KissMeData/122450/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201400	360676680	4635	4635	4635	4635	14719
3	20231031	201300	360676680	4635	4635	4635	4635	0
4	20231031	201200	360676680	4635	4635	4635	4635	0
5	20231031	201100	360676680	4635	4635	4635	4635	0
6	20231031	201000	360676680	4635	4635	4635	4635	0
7	20231031	200900	360676680	4635	4635	4635	4635	0
8	20231031	200800	360676680	4635	4635	4635	4635	0
9	20231031	200700	360676680	4635	4635	4635	4635	0
10	20231031	200600	360676680	4635	4635	4635	4635	0
11	20231031	200500	360676680	4635	4635	4635	4635	0
12	20231031	200400	360676680	4635	4635	4635	4635	0
13	20231031	200300	360676680	4635	4635	4635	4635	0
14	20231031	200200	360676680	4635	4635	4635	4635	0
15	20231031	200100	360676680	4635	4635	4635	4635	0
16	20231031	200000	360676680	4635	4635	4635	4635	0
17	20231031	195900	360676680	4635	4635	4635	4635	0
18	20231031	195800	360676680	4635	4635	4635	4635	0
19	20231031	195700	360676680	4635	4635	4635	4635	0
20	20231031	195600	360676680	4635	4635	4635	4635	0
21	20231031	195500	360676680	4635	4635	4635	4635	0
22	20231031	195400	360676680	4635	4635	4635	4635	0
23	20231031	195300	360676680	4635	4635	4635	4635	0
24	20231031	195200	360676680	4635	4635	4635	4635	0
25	20231031	195100	360676680	4635	4635	4635	4635	0
26	20231031	195000	360676680	4635	4635	4635	4635	0
27	20231031	194900	360676680	4635	4635	4635	4635	0
28	20231031	194800	360676680	4635	4635	4635	4635	0
29	20231031	194700	360676680	4635	4635	4635	4635	0
30	20231031	194600	360676680	4635	4635	4635	4635	0
31	20231031	194500	360676680	4635	4635	4635	4635	0
32	20231031	194400	360676680	4635	4635	4635	4635	14719
33	20231031	194300	360676680	4635	4635	4635	4635	0
34	20231031	194200	360676680	4635	4635	4635	4635	0
35	20231031	194100	360676680	4635	4635	4635	4635	0
36	20231031	194000	360676680	4635	4635	4635	4635	0
37	20231031	193900	360676680	4635	4635	4635	4635	0
38	20231031	193800	360676680	4635	4635	4635	4635	0
39	20231031	193700	360676680	4635	4635	4635	4635	0
40	20231031	193600	360676680	4635	4635	4635	4635	0
41	20231031	193500	360676680	4635	4635	4635	4635	0
42	20231031	193400	360676680	4635	4635	4635	4635	0
43	20231031	193300	360676680	4635	4635	4635	4635	0
44	20231031	193200	360676680	4635	4635	4635	4635	0
45	20231031	193100	360676680	4635	4635	4635	4635	0
46	20231031	193000	360676680	4635	4635	4635	4635	0
47	20231031	192900	360676680	4635	4635	4635	4635	0
48	20231031	192800	360676680	4635	4635	4635	4635	0
49	20231031	192700	360676680	4635	4635	4635	4635	0
50	20231031	192600	360676680	4635	4635	4635	4635	0
51	20231031	192500	360676680	4635	4635	4635	4635	0
52	20231031	192400	360676680	4635	4635	4635	4635	0
53	20231031	192300	360676680	4635	4635	4635	4635	0
54	20231031	192200	360676680	4635	4635	4635	4635	0
55	20231031	192100	360676680	4635	4635	4635	4635	0
56	20231031	192000	360676680	4635	4635	4635	4635	0
57	20231031	191900	360676680	4635	4635	4635	4635	0
58	20231031	191800	360676680	4635	4635	4635	4635	0
59	20231031	191700	360676680	4635	4635	4635	4635	0
60	20231031	191600	360676680	4635	4635	4635	4635	0
61	20231031	191500	360676680	4635	4635	4635	4635	0
62	20231031	191400	360676680	4635	4635	4635	4635	14719
63	20231031	191300	360676680	4635	4635	4635	4635	0
64	20231031	191200	360676680	4635	4635	4635	4635	0
65	20231031	191100	360676680	4635	4635	4635	4635	0
66	20231031	191000	360676680	4635	4635	4635	4635	0
67	20231031	190900	360676680	4635	4635	4635	4635	0
68	20231031	190800	360676680	4635	4635	4635	4635	0
69	20231031	190700	360676680	4635	4635	4635	4635	0
70	20231031	190600	360676680	4635	4635	4635	4635	0
71	20231031	190500	360676680	4635	4635	4635	4635	0
72	20231031	190400	360676680	4635	4635	4635	4635	0
73	20231031	190300	360676680	4635	4635	4635	4635	0
74	20231031	190200	360676680	4635	4635	4635	4635	0
75	20231031	190100	360676680	4635	4635	4635	4635	0
76	20231031	190000	360676680	4635	4635	4635	4635	0
77	20231031	185900	360676680	4635	4635	4635	4635	0
78	20231031	185800	360676680	4635	4635	4635	4635	0
79	20231031	185700	360676680	4635	4635	4635	4635	0
80	20231031	185600	360676680	4635	4635	4635	4635	0
81	20231031	185500	360676680	4635	4635	4635	4635	0
82	20231031	185400	360676680	4635	4635	4635	4635	0
83	20231031	185300	360676680	4635	4635	4635	4635	0
84	20231031	185200	360676680	4635	4635	4635	4635	0
85	20231031	185100	360676680	4635	4635	4635	4635	0
86	20231031	185000	360676680	4635	4635	4635	4635	0
