213	20231031	173800	414402560	2875	2875	2875	2875	0
214	20231031	173700	414402560	2875	2875	2875	2875	0
215	20231031	173600	414402560	2875	2875	2875	2875	0
216	20231031	173500	414402560	2875	2875	2875	2875	0
217	20231031	173400	414402560	2875	2875	2875	2875	0
218	20231031	173300	414402560	2875	2875	2875	2875	0
219	20231031	173200	414402560	2875	2875	2875	2875	0
220	20231031	173100	414402560	2875	2875	2875	2875	0
221	20231031	173000	414402560	2875	2875	2875	2875	0
222	20231031	172900	414402560	2875	2875	2875	2875	0
223	20231031	172800	414402560	2875	2875	2875	2875	0
224	20231031	172700	414402560	2875	2875	2875	2875	0
225	20231031	172600	414402560	2875	2875	2875	2875	0
226	20231031	172500	414402560	2875	2875	2875	2875	0
227	20231031	172400	414402560	2875	2875	2875	2875	0
228	20231031	172300	414402560	2875	2875	2875	2875	0
229	20231031	172200	414402560	2875	2875	2875	2875	0
230	20231031	172100	414402560	2875	2875	2875	2875	0
231	20231031	172000	414402560	2875	2875	2875	2875	0
232	20231031	171900	414402560	2875	2875	2875	2875	0
233	20231031	171800	414402560	2875	2875	2875	2875	0
234	20231031	171700	414402560	2875	2875	2875	2875	0
235	20231031	171600	414402560	2875	2875	2875	2875	0
236	20231031	171500	414402560	2875	2875	2875	2875	0
237	20231031	171400	414402560	2875	2875	2875	2875	0
238	20231031	171300	414402560	2875	2875	2875	2875	0
239	20231031	171200	414402560	2875	2875	2875	2875	0
240	20231031	171100	414402560	2875	2875	2875	2875	0
241	20231031	171000	414402560	2875	2875	2875	2875	0
242	20231031	170900	414402560	2875	2875	2875	2875	23510
243	20231031	170800	414402560	2875	2875	2875	2875	0
244	20231031	170700	414402560	2875	2875	2875	2875	0
245	20231031	170600	414402560	2875	2875	2875	2875	0
246	20231031	170500	414402560	2875	2875	2875	2875	0
247	20231031	170400	414402560	2875	2875	2875	2875	0
248	20231031	170300	414402560	2875	2875	2875	2875	0
249	20231031	170200	414402560	2875	2875	2875	2875	0
250	20231031	170100	414402560	2875	2875	2875	2875	0
251	20231031	170000	414402560	2875	2875	2875	2875	0
252	20231031	165900	414402560	2875	2875	2875	2875	0
253	20231031	165800	414402560	2875	2875	2875	2875	0
254	20231031	165700	414402560	2875	2875	2875	2875	0
255	20231031	165600	414402560	2875	2875	2875	2875	0
256	20231031	165500	414402560	2875	2875	2875	2875	0
257	20231031	165400	414402560	2875	2875	2875	2875	0
258	20231031	165300	414402560	2875	2875	2875	2875	0
259	20231031	165200	414402560	2875	2875	2875	2875	0
260	20231031	165100	414402560	2875	2875	2875	2875	0
261	20231031	165000	414402560	2875	2875	2875	2875	0
262	20231031	164900	414402560	2875	2875	2875	2875	0
263	20231031	164800	414402560	2875	2875	2875	2875	0
264	20231031	164700	414402560	2875	2875	2875	2875	0
265	20231031	164600	414402560	2875	2875	2875	2875	0
266	20231031	164500	414402560	2875	2875	2875	2875	0
267	20231031	164400	414402560	2875	2875	2875	2875	0
268	20231031	164300	414402560	2875	2875	2875	2875	0
269	20231031	164200	414402560	2875	2875	2875	2875	0
270	20231031	164100	414402560	2875	2875	2875	2875	0
271	20231031	164000	414402560	2875	2875	2875	2875	0
272	20231031	163900	414402560	2875	2875	2875	2875	23510
273	20231031	163800	414402560	2875	2875	2875	2875	0
274	20231031	163700	414402560	2875	2875	2875	2875	0
275	20231031	163600	414402560	2875	2875	2875	2875	0
276	20231031	163500	414402560	2875	2875	2875	2875	0
277	20231031	163400	414402560	2875	2875	2875	2875	0
278	20231031	163300	414402560	2875	2875	2875	2875	0
