KissMeData/124560/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201600	156112785	2995	2995	2995	2995	1605
3	20231031	201500	156112785	2995	2995	2995	2995	0
4	20231031	201400	156112785	2995	2995	2995	2995	0
5	20231031	201300	156112785	2995	2995	2995	2995	0
6	20231031	201200	156112785	2995	2995	2995	2995	0
7	20231031	201100	156112785	2995	2995	2995	2995	0
8	20231031	201000	156112785	2995	2995	2995	2995	0
9	20231031	200900	156112785	2995	2995	2995	2995	0
10	20231031	200800	156112785	2995	2995	2995	2995	0
11	20231031	200700	156112785	2995	2995	2995	2995	0
12	20231031	200600	156112785	2995	2995	2995	2995	0
13	20231031	200500	156112785	2995	2995	2995	2995	0
14	20231031	200400	156112785	2995	2995	2995	2995	0
15	20231031	200300	156112785	2995	2995	2995	2995	0
16	20231031	200200	156112785	2995	2995	2995	2995	0
17	20231031	200100	156112785	2995	2995	2995	2995	0
18	20231031	200000	156112785	2995	2995	2995	2995	0
19	20231031	195900	156112785	2995	2995	2995	2995	0
20	20231031	195800	156112785	2995	2995	2995	2995	0
21	20231031	195700	156112785	2995	2995	2995	2995	0
22	20231031	195600	156112785	2995	2995	2995	2995	0
23	20231031	195500	156112785	2995	2995	2995	2995	0
24	20231031	195400	156112785	2995	2995	2995	2995	0
25	20231031	195300	156112785	2995	2995	2995	2995	0
26	20231031	195200	156112785	2995	2995	2995	2995	0
27	20231031	195100	156112785	2995	2995	2995	2995	0
28	20231031	195000	156112785	2995	2995	2995	2995	0
29	20231031	194900	156112785	2995	2995	2995	2995	0
30	20231031	194800	156112785	2995	2995	2995	2995	0
31	20231031	194700	156112785	2995	2995	2995	2995	0
32	20231031	194600	156112785	2995	2995	2995	2995	1605
33	20231031	194500	156112785	2995	2995	2995	2995	0
34	20231031	194400	156112785	2995	2995	2995	2995	0
35	20231031	194300	156112785	2995	2995	2995	2995	0
36	20231031	194200	156112785	2995	2995	2995	2995	0
37	20231031	194100	156112785	2995	2995	2995	2995	0
38	20231031	194000	156112785	2995	2995	2995	2995	0
39	20231031	193900	156112785	2995	2995	2995	2995	0
40	20231031	193800	156112785	2995	2995	2995	2995	0
41	20231031	193700	156112785	2995	2995	2995	2995	0
42	20231031	193600	156112785	2995	2995	2995	2995	0
43	20231031	193500	156112785	2995	2995	2995	2995	0
44	20231031	193400	156112785	2995	2995	2995	2995	0
45	20231031	193300	156112785	2995	2995	2995	2995	0
46	20231031	193200	156112785	2995	2995	2995	2995	0
47	20231031	193100	156112785	2995	2995	2995	2995	0
48	20231031	193000	156112785	2995	2995	2995	2995	0
49	20231031	192900	156112785	2995	2995	2995	2995	0
50	20231031	192800	156112785	2995	2995	2995	2995	0
51	20231031	192700	156112785	2995	2995	2995	2995	0
52	20231031	192600	156112785	2995	2995	2995	2995	0
53	20231031	192500	156112785	2995	2995	2995	2995	0
54	20231031	192400	156112785	2995	2995	2995	2995	0
55	20231031	192300	156112785	2995	2995	2995	2995	0
56	20231031	192200	156112785	2995	2995	2995	2995	0
57	20231031	192100	156112785	2995	2995	2995	2995	0
58	20231031	192000	156112785	2995	2995	2995	2995	0
59	20231031	191900	156112785	2995	2995	2995	2995	0