87	20231031	184900	360676680	4635	4635	4635	4635	0
88	20231031	184800	360676680	4635	4635	4635	4635	0
89	20231031	184700	360676680	4635	4635	4635	4635	0
90	20231031	184600	360676680	4635	4635	4635	4635	0
91	20231031	184500	360676680	4635	4635	4635	4635	0
92	20231031	184400	360676680	4635	4635	4635	4635	14719
93	20231031	184300	360676680	4635	4635	4635	4635	0
94	20231031	184200	360676680	4635	4635	4635	4635	0
95	20231031	184100	360676680	4635	4635	4635	4635	0
96	20231031	184000	360676680	4635	4635	4635	4635	0
97	20231031	183900	360676680	4635	4635	4635	4635	0
98	20231031	183800	360676680	4635	4635	4635	4635	0
99	20231031	183700	360676680	4635	4635	4635	4635	0
100	20231031	183600	360676680	4635	4635	4635	4635	0
101	20231031	183500	360676680	4635	4635	4635	4635	0
102	20231031	183400	360676680	4635	4635	4635	4635	0
103	20231031	183300	360676680	4635	4635	4635	4635	0
104	20231031	183200	360676680	4635	4635	4635	4635	0
105	20231031	183100	360676680	4635	4635	4635	4635	0
106	20231031	183000	360676680	4635	4635	4635	4635	0
107	20231031	182900	360676680	4635	4635	4635	4635	0
108	20231031	182800	360676680	4635	4635	4635	4635	0
109	20231031	182700	360676680	4635	4635	4635	4635	0
110	20231031	182600	360676680	4635	4635	4635	4635	0
111	20231031	182500	360676680	4635	4635	4635	4635	0
112	20231031	182400	360676680	4635	4635	4635	4635	0
113	20231031	182300	360676680	4635	4635	4635	4635	0
114	20231031	182200	360676680	4635	4635	4635	4635	0
115	20231031	182100	360676680	4635	4635	4635	4635	0
116	20231031	182000	360676680	4635	4635	4635	4635	0
117	20231031	181900	360676680	4635	4635	4635	4635	0
118	20231031	181800	360676680	4635	4635	4635	4635	0
119	20231031	181700	360676680	4635	4635	4635	4635	0
120	20231031	181600	360676680	4635	4635	4635	4635	0
121	20231031	181500	360676680	4635	4635	4635	4635	0
122	20231031	181400	360676680	4635	4635	4635	4635	14719
123	20231031	181300	360676680	4635	4635	4635	4635	0
124	20231031	181200	360676680	4635	4635	4635	4635	0
125	20231031	181100	360676680	4635	4635	4635	4635	0
126	20231031	181000	360676680	4635	4635	4635	4635	0
127	20231031	180900	360676680	4635	4635	4635	4635	0
128	20231031	180800	360676680	4635	4635	4635	4635	0
129	20231031	180700	360676680	4635	4635	4635	4635	0
130	20231031	180600	360676680	4635	4635	4635	4635	0
131	20231031	180500	360676680	4635	4635	4635	4635	0
132	20231031	180400	360676680	4635	4635	4635	4635	0
133	20231031	180300	360676680	4635	4635	4635	4635	0
134	20231031	180200	360676680	4635	4635	4635	4635	0
135	20231031	180100	360676680	4635	4635	4635	4635	0
136	20231031	180000	360676680	4635	4635	4635	4635	0
137	20231031	175900	360676680	4635	4635	4635	4635	0
138	20231031	175800	360676680	4635	4635	4635	4635	0
139	20231031	175700	360676680	4635	4635	4635	4635	0
140	20231031	175600	360676680	4635	4635	4635	4635	0
141	20231031	175500	360676680	4635	4635	4635	4635	0
142	20231031	175400	360676680	4635	4635	4635	4635	0
143	20231031	175300	360676680	4635	4635	4635	4635	0
144	20231031	175200	360676680	4635	4635	4635	4635	0
145	20231031	175100	360676680	4635	4635	4635	4635	0
146	20231031	175000	360676680	4635	4635	4635	4635	0
147	20231031	174900	360676680	4635	4635	4635	4635	0
148	20231031	174800	360676680	4635	4635	4635	4635	0
149	20231031	174700	360676680	4635	4635	4635	4635	0
150	20231031	174600	360676680	4635	4635	4635	4635	0
151	20231031	174500	360676680	4635	4635	4635	4635	0
152	20231031	174400	360676680	4635	4635	4635	4635	14719
153	20231031	174300	360676680	4635	4635	4635	4635	0
154	20231031	174200	360676680	4635	4635	4635	4635	0
155	20231031	174100	360676680	4635	4635	4635	4635	0
156	20231031	174000	360676680	4635	4635	4635	4635	0
157	20231031	173900	360676680	4635	4635	4635	4635	0
158	20231031	173800	360676680	4635	4635	4635	4635	0
159	20231031	173700	360676680	4635	4635	4635	4635	0
160	20231031	173600	360676680	4635	4635	4635	4635	0
161	20231031	173500	360676680	4635	4635	4635	4635	0
162	20231031	173400	360676680	4635	4635	4635	4635	0
163	20231031	173300	360676680	4635	4635	4635	4635	0
164	20231031	173200	360676680	4635	4635	4635	4635	0
165	20231031	173100	360676680	4635	4635	4635	4635	0
166	20231031	173000	360676680	4635	4635	4635	4635	0
167	20231031	172900	360676680	4635	4635	4635	4635	0
168	20231031	172800	360676680	4635	4635	4635	4635	0
169	20231031	172700	360676680	4635	4635	4635	4635	0
170	20231031	172600	360676680	4635	4635	4635	4635	0