279	20231031	163200	414402560	2875	2875	2875	2875	0
280	20231031	163100	414402560	2875	2875	2875	2875	0
281	20231031	163000	414402560	2875	2875	2875	2875	0
282	20231031	162900	414402560	2875	2875	2875	2875	0
283	20231031	162800	414402560	2875	2875	2875	2875	0
284	20231031	162700	414402560	2875	2875	2875	2875	0
285	20231031	162600	414402560	2875	2875	2875	2875	0
286	20231031	162500	414402560	2875	2875	2875	2875	0
287	20231031	162400	414402560	2875	2875	2875	2875	0
288	20231031	162300	414402560	2875	2875	2875	2875	0
289	20231031	162200	414402560	2875	2875	2875	2875	0
290	20231031	162100	414402560	2875	2875	2875	2875	0
291	20231031	162000	414402560	2875	2875	2875	2875	0
292	20231031	161900	414402560	2875	2875	2875	2875	0
293	20231031	161800	414402560	2875	2875	2875	2875	0
294	20231031	161700	414402560	2875	2875	2875	2875	0
295	20231031	161600	414402560	2875	2875	2875	2875	0
296	20231031	161500	414402560	2875	2875	2875	2875	0
297	20231031	161400	414402560	2875	2875	2875	2875	0
298	20231031	161300	414402560	2875	2875	2875	2875	0
299	20231031	161200	414402560	2875	2875	2875	2875	0
300	20231031	161100	414402560	2875	2875	2875	2875	0
301	20231031	161000	414402560	2875	2875	2875	2875	0
302	20231031	160900	414402560	2875	2875	2875	2875	23510
303	20231031	160800	414402560	2875	2875	2875	2875	0
304	20231031	160700	414402560	2875	2875	2875	2875	0
305	20231031	160600	414402560	2875	2875	2875	2875	0
306	20231031	160500	414402560	2875	2875	2875	2875	0
307	20231031	160400	414402560	2875	2875	2875	2875	0
308	20231031	160300	414402560	2875	2875	2875	2875	0
309	20231031	160200	414402560	2875	2875	2875	2875	0
310	20231031	160100	414402560	2875	2875	2875	2875	0
311	20231031	160000	414402560	2875	2875	2875	2875	0
312	20231031	155900	414402560	2875	2875	2875	2875	0
313	20231031	155800	414402560	2875	2875	2875	2875	0
314	20231031	155700	414402560	2875	2875	2875	2875	0
315	20231031	155600	414402560	2875	2875	2875	2875	0
316	20231031	155500	414402560	2875	2875	2875	2875	0
317	20231031	155400	414402560	2875	2875	2875	2875	0
318	20231031	155300	414402560	2875	2875	2875	2875	0
319	20231031	155200	414402560	2875	2875	2875	2875	0
320	20231031	155100	414402560	2875	2875	2875	2875	0
321	20231031	155000	414402560	2875	2875	2875	2875	0
322	20231031	154900	414402560	2875	2875	2875	2875	0
323	20231031	154800	414402560	2875	2875	2875	2875	0
324	20231031	154700	414402560	2875	2875	2875	2875	0
325	20231031	154600	414402560	2875	2875	2875	2875	0
326	20231031	154500	414402560	2875	2875	2875	2875	0
327	20231031	154400	414402560	2875	2875	2875	2875	0
328	20231031	154300	414402560	2875	2875	2875	2875	0
329	20231031	154200	414402560	2875	2875	2875	2875	0
330	20231031	154100	414402560	2875	2875	2875	2875	0
331	20231031	154000	414402560	2875	2875	2875	2875	0
332	20231031	153900	414402560	2875	2875	2875	2875	23510
333	20231031	153800	414402560	2875	2875	2875	2875	0
334	20231031	153700	414402560	2875	2875	2875	2875	0
335	20231031	153600	414402560	2875	2875	2875	2875	0
336	20231031	153500	414402560	2875	2875	2875	2875	0
337	20231031	153400	414402560	2875	2875	2875	2875	0
338	20231031	153300	414402560	2875	2875	2875	2875	0
339	20231031	153200	414402560	2875	2875	2875	2875	0
340	20231031	153100	414402560	2875	2875	2875	2875	0
341	20231031	153000	414402560	2875	2875	2875	2875	23510
342	20231031	152900	346811310	2865	2865	2865	2865	0
343	20231031	152800	346811310	2865	2865	2865	2865	0
344	20231031	152700	346811310	2865	2865	2865	2865	0