60	20231031	191800	156112785	2995	2995	2995	2995	0
61	20231031	191700	156112785	2995	2995	2995	2995	0
62	20231031	191600	156112785	2995	2995	2995	2995	1605
63	20231031	191500	156112785	2995	2995	2995	2995	0
64	20231031	191400	156112785	2995	2995	2995	2995	0
65	20231031	191300	156112785	2995	2995	2995	2995	0
66	20231031	191200	156112785	2995	2995	2995	2995	0
67	20231031	191100	156112785	2995	2995	2995	2995	0
68	20231031	191000	156112785	2995	2995	2995	2995	0
69	20231031	190900	156112785	2995	2995	2995	2995	0
70	20231031	190800	156112785	2995	2995	2995	2995	0
71	20231031	190700	156112785	2995	2995	2995	2995	0
72	20231031	190600	156112785	2995	2995	2995	2995	0
73	20231031	190500	156112785	2995	2995	2995	2995	0
74	20231031	190400	156112785	2995	2995	2995	2995	0
75	20231031	190300	156112785	2995	2995	2995	2995	0
76	20231031	190200	156112785	2995	2995	2995	2995	0
77	20231031	190100	156112785	2995	2995	2995	2995	0
78	20231031	190000	156112785	2995	2995	2995	2995	0
79	20231031	185900	156112785	2995	2995	2995	2995	0
80	20231031	185800	156112785	2995	2995	2995	2995	0
81	20231031	185700	156112785	2995	2995	2995	2995	0
82	20231031	185600	156112785	2995	2995	2995	2995	0
83	20231031	185500	156112785	2995	2995	2995	2995	0
84	20231031	185400	156112785	2995	2995	2995	2995	0
85	20231031	185300	156112785	2995	2995	2995	2995	0
86	20231031	185200	156112785	2995	2995	2995	2995	0
87	20231031	185100	156112785	2995	2995	2995	2995	0
88	20231031	185000	156112785	2995	2995	2995	2995	0
89	20231031	184900	156112785	2995	2995	2995	2995	0
90	20231031	184800	156112785	2995	2995	2995	2995	0
91	20231031	184700	156112785	2995	2995	2995	2995	0
92	20231031	184600	156112785	2995	2995	2995	2995	1605
93	20231031	184500	156112785	2995	2995	2995	2995	0
94	20231031	184400	156112785	2995	2995	2995	2995	0
95	20231031	184300	156112785	2995	2995	2995	2995	0
96	20231031	184200	156112785	2995	2995	2995	2995	0
97	20231031	184100	156112785	2995	2995	2995	2995	0
98	20231031	184000	156112785	2995	2995	2995	2995	0
99	20231031	183900	156112785	2995	2995	2995	2995	0
100	20231031	183800	156112785	2995	2995	2995	2995	0
101	20231031	183700	156112785	2995	2995	2995	2995	0
102	20231031	183600	156112785	2995	2995	2995	2995	0
103	20231031	183500	156112785	2995	2995	2995	2995	0
104	20231031	183400	156112785	2995	2995	2995	2995	0
105	20231031	183300	156112785	2995	2995	2995	2995	0
106	20231031	183200	156112785	2995	2995	2995	2995	0
107	20231031	183100	156112785	2995	2995	2995	2995	0
108	20231031	183000	156112785	2995	2995	2995	2995	0
109	20231031	182900	156112785	2995	2995	2995	2995	0
110	20231031	182800	156112785	2995	2995	2995	2995	0
111	20231031	182700	156112785	2995	2995	2995	2995	0
112	20231031	182600	156112785	2995	2995	2995	2995	0
113	20231031	182500	156112785	2995	2995	2995	2995	0
114	20231031	182400	156112785	2995	2995	2995	2995	0
115	20231031	182300	156112785	2995	2995	2995	2995	0
116	20231031	182200	156112785	2995	2995	2995	2995	0
117	20231031	182100	156112785	2995	2995	2995	2995	0