171	20231031	172500	360676680	4635	4635	4635	4635	0
172	20231031	172400	360676680	4635	4635	4635	4635	0
173	20231031	172300	360676680	4635	4635	4635	4635	0
174	20231031	172200	360676680	4635	4635	4635	4635	0
175	20231031	172100	360676680	4635	4635	4635	4635	0
176	20231031	172000	360676680	4635	4635	4635	4635	0
177	20231031	171900	360676680	4635	4635	4635	4635	0
178	20231031	171800	360676680	4635	4635	4635	4635	0
179	20231031	171700	360676680	4635	4635	4635	4635	0
180	20231031	171600	360676680	4635	4635	4635	4635	0
181	20231031	171500	360676680	4635	4635	4635	4635	0
182	20231031	171400	360676680	4635	4635	4635	4635	14719
183	20231031	171300	360676680	4635	4635	4635	4635	0
184	20231031	171200	360676680	4635	4635	4635	4635	0
185	20231031	171100	360676680	4635	4635	4635	4635	0
186	20231031	171000	360676680	4635	4635	4635	4635	0
187	20231031	170900	360676680	4635	4635	4635	4635	0
188	20231031	170800	360676680	4635	4635	4635	4635	0
189	20231031	170700	360676680	4635	4635	4635	4635	0
190	20231031	170600	360676680	4635	4635	4635	4635	0
191	20231031	170500	360676680	4635	4635	4635	4635	0
192	20231031	170400	360676680	4635	4635	4635	4635	0
193	20231031	170300	360676680	4635	4635	4635	4635	0
194	20231031	170200	360676680	4635	4635	4635	4635	0
195	20231031	170100	360676680	4635	4635	4635	4635	0
196	20231031	170000	360676680	4635	4635	4635	4635	0
197	20231031	165900	360676680	4635	4635	4635	4635	0
198	20231031	165800	360676680	4635	4635	4635	4635	0
199	20231031	165700	360676680	4635	4635	4635	4635	0
200	20231031	165600	360676680	4635	4635	4635	4635	0
201	20231031	165500	360676680	4635	4635	4635	4635	0
202	20231031	165400	360676680	4635	4635	4635	4635	0
203	20231031	165300	360676680	4635	4635	4635	4635	0
204	20231031	165200	360676680	4635	4635	4635	4635	0
205	20231031	165100	360676680	4635	4635	4635	4635	0
206	20231031	165000	360676680	4635	4635	4635	4635	0
207	20231031	164900	360676680	4635	4635	4635	4635	0
208	20231031	164800	360676680	4635	4635	4635	4635	0
209	20231031	164700	360676680	4635	4635	4635	4635	0
210	20231031	164600	360676680	4635	4635	4635	4635	0
211	20231031	164500	360676680	4635	4635	4635	4635	0
212	20231031	164400	360676680	4635	4635	4635	4635	14719
213	20231031	164300	360676680	4635	4635	4635	4635	0
214	20231031	164200	360676680	4635	4635	4635	4635	0
215	20231031	164100	360676680	4635	4635	4635	4635	0
216	20231031	164000	360676680	4635	4635	4635	4635	0
217	20231031	163900	360676680	4635	4635	4635	4635	0
218	20231031	163800	360676680	4635	4635	4635	4635	0
219	20231031	163700	360676680	4635	4635	4635	4635	0
220	20231031	163600	360676680	4635	4635	4635	4635	0
221	20231031	163500	360676680	4635	4635	4635	4635	0
222	20231031	163400	360676680	4635	4635	4635	4635	0
223	20231031	163300	360676680	4635	4635	4635	4635	0
224	20231031	163200	360676680	4635	4635	4635	4635	0
225	20231031	163100	360676680	4635	4635	4635	4635	0
226	20231031	163000	360676680	4635	4635	4635	4635	0
227	20231031	162900	360676680	4635	4635	4635	4635	0
228	20231031	162800	360676680	4635	4635	4635	4635	0
229	20231031	162700	360676680	4635	4635	4635	4635	0
230	20231031	162600	360676680	4635	4635	4635	4635	0
231	20231031	162500	360676680	4635	4635	4635	4635	0
232	20231031	162400	360676680	4635	4635	4635	4635	0
233	20231031	162300	360676680	4635	4635	4635	4635	0
234	20231031	162200	360676680	4635	4635	4635	4635	0
235	20231031	162100	360676680	4635	4635	4635	4635	0
236	20231031	162000	360676680	4635	4635	4635	4635	0
237	20231031	161900	360676680	4635	4635	4635	4635	0
238	20231031	161800	360676680	4635	4635	4635	4635	0
239	20231031	161700	360676680	4635	4635	4635	4635	0
240	20231031	161600	360676680	4635	4635	4635	4635	0
241	20231031	161500	360676680	4635	4635	4635	4635	0
242	20231031	161400	360676680	4635	4635	4635	4635	14719
243	20231031	161300	360676680	4635	4635	4635	4635	0
244	20231031	161200	360676680	4635	4635	4635	4635	0
245	20231031	161100	360676680	4635	4635	4635	4635	0
246	20231031	161000	360676680	4635	4635	4635	4635	0
247	20231031	160900	360676680	4635	4635	4635	4635	0
248	20231031	160800	360676680	4635	4635	4635	4635	0
249	20231031	160700	360676680	4635	4635	4635	4635	0
250	20231031	160600	360676680	4635	4635	4635	4635	0
251	20231031	160500	360676680	4635	4635	4635	4635	0
252	20231031	160400	360676680	4635	4635	4635	4635	0
253	20231031	160300	360676680	4635	4635	4635	4635	0
254	20231031	160200	360676680	4635	4635	4635	4635	0