345	20231031	152600	346811310	2865	2865	2865	2865	0
346	20231031	152500	346811310	2865	2865	2865	2865	0
347	20231031	152400	346811310	2865	2865	2865	2865	0
348	20231031	152300	346811310	2865	2865	2865	2865	0
349	20231031	152200	346811310	2865	2865	2865	2865	0
350	20231031	152100	346811310	2865	2865	2865	2865	0
351	20231031	152000	346811310	2865	2865	2865	2865	0
352	20231031	151900	346811310	2865	2860	2865	2860	580
353	20231031	151800	345152140	2860	2865	2865	2860	211
354	20231031	151700	344548675	2860	2865	2865	2860	494
355	20231031	151600	343133900	2860	2860	2860	2860	67
356	20231031	151500	342942280	2860	2865	2865	2860	158
357	20231031	151400	342489645	2865	2865	2865	2865	357
358	20231031	151300	341466840	2865	2865	2870	2860	169
359	20231031	151200	340982270	2865	2865	2865	2860	83
360	20231031	151100	340744725	2865	2860	2865	2860	136
361	20231031	151000	340355115	2860	2865	2865	2860	151
362	20231031	150900	339922750	2865	2865	2870	2860	77
363	20231031	150800	339702395	2865	2865	2870	2860	391
364	20231031	150700	338582785	2865	2865	2865	2865	163
365	20231031	150600	338115790	2870	2865	2870	2865	1061
366	20231031	150500	335073525	2865	2870	2870	2865	619
367	20231031	150400	333297590	2865	2860	2870	2860	437
368	20231031	150300	332045335	2860	2870	2870	2860	354
369	20231031	150200	331031830	2870	2860	2870	2860	517
370	20231031	150100	329550870	2865	2865	2865	2860	201
371	20231031	150000	328975255	2865	2865	2865	2865	45
372	20231031	145900	328846330	2865	2865	2870	2860	787
373	20231031	145800	326591435	2865	2865	2865	2865	54
374	20231031	145700	326436725	2865	2865	2870	2865	243
375	20231031	145600	325739980	2865	2865	2870	2865	242
376	20231031	145500	325046150	2865	2865	2870	2865	54
377	20231031	145400	324891435	2865	2865	2870	2865	636
378	20231031	145300	323068745	2865	2865	2865	2865	1383
379	20231031	145200	319106450	2870	2870	2870	2870	100
380	20231031	145100	318819450	2865	2865	2865	2865	88
381	20231031	145000	318567330	2870	2870	2870	2865	158
382	20231031	144900	318113900	2875	2870	2875	2865	258
383	20231031	144800	317372920	2875	2870	2875	2870	725
384	20231031	144700	315292165	2870	2875	2875	2870	273
385	20231031	144600	314508155	2870	2870	2870	2870	99
386	20231031	144500	314224025	2875	2870	2875	2870	150
387	20231031	144400	313793025	2875	2875	2875	2875	0
388	20231031	144300	313793025	2875	2875	2875	2870	219
389	20231031	144200	313163845	2870	2875	2875	2870	196
390	20231031	144100	312600825	2870	2870	2870	2870	50
391	20231031	144000	312457325	2875	2875	2875	2870	160
392	20231031	143900	311997620	2870	2870	2870	2870	3100
393	20231031	143800	303100620	2870	2875	2875	2870	165
394	20231031	143700	302626570	2870	2875	2875	2870	150
395	20231031	143600	302195570	2870	2870	2870	2870	248
396	20231031	143500	301483810	2870	2875	2875	2870	160
397	20231031	143400	301024060	2870	2870	2870	2870	70
398	20231031	143300	300823160	2875	2875	2880	2870	203
399	20231031	143200	300239680	2875	2875	2880	2870	224
400	20231031	143100	299595785	2880	2875	2880	2875	118
401	20231031	143000	299255965	2875	2880	2880	2875	124
402	20231031	142900	298898955	2875	2880	2880	2870	463
403	20231031	142800	297567765	2880	2880	2885	2870	1116
404	20231031	142700	294353455	2880	2865	2880	2865	1646
405	20231031	142600	289618895	2875	2860	2875	2860	291
406	20231031	142500	288783725	2875	2870	2875	2870	535
407	20231031	142400	287248165	2875	2875	2880	2875	174
408	20231031	142300	286747415	2880	2880	2885	2880	306