118	20231031	182000	156112785	2995	2995	2995	2995	0
119	20231031	181900	156112785	2995	2995	2995	2995	0
120	20231031	181800	156112785	2995	2995	2995	2995	0
121	20231031	181700	156112785	2995	2995	2995	2995	0
122	20231031	181600	156112785	2995	2995	2995	2995	1605
123	20231031	181500	156112785	2995	2995	2995	2995	0
124	20231031	181400	156112785	2995	2995	2995	2995	0
125	20231031	181300	156112785	2995	2995	2995	2995	0
126	20231031	181200	156112785	2995	2995	2995	2995	0
127	20231031	181100	156112785	2995	2995	2995	2995	0
128	20231031	181000	156112785	2995	2995	2995	2995	0
129	20231031	180900	156112785	2995	2995	2995	2995	0
130	20231031	180800	156112785	2995	2995	2995	2995	0
131	20231031	180700	156112785	2995	2995	2995	2995	0
132	20231031	180600	156112785	2995	2995	2995	2995	0
133	20231031	180500	156112785	2995	2995	2995	2995	0
134	20231031	180400	156112785	2995	2995	2995	2995	0
135	20231031	180300	156112785	2995	2995	2995	2995	0
136	20231031	180200	156112785	2995	2995	2995	2995	0
137	20231031	180100	156112785	2995	2995	2995	2995	0
138	20231031	180000	156112785	2995	2995	2995	2995	0
139	20231031	175900	156112785	2995	2995	2995	2995	0
140	20231031	175800	156112785	2995	2995	2995	2995	0
141	20231031	175700	156112785	2995	2995	2995	2995	0
142	20231031	175600	156112785	2995	2995	2995	2995	0
143	20231031	175500	156112785	2995	2995	2995	2995	0
144	20231031	175400	156112785	2995	2995	2995	2995	0
145	20231031	175300	156112785	2995	2995	2995	2995	0
146	20231031	175200	156112785	2995	2995	2995	2995	0
147	20231031	175100	156112785	2995	2995	2995	2995	0
148	20231031	175000	156112785	2995	2995	2995	2995	0
149	20231031	174900	156112785	2995	2995	2995	2995	0
150	20231031	174800	156112785	2995	2995	2995	2995	0
151	20231031	174700	156112785	2995	2995	2995	2995	0
152	20231031	174600	156112785	2995	2995	2995	2995	1605
153	20231031	174500	156112785	2995	2995	2995	2995	0
154	20231031	174400	156112785	2995	2995	2995	2995	0
155	20231031	174300	156112785	2995	2995	2995	2995	0
156	20231031	174200	156112785	2995	2995	2995	2995	0
157	20231031	174100	156112785	2995	2995	2995	2995	0
158	20231031	174000	156112785	2995	2995	2995	2995	0
159	20231031	173900	156112785	2995	2995	2995	2995	0
160	20231031	173800	156112785	2995	2995	2995	2995	0
161	20231031	173700	156112785	2995	2995	2995	2995	0
162	20231031	173600	156112785	2995	2995	2995	2995	0
163	20231031	173500	156112785	2995	2995	2995	2995	0
164	20231031	173400	156112785	2995	2995	2995	2995	0
165	20231031	173300	156112785	2995	2995	2995	2995	0
166	20231031	173200	156112785	2995	2995	2995	2995	0
167	20231031	173100	156112785	2995	2995	2995	2995	0
168	20231031	173000	156112785	2995	2995	2995	2995	0
169	20231031	172900	156112785	2995	2995	2995	2995	0
170	20231031	172800	156112785	2995	2995	2995	2995	0
171	20231031	172700	156112785	2995	2995	2995	2995	0
172	20231031	172600	156112785	2995	2995	2995	2995	0
173	20231031	172500	156112785	2995	2995	2995	2995	0
174	20231031	172400	156112785	2995	2995	2995	2995	0
175	20231031	172300	156112785	2995	2995	2995	2995	0