255	20231031	160100	360676680	4635	4635	4635	4635	0
256	20231031	160000	360676680	4635	4635	4635	4635	0
257	20231031	155900	360676680	4635	4635	4635	4635	0
258	20231031	155800	360676680	4635	4635	4635	4635	0
259	20231031	155700	360676680	4635	4635	4635	4635	0
260	20231031	155600	360676680	4635	4635	4635	4635	0
261	20231031	155500	360676680	4635	4635	4635	4635	0
262	20231031	155400	360676680	4635	4635	4635	4635	0
263	20231031	155300	360676680	4635	4635	4635	4635	0
264	20231031	155200	360676680	4635	4635	4635	4635	0
265	20231031	155100	360676680	4635	4635	4635	4635	0
266	20231031	155000	360676680	4635	4635	4635	4635	0
267	20231031	154900	360676680	4635	4635	4635	4635	0
268	20231031	154800	360676680	4635	4635	4635	4635	0
269	20231031	154700	360676680	4635	4635	4635	4635	0
270	20231031	154600	360676680	4635	4635	4635	4635	0
271	20231031	154500	360676680	4635	4635	4635	4635	0
272	20231031	154400	360676680	4635	4635	4635	4635	14719
273	20231031	154300	360676680	4635	4635	4635	4635	0
274	20231031	154200	360676680	4635	4635	4635	4635	0
275	20231031	154100	360676680	4635	4635	4635	4635	0
276	20231031	154000	360676680	4635	4635	4635	4635	0
277	20231031	153900	360676680	4635	4635	4635	4635	0
278	20231031	153800	360676680	4635	4635	4635	4635	0
279	20231031	153700	360676680	4635	4635	4635	4635	0
280	20231031	153600	360676680	4635	4635	4635	4635	0
281	20231031	153500	360676680	4635	4635	4635	4635	0
282	20231031	153400	360676680	4635	4635	4635	4635	0
283	20231031	153300	360676680	4635	4635	4635	4635	0
284	20231031	153200	360676680	4635	4635	4635	4635	0
285	20231031	153100	360676680	4635	4635	4635	4635	0
286	20231031	153000	360676680	4635	4635	4635	4635	14719
287	20231031	152900	292454115	4545	4545	4545	4545	0
288	20231031	152800	292454115	4545	4545	4545	4545	0
289	20231031	152700	292454115	4545	4545	4545	4545	0
290	20231031	152600	292454115	4545	4545	4545	4545	0
291	20231031	152500	292454115	4545	4545	4545	4545	0
292	20231031	152400	292454115	4545	4545	4545	4545	0
293	20231031	152300	292454115	4545	4545	4545	4545	0
294	20231031	152200	292454115	4545	4545	4545	4545	0
295	20231031	152100	292454115	4545	4545	4545	4545	0
296	20231031	152000	292454115	4545	4545	4545	4545	0
297	20231031	151900	292454115	4545	4495	4590	4495	4304
298	20231031	151800	272847810	4455	4405	4575	4405	10757
299	20231031	151700	224884525	4405	4400	4405	4395	883
300	20231031	151600	220998690	4400	4400	4400	4400	0
301	20231031	151500	220998690	4400	4400	4400	4400	3
302	20231031	151400	220985490	4400	4400	4400	4400	0
303	20231031	151300	220985490	4400	4400	4400	4400	0
304	20231031	151200	220985490	4400	4395	4405	4395	1002
305	20231031	151100	216577810	4400	4390	4400	4390	2500
306	20231031	151000	205582540	4385	4335	4385	4325	1244
307	20231031	150900	200191350	4345	4350	4350	4345	504
308	20231031	150800	198000460	4390	4390	4390	4390	0
309	20231031	150700	198000460	4390	4375	4390	4375	21
310	20231031	150600	197908570	4390	4330	4390	4330	1295
311	20231031	150500	192257065	4330	4320	4330	4300	5604
312	20231031	150400	168149090	4320	4335	4335	4320	3234
313	20231031	150300	154168160	4335	4350	4350	4335	1200
314	20231031	150200	148961830	4355	4355	4355	4355	100
315	20231031	150100	148526330	4370	4370	4370	4370	0
316	20231031	150000	148526330	4370	4370	4370	4370	0
317	20231031	145900	148526330	4370	4370	4370	4370	0
318	20231031	145800	148526330	4370	4370	4370	4370	0
319	20231031	145700	148526330	4370	4370	4370	4370	0
320	20231031	145600	148526330	4370	4370	4370	4370	3
321	20231031	145500	148513220	4370	4365	4370	4365	55
322	20231031	145400	148273130	4365	4365	4365	4365	0
323	20231031	145300	148273130	4365	4365	4365	4365	0
324	20231031	145200	148273130	4365	4365	4365	4365	1
325	20231031	145100	148268765	4345	4345	4345	4345	0
326	20231031	145000	148268765	4345	4345	4345	4345	0
327	20231031	144900	148268765	4345	4345	4345	4345	181
328	20231031	144800	147482320	4340	4340	4340	4340	90
329	20231031	144700	147091720	4340	4355	4355	4340	1000
330	20231031	144600	142746380	4355	4355	4355	4355	0
331	20231031	144500	142746380	4355	4355	4355	4355	204
332	20231031	144400	141857960	4355	4355	4355	4355	10
333	20231031	144300	141814410	4370	4370	4370	4370	0
334	20231031	144200	141814410	4370	4370	4370	4370	0
335	20231031	144100	141814410	4370	4370	4370	4370	0
336	20231031	144000	141814410	4370	4370	4370	4370	0
337	20231031	143900	141814410	4370	4370	4370	4370	0
338	20231031	143800	141814410	4370	4370	4370	4370	168