409	20231031	142200	285865635	2880	2880	2880	2880	4441
410	20231031	142100	273075555	2880	2880	2885	2880	149
411	20231031	142000	272645935	2880	2885	2890	2880	61
412	20231031	141900	272469945	2885	2885	2890	2885	109
413	20231031	141800	272154980	2885	2885	2885	2885	421
414	20231031	141700	270940395	2890	2870	2895	2870	4188
415	20231031	141600	258877135	2870	2875	2875	2870	150
416	20231031	141500	258446135	2870	2870	2870	2870	50
417	20231031	141400	258302635	2870	2870	2875	2870	195
418	20231031	141300	257742485	2870	2870	2870	2870	0
419	20231031	141200	257742485	2870	2875	2875	2870	195
420	20231031	141100	257182335	2870	2870	2870	2870	94
421	20231031	141000	256912555	2875	2870	2875	2870	150
422	20231031	140900	256481555	2875	2875	2875	2875	100
423	20231031	140800	256194055	2870	2870	2870	2870	54
424	20231031	140700	256039075	2870	2870	2875	2870	742
425	20231031	140600	253909035	2870	2870	2870	2870	180
426	20231031	140500	253392435	2870	2870	2875	2870	988
427	20231031	140400	250556375	2870	2870	2870	2870	2151
428	20231031	140300	244383005	2870	2870	2870	2870	0
429	20231031	140200	244383005	2870	2870	2870	2870	100
430	20231031	140100	244096005	2865	2865	2865	2865	875
431	20231031	140000	241589130	2865	2865	2865	2865	100
432	20231031	135900	241302630	2865	2865	2865	2865	70
433	20231031	135800	241102080	2865	2865	2865	2860	766
434	20231031	135700	238908985	2865	2865	2865	2865	2239
435	20231031	135600	232494250	2860	2860	2860	2860	87
436	20231031	135500	232245430	2865	2860	2865	2860	150
437	20231031	135400	231815930	2860	2860	2860	2860	0
438	20231031	135300	231815930	2860	2865	2865	2860	209
439	20231031	135200	231217640	2860	2865	2865	2860	91
440	20231031	135100	230957370	2865	2860	2865	2860	200
441	20231031	135000	230384870	2860	2865	2865	2860	341
442	20231031	134900	229409110	2860	2860	2860	2860	2302
443	20231031	134800	222825390	2860	2865	2865	2860	201
444	20231031	134700	222250005	2865	2860	2865	2860	51
445	20231031	134600	222104140	2865	2865	2865	2865	109
446	20231031	134500	221791855	2860	2860	2860	2860	50
447	20231031	134400	221648855	2865	2860	2865	2860	150
448	20231031	134300	221219355	2865	2860	2865	2860	150
449	20231031	134200	220789855	2860	2860	2860	2860	0
450	20231031	134100	220789855	2860	2865	2865	2860	150
451	20231031	134000	220360355	2865	2860	2865	2860	51
452	20231031	133900	220214490	2865	2860	2865	2860	150
453	20231031	133800	219784990	2865	2865	2865	2865	10
454	20231031	133700	219756340	2865	2860	2865	2860	150
455	20231031	133600	219326840	2865	2865	2865	2865	100
456	20231031	133500	219040340	2865	2865	2865	2865	1
457	20231031	133400	219037475	2865	2865	2865	2865	100
458	20231031	133300	218750975	2865	2860	2865	2860	241
459	20231031	133200	218060715	2860	2860	2860	2855	457
460	20231031	133100	216753730	2860	2860	2860	2860	0
461	20231031	133000	216753730	2860	2860	2860	2860	104
462	20231031	132900	216456290	2860	2860	2860	2860	100
463	20231031	132800	216170290	2860	2860	2860	2855	382
464	20231031	132700	215078170	2860	2860	2860	2860	105
465	20231031	132600	214777870	2860	2860	2860	2860	10
466	20231031	132500	214749270	2860	2855	2860	2855	239
467	20231031	132400	214066420	2855	2865	2865	2855	358
468	20231031	132300	213043330	2865	2865	2865	2865	0
469	20231031	132200	213043330	2865	2865	2865	2865	111
470	20231031	132100	212725315	2855	2860	2865	2855	1113
471	20231031	132000	209538930	2860	2860	2860	2860	153
472	20231031	131900	209101350	2860	2860	2860	2860	310