176	20231031	172200	156112785	2995	2995	2995	2995	0
177	20231031	172100	156112785	2995	2995	2995	2995	0
178	20231031	172000	156112785	2995	2995	2995	2995	0
179	20231031	171900	156112785	2995	2995	2995	2995	0
180	20231031	171800	156112785	2995	2995	2995	2995	0
181	20231031	171700	156112785	2995	2995	2995	2995	0
182	20231031	171600	156112785	2995	2995	2995	2995	1605
183	20231031	171500	156112785	2995	2995	2995	2995	0
184	20231031	171400	156112785	2995	2995	2995	2995	0
185	20231031	171300	156112785	2995	2995	2995	2995	0
186	20231031	171200	156112785	2995	2995	2995	2995	0
187	20231031	171100	156112785	2995	2995	2995	2995	0
188	20231031	171000	156112785	2995	2995	2995	2995	0
189	20231031	170900	156112785	2995	2995	2995	2995	0
190	20231031	170800	156112785	2995	2995	2995	2995	0
191	20231031	170700	156112785	2995	2995	2995	2995	0
192	20231031	170600	156112785	2995	2995	2995	2995	0
193	20231031	170500	156112785	2995	2995	2995	2995	0
194	20231031	170400	156112785	2995	2995	2995	2995	0
195	20231031	170300	156112785	2995	2995	2995	2995	0
196	20231031	170200	156112785	2995	2995	2995	2995	0
197	20231031	170100	156112785	2995	2995	2995	2995	0
198	20231031	170000	156112785	2995	2995	2995	2995	0
199	20231031	165900	156112785	2995	2995	2995	2995	0
200	20231031	165800	156112785	2995	2995	2995	2995	0
201	20231031	165700	156112785	2995	2995	2995	2995	0
202	20231031	165600	156112785	2995	2995	2995	2995	0
203	20231031	165500	156112785	2995	2995	2995	2995	0
204	20231031	165400	156112785	2995	2995	2995	2995	0
205	20231031	165300	156112785	2995	2995	2995	2995	0
206	20231031	165200	156112785	2995	2995	2995	2995	0
207	20231031	165100	156112785	2995	2995	2995	2995	0
208	20231031	165000	156112785	2995	2995	2995	2995	0
209	20231031	164900	156112785	2995	2995	2995	2995	0
210	20231031	164800	156112785	2995	2995	2995	2995	0
211	20231031	164700	156112785	2995	2995	2995	2995	0
212	20231031	164600	156112785	2995	2995	2995	2995	1605
213	20231031	164500	156112785	2995	2995	2995	2995	0
214	20231031	164400	156112785	2995	2995	2995	2995	0
215	20231031	164300	156112785	2995	2995	2995	2995	0
216	20231031	164200	156112785	2995	2995	2995	2995	0
217	20231031	164100	156112785	2995	2995	2995	2995	0
218	20231031	164000	156112785	2995	2995	2995	2995	0
219	20231031	163900	156112785	2995	2995	2995	2995	0
220	20231031	163800	156112785	2995	2995	2995	2995	0
221	20231031	163700	156112785	2995	2995	2995	2995	0
222	20231031	163600	156112785	2995	2995	2995	2995	0
223	20231031	163500	156112785	2995	2995	2995	2995	0
224	20231031	163400	156112785	2995	2995	2995	2995	0
225	20231031	163300	156112785	2995	2995	2995	2995	0
226	20231031	163200	156112785	2995	2995	2995	2995	0
227	20231031	163100	156112785	2995	2995	2995	2995	0
228	20231031	163000	156112785	2995	2995	2995	2995	0
229	20231031	162900	156112785	2995	2995	2995	2995	0
230	20231031	162800	156112785	2995	2995	2995	2995	0
231	20231031	162700	156112785	2995	2995	2995	2995	0
232	20231031	162600	156112785	2995	2995	2995	2995	0
233	20231031	162500	156112785	2995	2995	2995	2995	0