339	20231031	143700	141080250	4370	4370	4370	4370	0
340	20231031	143600	141080250	4370	4370	4370	4370	0
341	20231031	143500	141080250	4370	4370	4370	4370	0
342	20231031	143400	141080250	4370	4350	4370	4350	11
343	20231031	143300	141032380	4350	4350	4350	4350	20
344	20231031	143200	140945380	4340	4340	4340	4340	0
345	20231031	143100	140945380	4340	4340	4340	4340	0
346	20231031	143000	140945380	4340	4340	4340	4340	0
347	20231031	142900	140945380	4340	4340	4340	4340	0
348	20231031	142800	140945380	4340	4340	4340	4340	0
349	20231031	142700	140945380	4340	4340	4340	4340	0
350	20231031	142600	140945380	4340	4340	4340	4340	0
351	20231031	142500	140945380	4340	4350	4350	4340	496
352	20231031	142400	138790820	4350	4350	4350	4350	778
353	20231031	142300	135406520	4350	4355	4355	4350	1000
354	20231031	142200	131053085	4355	4355	4355	4355	121
355	20231031	142100	130526130	4355	4360	4360	4355	671
356	20231031	142000	127603295	4360	4360	4360	4360	0
357	20231031	141900	127603295	4360	4360	4360	4360	0
358	20231031	141800	127603295	4360	4360	4360	4360	150
359	20231031	141700	126949295	4360	4360	4360	4360	0
360	20231031	141600	126949295	4360	4360	4360	4360	0
361	20231031	141500	126949295	4360	4360	4360	4360	0
362	20231031	141400	126949295	4360	4360	4360	4360	0
363	20231031	141300	126949295	4360	4360	4360	4360	24
364	20231031	141200	126844655	4360	4360	4360	4360	0
365	20231031	141100	126844655	4360	4360	4360	4360	0
366	20231031	141000	126844655	4360	4360	4360	4360	0
367	20231031	140900	126844655	4360	4365	4365	4360	1072
368	20231031	140800	122168235	4365	4375	4375	4365	626
369	20231031	140700	119431335	4380	4380	4380	4380	0
370	20231031	140600	119431335	4380	4380	4380	4380	100
371	20231031	140500	118993335	4400	4400	4400	4400	0
372	20231031	140400	118993335	4400	4400	4400	4400	0
373	20231031	140300	118993335	4400	4390	4400	4390	11
374	20231031	140200	118944990	4375	4375	4375	4375	0
375	20231031	140100	118944990	4375	4375	4375	4375	200
376	20231031	140000	118069990	4375	4375	4375	4375	0
377	20231031	135900	118069990	4375	4375	4375	4375	0
378	20231031	135800	118069990	4375	4375	4375	4375	0
379	20231031	135700	118069990	4375	4375	4375	4375	0
380	20231031	135600	118069990	4375	4375	4375	4375	0
381	20231031	135500	118069990	4375	4375	4375	4375	0
382	20231031	135400	118069990	4375	4375	4375	4375	0
383	20231031	135300	118069990	4375	4375	4375	4375	0
384	20231031	135200	118069990	4375	4375	4375	4375	300
385	20231031	135100	116757490	4375	4375	4375	4375	130
386	20231031	135000	116188740	4375	4375	4375	4375	100
387	20231031	134900	115751240	4400	4400	4400	4400	0
388	20231031	134800	115751240	4400	4400	4400	4400	0
389	20231031	134700	115751240	4400	4400	4400	4400	0
390	20231031	134600	115751240	4400	4395	4400	4395	25
391	20231031	134500	115641265	4395	4395	4395	4395	0
392	20231031	134400	115641265	4395	4395	4395	4395	0
393	20231031	134300	115641265	4395	4395	4395	4395	0
394	20231031	134200	115641265	4395	4395	4395	4395	0
395	20231031	134100	115641265	4395	4395	4395	4395	0
396	20231031	134000	115641265	4395	4395	4395	4395	1
397	20231031	133900	115636870	4410	4410	4410	4410	0
398	20231031	133800	115636870	4410	4410	4410	4410	0
399	20231031	133700	115636870	4410	4410	4410	4410	0
400	20231031	133600	115636870	4410	4410	4410	4410	0
401	20231031	133500	115636870	4410	4410	4410	4410	0
402	20231031	133400	115636870	4410	4410	4410	4410	0
403	20231031	133300	115636870	4410	4410	4410	4410	0
404	20231031	133200	115636870	4410	4410	4410	4410	0
405	20231031	133100	115636870	4410	4410	4410	4410	0
406	20231031	133000	115636870	4410	4410	4410	4410	0
407	20231031	132900	115636870	4410	4410	4410	4410	0
408	20231031	132800	115636870	4410	4405	4410	4405	200
409	20231031	132700	114755410	4410	4380	4415	4380	233
410	20231031	132600	113728605	4380	4375	4380	4375	450
411	20231031	132500	111757780	4370	4370	4370	4370	69
412	20231031	132400	111456250	4375	4375	4375	4375	0
413	20231031	132300	111456250	4375	4375	4375	4375	2
414	20231031	132200	111447500	4375	4375	4375	4375	1
415	20231031	132100	111443125	4375	4375	4375	4375	0
416	20231031	132000	111443125	4375	4375	4375	4375	0
417	20231031	131900	111443125	4375	4375	4375	4375	0
418	20231031	131800	111443125	4375	4375	4375	4375	0
419	20231031	131700	111443125	4375	4375	4375	4375	0
420	20231031	131600	111443125	4375	4375	4375	4375	0
421	20231031	131500	111443125	4375	4375	4375	4375	0