473	20231031	131800	208214750	2860	2860	2860	2860	112
474	20231031	131700	207894430	2860	2860	2860	2860	113
475	20231031	131600	207571250	2860	2860	2860	2860	1
476	20231031	131500	207568390	2860	2860	2860	2860	101
477	20231031	131400	207279530	2860	2860	2860	2860	501
478	20231031	131300	205846670	2860	2855	2860	2855	150
479	20231031	131200	205417920	2860	2860	2860	2860	3
480	20231031	131100	205409340	2860	2860	2860	2860	100
481	20231031	131000	205123340	2860	2860	2860	2860	103
482	20231031	130900	204828760	2860	2860	2860	2860	0
483	20231031	130800	204828760	2860	2860	2860	2860	1371
484	20231031	130700	200907700	2860	2860	2860	2860	0
485	20231031	130600	200907700	2860	2860	2860	2860	110
486	20231031	130500	200593100	2860	2860	2860	2860	510
487	20231031	130400	199134500	2860	2860	2860	2860	100
488	20231031	130300	198848500	2860	2860	2860	2860	200
489	20231031	130200	198276500	2855	2855	2855	2855	918
490	20231031	130100	195655610	2855	2850	2855	2850	250
491	20231031	130000	194942110	2855	2855	2855	2855	102
492	20231031	125900	194650900	2855	2855	2855	2850	267
493	20231031	125800	193889150	2850	2850	2850	2850	139
494	20231031	125700	193493000	2855	2855	2855	2850	202
495	20231031	125600	192916750	2855	2855	2855	2855	103
496	20231031	125500	192622685	2850	2855	2855	2850	60
497	20231031	125400	192451635	2855	2855	2855	2850	242
498	20231031	125300	191760975	2855	2850	2855	2850	53
499	20231031	125200	191609910	2855	2855	2855	2855	101
500	20231031	125100	191321555	2850	2855	2855	2850	54
501	20231031	125000	191167635	2855	2850	2855	2850	150
502	20231031	124900	190739635	2855	2855	2855	2855	100
503	20231031	124800	190454135	2855	2855	2855	2855	155
504	20231031	124700	190011610	2850	2850	2855	2850	210
505	20231031	124600	189412610	2850	2850	2850	2850	50
506	20231031	124500	189270110	2855	2855	2855	2855	100
507	20231031	124400	188984610	2855	2855	2855	2855	100
508	20231031	124300	188699110	2850	2850	2850	2850	50
509	20231031	124200	188556610	2855	2855	2855	2855	102
510	20231031	124100	188265400	2855	2855	2855	2855	81
511	20231031	124000	188034145	2855	2860	2860	2855	131
512	20231031	123900	187659640	2850	2855	2855	2850	69
513	20231031	123800	187462895	2855	2850	2855	2850	931
514	20231031	123700	184805140	2855	2855	2855	2855	100
515	20231031	123600	184519640	2850	2855	2855	2850	924
516	20231031	123500	181881870	2855	2860	2860	2855	150
517	20231031	123400	181453120	2855	2855	2855	2855	1250
518	20231031	123300	177884370	2860	2860	2860	2860	100
519	20231031	123200	177598370	2860	2865	2865	2860	520
520	20231031	123100	176111150	2865	2860	2865	2860	150
521	20231031	123000	175681650	2860	2860	2865	2860	195
522	20231031	122900	175123450	2865	2860	2865	2860	40
523	20231031	122800	175009040	2860	2865	2865	2860	187
524	20231031	122700	174473720	2860	2865	2865	2860	127
525	20231031	122600	174110490	2865	2865	2865	2865	2121
526	20231031	122500	168033825	2870	2870	2870	2870	1
527	20231031	122400	168030955	2870	2865	2870	2865	150
528	20231031	122300	167600705	2865	2870	2870	2865	150
529	20231031	122200	167170455	2865	2865	2865	2865	50
530	20231031	122100	167027205	2870	2870	2870	2870	100
531	20231031	122000	166740205	2865	2870	2870	2865	52
532	20231031	121900	166591215	2870	2865	2870	2865	150
533	20231031	121800	166160965	2865	2865	2865	2865	50
534	20231031	121700	166017715	2870	2870	2870	2870	100
535	20231031	121600	165730715	2865	2870	2870	2865	153
536	20231031	121500	165291855	2865	2870	2870	2865	55