422	20231031	131400	111443125	4375	4375	4375	4375	0
423	20231031	131300	111443125	4375	4375	4375	4375	0
424	20231031	131200	111443125	4375	4375	4375	4375	0
425	20231031	131100	111443125	4375	4375	4375	4375	22
426	20231031	131000	111346875	4375	4375	4375	4375	0
427	20231031	130900	111346875	4375	4375	4375	4375	0
428	20231031	130800	111346875	4375	4375	4375	4375	0
429	20231031	130700	111346875	4375	4375	4375	4375	0
430	20231031	130600	111346875	4375	4375	4375	4375	0
431	20231031	130500	111346875	4375	4375	4375	4375	0
432	20231031	130400	111346875	4375	4375	4375	4375	0
433	20231031	130300	111346875	4375	4375	4375	4375	0
434	20231031	130200	111346875	4375	4375	4375	4375	0
435	20231031	130100	111346875	4375	4375	4375	4375	120
436	20231031	130000	110821875	4375	4375	4375	4375	0
437	20231031	125900	110821875	4375	4375	4375	4375	0
438	20231031	125800	110821875	4375	4375	4375	4375	0
439	20231031	125700	110821875	4375	4375	4375	4375	20
440	20231031	125600	110734375	4410	4410	4410	4410	0
441	20231031	125500	110734375	4410	4410	4410	4410	0
442	20231031	125400	110734375	4410	4410	4410	4410	1
443	20231031	125300	110729965	4375	4375	4375	4375	0
444	20231031	125200	110729965	4375	4375	4375	4375	0
445	20231031	125100	110729965	4375	4375	4375	4375	0
446	20231031	125000	110729965	4375	4375	4375	4375	48
447	20231031	124900	110519965	4375	4375	4375	4375	150
448	20231031	124800	109863715	4375	4380	4380	4375	150
449	20231031	124700	109206965	4410	4410	4410	4410	0
450	20231031	124600	109206965	4410	4410	4410	4410	0
451	20231031	124500	109206965	4410	4410	4410	4410	0
452	20231031	124400	109206965	4410	4410	4410	4410	0
453	20231031	124300	109206965	4410	4410	4410	4410	0
454	20231031	124200	109206965	4410	4410	4410	4410	0
455	20231031	124100	109206965	4410	4410	4410	4410	200
456	20231031	124000	108324965	4410	4410	4410	4410	0
457	20231031	123900	108324965	4410	4410	4410	4410	0
458	20231031	123800	108324965	4410	4410	4410	4410	0
459	20231031	123700	108324965	4410	4410	4410	4410	0
460	20231031	123600	108324965	4410	4395	4410	4365	1210
461	20231031	123500	103017800	4410	4410	4410	4410	10
462	20231031	123400	102973700	4410	4410	4410	4410	1
463	20231031	123300	102969290	4410	4410	4410	4410	2
464	20231031	123200	102960470	4410	4410	4410	4410	4
465	20231031	123100	102942830	4415	4410	4415	4410	2
466	20231031	123000	102934005	4395	4395	4395	4395	0
467	20231031	122900	102934005	4395	4405	4405	4395	100
468	20231031	122800	102493805	4410	4410	4410	4410	0
469	20231031	122700	102493805	4410	4410	4410	4410	0
470	20231031	122600	102493805	4410	4410	4410	4410	0
471	20231031	122500	102493805	4410	4410	4410	4410	0
472	20231031	122400	102493805	4410	4410	4410	4410	0
473	20231031	122300	102493805	4410	4410	4410	4410	0
474	20231031	122200	102493805	4410	4410	4410	4410	0
475	20231031	122100	102493805	4410	4410	4410	4410	1
476	20231031	122000	102489395	4420	4405	4420	4405	34
477	20231031	121900	102339585	4405	4405	4405	4405	200
478	20231031	121800	101458585	4405	4405	4405	4405	100
479	20231031	121700	101018085	4405	4405	4405	4405	300
480	20231031	121600	99696585	4405	4405	4405	4405	0
481	20231031	121500	99696585	4405	4405	4405	4405	0
482	20231031	121400	99696585	4405	4405	4405	4405	0
483	20231031	121300	99696585	4405	4405	4405	4405	0
484	20231031	121200	99696585	4405	4405	4405	4405	0
485	20231031	121100	99696585	4405	4405	4405	4405	0
486	20231031	121000	99696585	4405	4405	4405	4405	1
487	20231031	120900	99692180	4405	4405	4405	4405	0
488	20231031	120800	99692180	4405	4405	4405	4405	0
489	20231031	120700	99692180	4405	4405	4405	4405	0
490	20231031	120600	99692180	4405	4405	4405	4405	20
491	20231031	120500	99604080	4395	4395	4395	4395	0
492	20231031	120400	99604080	4395	4395	4395	4395	0
493	20231031	120300	99604080	4395	4395	4395	4395	1
494	20231031	120200	99599685	4405	4405	4405	4405	0
495	20231031	120100	99599685	4405	4405	4405	4405	0
496	20231031	120000	99599685	4405	4405	4405	4405	0
497	20231031	115900	99599685	4405	4405	4405	4405	0
498	20231031	115800	99599685	4405	4405	4405	4405	2
499	20231031	115700	99590875	4410	4410	4410	4410	1
500	20231031	115600	99586465	4410	4410	4410	4410	0
501	20231031	115500	99586465	4410	4410	4410	4410	0
502	20231031	115400	99586465	4410	4410	4410	4410	0
503	20231031	115300	99586465	4410	4410	4410	4410	0
504	20231031	115200	99586465	4410	4410	4410	4410	0
505	20231031	115100	99586465	4410	4410	4410	4410	91
506	20231031	115000	99185155	4410	4410	4410	4410	0