537	20231031	121400	165134255	2870	2870	2870	2870	116
538	20231031	121300	164801335	2875	2870	2875	2870	49
539	20231031	121200	164660685	2870	2870	2875	2870	178
540	20231031	121100	164149310	2870	2875	2875	2870	170
541	20231031	121000	163660910	2870	2870	2870	2870	14
542	20231031	120900	163620730	2870	2875	2875	2870	164
543	20231031	120800	163149550	2870	2870	2870	2870	90
544	20231031	120700	162891250	2870	2870	2875	2870	175
545	20231031	120600	162388500	2870	2870	2870	2870	1020
546	20231031	120500	159461100	2875	2875	2875	2875	100
547	20231031	120400	159173600	2875	2875	2875	2875	101
548	20231031	120300	158883225	2870	2870	2870	2865	2182
549	20231031	120200	152621135	2870	2870	2870	2870	277
550	20231031	120100	151826145	2870	2870	2870	2870	0
551	20231031	120000	151826145	2870	2870	2870	2865	151
552	20231031	115900	151393025	2865	2865	2865	2865	50
553	20231031	115800	151249775	2870	2865	2870	2865	1362
554	20231031	115700	147347145	2860	2865	2865	2860	961
555	20231031	115600	144594980	2865	2870	2870	2865	3284
556	20231031	115500	135186315	2870	2865	2870	2865	158
557	20231031	115400	134733105	2870	2870	2870	2870	2
558	20231031	115300	134727365	2865	2870	2870	2865	150
559	20231031	115200	134297115	2865	2865	2865	2865	50
560	20231031	115100	134153865	2870	2870	2870	2865	151
561	20231031	115000	133720745	2870	2870	2870	2870	100
562	20231031	114900	133433745	2865	2865	2865	2865	50
563	20231031	114800	133290495	2865	2870	2870	2865	150
564	20231031	114700	132860245	2870	2865	2870	2865	58
565	20231031	114600	132694060	2870	2870	2870	2870	122
566	20231031	114500	132343920	2865	2870	2870	2865	27
567	20231031	114400	132266540	2870	2865	2870	2865	150
568	20231031	114300	131836290	2870	2865	2870	2865	157
569	20231031	114200	131385950	2870	2870	2870	2870	0
570	20231031	114100	131385950	2870	2870	2870	2870	208
571	20231031	114000	130788990	2870	2870	2870	2870	452
572	20231031	113900	129491750	2875	2870	2875	2870	103
573	20231031	113800	129195640	2870	2870	2870	2870	1401
574	20231031	113700	125174770	2870	2865	2870	2865	153
575	20231031	113600	124735910	2870	2870	2870	2865	390
576	20231031	113500	123616860	2865	2865	2865	2865	0
577	20231031	113400	123616860	2865	2870	2870	2865	150
578	20231031	113300	123186610	2865	2865	2865	2865	50
579	20231031	113200	123043360	2870	2870	2870	2865	184
580	20231031	113100	122515530	2870	2870	2870	2870	100
581	20231031	113000	122228530	2865	2865	2865	2865	50
582	20231031	112900	122085280	2865	2870	2870	2865	150
583	20231031	112800	121655030	2865	2865	2865	2865	50
584	20231031	112700	121511780	2870	2870	2870	2870	101
585	20231031	112600	121221910	2865	2865	2865	2865	50
586	20231031	112500	121078660	2870	2865	2870	2865	150
587	20231031	112400	120648410	2870	2870	2870	2865	230
588	20231031	112300	119988560	2865	2865	2865	2865	0
589	20231031	112200	119988560	2865	2870	2870	2865	150
590	20231031	112100	119558310	2865	2865	2865	2865	50
591	20231031	112000	119415060	2870	2865	2870	2865	150
592	20231031	111900	118984810	2870	2870	2870	2870	0
593	20231031	111800	118984810	2870	2865	2870	2865	150
594	20231031	111700	118554560	2865	2870	2870	2865	150
595	20231031	111600	118124310	2865	2865	2865	2865	50
596	20231031	111500	117981060	2870	2870	2870	2870	102
597	20231031	111400	117688320	2870	2870	2870	2865	54
598	20231031	111300	117533590	2870	2865	2870	2865	150
599	20231031	111200	117103340	2865	2865	2865	2865	0
600	20231031	111100	117103340	2865	2870	2870	2865	200