507	20231031	114900	99185155	4410	4410	4410	4410	0
508	20231031	114800	99185155	4410	4410	4410	4410	0
509	20231031	114700	99185155	4410	4410	4410	4410	0
510	20231031	114600	99185155	4410	4410	4410	4410	0
511	20231031	114500	99185155	4410	4410	4410	4410	0
512	20231031	114400	99185155	4410	4410	4410	4410	0
513	20231031	114300	99185155	4410	4410	4410	4410	0
514	20231031	114200	99185155	4410	4410	4410	4410	0
515	20231031	114100	99185155	4410	4410	4410	4410	0
516	20231031	114000	99185155	4410	4410	4410	4410	0
517	20231031	113900	99185155	4410	4410	4410	4410	1
518	20231031	113800	99180745	4375	4380	4380	4375	100
519	20231031	113700	98743180	4380	4385	4385	4380	100
520	20231031	113600	98305175	4415	4415	4415	4415	0
521	20231031	113500	98305175	4415	4415	4415	4415	0
522	20231031	113400	98305175	4415	4415	4415	4415	0
523	20231031	113300	98305175	4415	4415	4415	4415	0
524	20231031	113200	98305175	4415	4415	4415	4415	0
525	20231031	113100	98305175	4415	4415	4415	4415	0
526	20231031	113000	98305175	4415	4415	4415	4415	0
527	20231031	112900	98305175	4415	4415	4415	4415	0
528	20231031	112800	98305175	4415	4415	4415	4415	0
529	20231031	112700	98305175	4415	4415	4415	4415	0
530	20231031	112600	98305175	4415	4415	4415	4415	220
531	20231031	112500	97333875	4415	4415	4415	4415	0
532	20231031	112400	97333875	4415	4415	4415	4415	0
533	20231031	112300	97333875	4415	4415	4415	4415	0
534	20231031	112200	97333875	4415	4415	4415	4415	0
535	20231031	112100	97333875	4415	4415	4415	4415	0
536	20231031	112000	97333875	4415	4415	4415	4415	0
537	20231031	111900	97333875	4415	4395	4415	4395	121
538	20231031	111800	96800680	4370	4370	4370	4370	100
539	20231031	111700	96363680	4395	4395	4395	4395	151
540	20231031	111600	95700035	4395	4395	4395	4395	0
541	20231031	111500	95700035	4395	4395	4395	4395	0
542	20231031	111400	95700035	4395	4395	4395	4395	25
543	20231031	111300	95590160	4395	4395	4395	4395	0
544	20231031	111200	95590160	4395	4395	4395	4395	0
545	20231031	111100	95590160	4395	4360	4395	4360	159
546	20231031	111000	94896850	4360	4360	4360	4360	0
547	20231031	110900	94896850	4360	4360	4360	4360	0
548	20231031	110800	94896850	4360	4360	4360	4360	0
549	20231031	110700	94896850	4360	4360	4360	4360	0
550	20231031	110600	94896850	4360	4360	4360	4360	0
551	20231031	110500	94896850	4360	4360	4360	4360	25
552	20231031	110400	94787850	4360	4360	4360	4360	0
553	20231031	110300	94787850	4360	4380	4380	4355	790
554	20231031	110200	91339515	4380	4380	4380	4380	0
555	20231031	110100	91339515	4380	4380	4380	4380	100
556	20231031	110000	90901515	4380	4390	4390	4380	350
557	20231031	105900	89368220	4400	4400	4400	4400	0
558	20231031	105800	89368220	4400	4400	4400	4400	0
559	20231031	105700	89368220	4400	4400	4400	4400	0
560	20231031	105600	89368220	4400	4400	4400	4400	0
561	20231031	105500	89368220	4400	4400	4400	4400	0
562	20231031	105400	89368220	4400	4400	4400	4400	0
563	20231031	105300	89368220	4400	4400	4400	4400	0
564	20231031	105200	89368220	4400	4400	4400	4400	102
565	20231031	105100	88919420	4410	4400	4410	4400	11
566	20231031	105000	88871010	4420	4420	4420	4420	0
567	20231031	104900	88871010	4420	4420	4420	4420	0
568	20231031	104800	88871010	4420	4420	4420	4420	205
569	20231031	104700	87964910	4425	4425	4425	4425	0
570	20231031	104600	87964910	4425	4425	4425	4420	458
571	20231031	104500	85939760	4420	4420	4420	4420	50
572	20231031	104400	85718760	4420	4420	4420	4420	0
573	20231031	104300	85718760	4420	4420	4420	4420	2
574	20231031	104200	85709920	4400	4400	4400	4400	0
575	20231031	104100	85709920	4400	4400	4400	4400	0
576	20231031	104000	85709920	4400	4395	4420	4395	473
577	20231031	103900	83629130	4395	4385	4395	4385	30
578	20231031	103800	83497445	4380	4380	4380	4380	5
579	20231031	103700	83475545	4380	4375	4380	4375	293
580	20231031	103600	82192290	4370	4365	4370	4365	279
581	20231031	103500	80973745	4360	4360	4360	4360	0
582	20231031	103400	80973745	4360	4360	4360	4360	0
583	20231031	103300	80973745	4360	4360	4360	4360	0
584	20231031	103200	80973745	4360	4360	4360	4360	10
585	20231031	103100	80930145	4360	4360	4360	4360	0
586	20231031	103000	80930145	4360	4360	4360	4360	0
587	20231031	102900	80930145	4360	4360	4360	4360	0
588	20231031	102800	80930145	4360	4360	4360	4360	0
589	20231031	102700	80930145	4360	4360	4360	4360	0
590	20231031	102600	80930145	4360	4360	4360	4360	1
591	20231031	102500	80925785	4365	4365	4365	4365	76