601	20231031	111000	116529590	2865	2870	2870	2865	251
602	20231031	110900	115809470	2865	2865	2865	2865	50
603	20231031	110800	115666220	2870	2870	2870	2870	101
604	20231031	110700	115376350	2865	2865	2865	2865	50
605	20231031	110600	115233100	2870	2865	2870	2865	150
606	20231031	110500	114802850	2865	2865	2870	2865	53
607	20231031	110400	114650995	2870	2865	2870	2865	101
608	20231031	110300	114361130	2865	2870	2870	2865	150
609	20231031	110200	113930880	2865	2870	2870	2865	100
610	20231031	110100	113644130	2870	2865	2870	2865	150
611	20231031	110000	113213880	2870	2870	2870	2870	100
612	20231031	105900	112926880	2865	2870	2870	2865	150
613	20231031	105800	112496630	2865	2870	2870	2865	150
614	20231031	105700	112066380	2865	2865	2865	2865	50
615	20231031	105600	111923130	2870	2870	2870	2870	100
616	20231031	105500	111636130	2870	2870	2870	2870	44
617	20231031	105400	111509850	2875	2870	2875	2870	177
618	20231031	105300	111001360	2870	2870	2870	2870	21
619	20231031	105200	110941090	2870	2870	2875	2870	121
620	20231031	105100	110593295	2870	2875	2875	2870	113
621	20231031	105000	110268485	2870	2870	2870	2870	15
622	20231031	104900	110225435	2870	2870	2875	2870	200
623	20231031	104800	109650935	2870	2870	2870	2870	200
624	20231031	104700	109076935	2870	2870	2875	2870	118
625	20231031	104600	108737775	2870	2870	2870	2870	1871
626	20231031	104500	103368005	2870	2870	2870	2870	100
627	20231031	104400	103081005	2870	2870	2870	2870	101
628	20231031	104300	102791135	2865	2870	2870	2865	61
629	20231031	104200	102616240	2870	2870	2870	2870	100
630	20231031	104100	102329240	2870	2870	2870	2870	5
631	20231031	104000	102314890	2870	2870	2870	2870	100
632	20231031	103900	102027890	2870	2870	2870	2870	0
633	20231031	103800	102027890	2870	2865	2870	2865	1452
634	20231031	103700	97867410	2870	2870	2870	2870	118
635	20231031	103600	97528750	2870	2870	2870	2870	1
636	20231031	103500	97525880	2875	2870	2875	2870	2223
637	20231031	103400	91145495	2870	2870	2870	2870	4
638	20231031	103300	91134015	2870	2865	2870	2865	269
639	20231031	103200	90362830	2870	2875	2875	2870	1518
640	20231031	103100	86005670	2875	2875	2875	2875	100
641	20231031	103000	85718170	2875	2875	2875	2875	100
642	20231031	102900	85430670	2870	2870	2870	2870	182
643	20231031	102800	84908330	2870	2875	2875	2870	911
644	20231031	102700	82289390	2875	2875	2875	2875	39
645	20231031	102600	82177265	2885	2885	2885	2885	100
646	20231031	102500	81888765	2890	2890	2890	2890	0
647	20231031	102400	81888765	2890	2890	2890	2890	100
648	20231031	102300	81599765	2890	2890	2890	2890	100
649	20231031	102200	81310765	2875	2875	2875	2875	70
650	20231031	102100	81109515	2875	2885	2885	2875	575
651	20231031	102000	79451140	2890	2895	2895	2875	605
652	20231031	101900	77702815	2895	2880	2895	2880	218
653	20231031	101800	77073475	2880	2880	2910	2880	3786
654	20231031	101700	66140450	2875	2880	2880	2875	424
655	20231031	101600	64920880	2875	2875	2880	2875	891
656	20231031	101500	62358665	2875	2875	2875	2875	111
657	20231031	101400	62039540	2875	2875	2875	2875	100
658	20231031	101300	61752040	2875	2875	2875	2875	0
659	20231031	101200	61752040	2875	2875	2875	2875	102
660	20231031	101100	61458790	2875	2875	2875	2875	100
661	20231031	101000	61171290	2875	2875	2875	2875	0
662	20231031	100900	61171290	2875	2875	2875	2875	103
663	20231031	100800	60875165	2875	2875	2875	2875	0
664	20231031	100700	60875165	2875	2875	2875	2875	100
665	20231031	100600	60587665	2875	2875	2875	2875	0
666	20231031	100500	60587665	2875	2875	2875	2875	101
667	20231031	100400	60297290	2875	2875	2875	2875	101
668	20231031	100300	60006915	2870	2870	2870	2870	622
669	20231031	100200	58221775	2870	2870	2870	2870	170
670	20231031	100100	57733875	2870	2870	2870	2870	0
671	20231031	100000	57733875	2870	2870	2870	2870	112
672	20231031	095900	57412435	2870	2870	2870	2870	274
673	20231031	095800	56626055	2870	2870	2870	2870	102
674	20231031	095700	56333315	2870	2870	2870	2870	100
675	20231031	095600	56046315	2870	2870	2870	2870	0
676	20231031	095500	56046315	2870	2870	2870	2870	133
677	20231031	095400	55664605	2870	2870	2870	2870	0
678	20231031	095300	55664605	2870	2870	2875	2870	182
679	20231031	095200	55141700	2870	2870	2870	2870	7
680	20231031	095100	55121610	2870	2870	2870	2870	55
681	20231031	095000	54963760	2870	2870	2870	2870	535
682	20231031	094900	53428310	2870	2870	2870	2870	3
683	20231031	094800	53419700	2870	2870	2870	2870	262
684	20231031	094700	52667760	2870	2870	2870	2870	66
685	20231031	094600	52478340	2875	2875	2875	2875	100
686	20231031	094500	52190840	2870	2880	2880	2870	144
687	20231031	094400	51776840	2880	2870	2880	2870	1031
688	20231031	094300	48812415	2870	2870	2875	2870	110
689	20231031	094200	48496215	2870	2870	2870	2870	240
690	20231031	094100	47807415	2875	2875	2875	2870	685
691	20231031	094000	45838070	2875	2885	2885	2875	832
692	20231031	093900	43441970	2885	2885	2885	2885	122
693	20231031	093800	43090000	2885	2885	2885	2885	105
694	20231031	093700	42787075	2885	2885	2885	2885	101
695	20231031	093600	42495690	2885	2885	2885	2885	164
696	20231031	093500	42022550	2885	2885	2885	2885	1
697	20231031	093400	42019665	2885	2880	2885	2880	311
698	20231031	093300	41123980	2880	2875	2880	2875	445
699	20231031	093200	39844580	2875	2875	2875	2875	145
700	20231031	093100	39427705	2875	2875	2875	2875	101
701	20231031	093000	39137330	2875	2875	2875	2875	1
702	20231031	092900	39134455	2875	2875	2875	2875	50
703	20231031	092800	38990705	2875	2875	2875	2875	61
704	20231031	092700	38815330	2875	2875	2875	2875	1
705	20231031	092600	38812455	2875	2875	2875	2875	4
706	20231031	092500	38800955	2875	2875	2875	2875	32
707	20231031	092400	38708955	2875	2875	2875	2875	0
708	20231031	092300	38708955	2875	2875	2875	2875	357
709	20231031	092200	37682580	2875	2875	2875	2875	17
710	20231031	092100	37633705	2875	2875	2875	2875	1
711	20231031	092000	37630830	2875	2875	2875	2875	0
712	20231031	091900	37630830	2875	2875	2875	2875	2
713	20231031	091800	37625080	2875	2875	2875	2875	5
714	20231031	091700	37610705	2870	2865	2870	2865	7232
715	20231031	091600	16855310	2865	2865	2870	2865	552
716	20231031	091500	15273820	2865	2865	2865	2865	22
717	20231031	091400	15210790	2865	2870	2870	2865	2432
718	20231031	091300	8243100	2870	2870	2870	2870	19
719	20231031	091200	8188570	2870	2870	2870	2870	14
720	20231031	091100	8148390	2875	2870	2875	2870	415
721	20231031	091000	6956665	2870	2865	2870	2865	4
722	20231031	090900	6945200	2865	2865	2865	2865	18
723	20231031	090800	6893630	2865	2865	2865	2865	30
724	20231031	090700	6807680	2865	2865	2865	2865	94
725	20231031	090600	6538370	2865	2865	2865	2865	53
726	20231031	090500	6386525	2865	2865	2865	2865	10
727	20231031	090400	6357875	2865	2865	2865	2865	0
728	20231031	090300	6357875	2865	2865	2865	2865	16
729	20231031	090200	6312035	2865	2870	2870	2865	748
730	20231031	090100	4165325	2870	2875	2875	2870	1028
731	20231031	090000	1209965	2870	2870	2880	2870	421