592	20231031	102400	80594045	4365	4365	4365	4365	0
593	20231031	102300	80594045	4365	4365	4365	4365	0
594	20231031	102200	80594045	4365	4365	4365	4365	0
595	20231031	102100	80594045	4365	4365	4365	4365	0
596	20231031	102000	80594045	4365	4365	4365	4365	0
597	20231031	101900	80594045	4365	4365	4365	4365	0
598	20231031	101800	80594045	4365	4365	4365	4365	300
599	20231031	101700	79284545	4360	4360	4360	4360	0
600	20231031	101600	79284545	4360	4360	4360	4360	0
601	20231031	101500	79284545	4360	4360	4360	4360	0
602	20231031	101400	79284545	4360	4360	4360	4360	1
603	20231031	101300	79280185	4355	4355	4355	4355	1
604	20231031	101200	79275830	4350	4350	4350	4350	0
605	20231031	101100	79275830	4350	4350	4350	4350	0
606	20231031	101000	79275830	4350	4350	4350	4350	0
607	20231031	100900	79275830	4350	4350	4350	4350	0
608	20231031	100800	79275830	4350	4350	4350	4350	0
609	20231031	100700	79275830	4350	4350	4350	4350	0
610	20231031	100600	79275830	4350	4350	4350	4350	0
611	20231031	100500	79275830	4350	4350	4350	4350	1
612	20231031	100400	79271480	4365	4365	4365	4365	0
613	20231031	100300	79271480	4365	4365	4365	4365	0
614	20231031	100200	79271480	4365	4365	4365	4365	0
615	20231031	100100	79271480	4365	4365	4365	4365	0
616	20231031	100000	79271480	4365	4365	4365	4365	0
617	20231031	095900	79271480	4365	4365	4365	4365	0
618	20231031	095800	79271480	4365	4365	4365	4365	0
619	20231031	095700	79271480	4365	4360	4365	4360	2
620	20231031	095600	79262755	4340	4340	4340	4340	0
621	20231031	095500	79262755	4340	4340	4340	4340	20
622	20231031	095400	79175955	4340	4345	4345	4340	532
623	20231031	095300	76866785	4365	4365	4365	4365	2
624	20231031	095200	76858055	4370	4370	4370	4370	0
625	20231031	095100	76858055	4370	4370	4370	4370	0
626	20231031	095000	76858055	4370	4370	4370	4370	0
627	20231031	094900	76858055	4370	4350	4370	4350	30
628	20231031	094800	76727120	4345	4335	4345	4335	91
629	20231031	094700	76332625	4335	4335	4335	4335	7
630	20231031	094600	76302280	4335	4335	4335	4335	109
631	20231031	094500	75829765	4335	4335	4335	4335	1
632	20231031	094400	75825430	4335	4335	4335	4335	350
633	20231031	094300	74308180	4335	4335	4335	4335	0
634	20231031	094200	74308180	4335	4335	4335	4335	65
635	20231031	094100	74026405	4340	4350	4350	4340	3010
636	20231031	094000	60954875	4350	4350	4350	4350	1
637	20231031	093900	60950525	4355	4355	4355	4355	1
638	20231031	093800	60946170	4360	4360	4360	4360	1
639	20231031	093700	60941810	4365	4365	4365	4365	0
640	20231031	093600	60941810	4365	4365	4365	4365	0
641	20231031	093500	60941810	4365	4365	4365	4365	1
642	20231031	093400	60937445	4340	4340	4340	4340	15
643	20231031	093300	60872345	4340	4340	4340	4340	400
644	20231031	093200	59136345	4340	4350	4350	4340	2891
645	20231031	093100	46582565	4345	4345	4345	4345	308
646	20231031	093000	45244305	4345	4345	4345	4340	132
647	20231031	092900	44670950	4360	4360	4360	4360	351
648	20231031	092800	43140590	4340	4340	4340	4340	4
649	20231031	092700	43123230	4340	4340	4340	4340	0
650	20231031	092600	43123230	4340	4355	4355	4340	200
651	20231031	092500	42254560	4360	4365	4365	4360	1230
652	20231031	092400	36891720	4365	4365	4365	4365	350
653	20231031	092300	35363970	4360	4360	4360	4360	0
654	20231031	092200	35363970	4360	4370	4370	4360	344
655	20231031	092100	33864030	4375	4375	4375	4375	0
656	20231031	092000	33864030	4375	4375	4375	4350	686
657	20231031	091900	30872755	4380	4380	4380	4380	10
658	20231031	091800	30828955	4380	4385	4385	4380	38
659	20231031	091700	30662425	4385	4390	4400	4385	211
660	20231031	091600	29736585	4395	4405	4405	4395	2926
661	20231031	091500	16861850	4430	4430	4430	4430	58
662	20231031	091400	16604910	4430	4430	4430	4430	55
663	20231031	091300	16361260	4430	4430	4430	4430	5
664	20231031	091200	16339110	4430	4430	4430	4430	0
665	20231031	091100	16339110	4430	4430	4430	4430	0
666	20231031	091000	16339110	4430	4430	4430	4430	0
667	20231031	090900	16339110	4430	4430	4430	4430	1
668	20231031	090800	16334680	4435	4435	4435	4435	0
669	20231031	090700	16334680	4435	4435	4435	4435	16
670	20231031	090600	16263720	4435	4435	4435	4435	55
671	20231031	090500	16019795	4440	4425	4440	4425	50
672	20231031	090400	15797980	4420	4420	4420	4420	0
673	20231031	090300	15797980	4420	4420	4425	4420	301
674	20231031	090200	14467555	4420	4420	4420	4420	0
675	20231031	090100	14467555	4420	4420	4420	4420	0
676	20231031	090000	14467555	4420	4400	4420	4400	3288