234	20231031	162400	156112785	2995	2995	2995	2995	0
235	20231031	162300	156112785	2995	2995	2995	2995	0
236	20231031	162200	156112785	2995	2995	2995	2995	0
237	20231031	162100	156112785	2995	2995	2995	2995	0
238	20231031	162000	156112785	2995	2995	2995	2995	0
239	20231031	161900	156112785	2995	2995	2995	2995	0
240	20231031	161800	156112785	2995	2995	2995	2995	0
241	20231031	161700	156112785	2995	2995	2995	2995	0
242	20231031	161600	156112785	2995	2995	2995	2995	1605
243	20231031	161500	156112785	2995	2995	2995	2995	0
244	20231031	161400	156112785	2995	2995	2995	2995	0
245	20231031	161300	156112785	2995	2995	2995	2995	0
246	20231031	161200	156112785	2995	2995	2995	2995	0
247	20231031	161100	156112785	2995	2995	2995	2995	0
248	20231031	161000	156112785	2995	2995	2995	2995	0
249	20231031	160900	156112785	2995	2995	2995	2995	0
250	20231031	160800	156112785	2995	2995	2995	2995	0
251	20231031	160700	156112785	2995	2995	2995	2995	0
252	20231031	160600	156112785	2995	2995	2995	2995	0
253	20231031	160500	156112785	2995	2995	2995	2995	0
254	20231031	160400	156112785	2995	2995	2995	2995	0
255	20231031	160300	156112785	2995	2995	2995	2995	0
256	20231031	160200	156112785	2995	2995	2995	2995	0
257	20231031	160100	156112785	2995	2995	2995	2995	0
258	20231031	160000	156112785	2995	2995	2995	2995	0
259	20231031	155900	156112785	2995	2995	2995	2995	0
260	20231031	155800	156112785	2995	2995	2995	2995	0
261	20231031	155700	156112785	2995	2995	2995	2995	0
262	20231031	155600	156112785	2995	2995	2995	2995	0
263	20231031	155500	156112785	2995	2995	2995	2995	0
264	20231031	155400	156112785	2995	2995	2995	2995	0
265	20231031	155300	156112785	2995	2995	2995	2995	0
266	20231031	155200	156112785	2995	2995	2995	2995	0
267	20231031	155100	156112785	2995	2995	2995	2995	0
268	20231031	155000	156112785	2995	2995	2995	2995	0
269	20231031	154900	156112785	2995	2995	2995	2995	0
270	20231031	154800	156112785	2995	2995	2995	2995	0
271	20231031	154700	156112785	2995	2995	2995	2995	0
272	20231031	154600	156112785	2995	2995	2995	2995	1605
273	20231031	154500	156112785	2995	2995	2995	2995	0
274	20231031	154400	156112785	2995	2995	2995	2995	0
275	20231031	154300	156112785	2995	2995	2995	2995	0
276	20231031	154200	156112785	2995	2995	2995	2995	0
277	20231031	154100	156112785	2995	2995	2995	2995	0
278	20231031	154000	156112785	2995	2995	2995	2995	0
279	20231031	153900	156112785	2995	2995	2995	2995	0
280	20231031	153800	156112785	2995	2995	2995	2995	0
281	20231031	153700	156112785	2995	2995	2995	2995	0
282	20231031	153600	156112785	2995	2995	2995	2995	0
283	20231031	153500	156112785	2995	2995	2995	2995	0
284	20231031	153400	156112785	2995	2995	2995	2995	0
285	20231031	153300	156112785	2995	2995	2995	2995	0
286	20231031	153200	156112785	2995	2995	2995	2995	0
287	20231031	153100	156112785	2995	2995	2995	2995	0
288	20231031	153000	156112785	2995	2995	2995	2995	1605
289	20231031	152900	151305810	3010	3010	3010	3010	0
290	20231031	152800	151305810	3010	3010	3010	3010	0
291	20231031	152700	151305810	3010	3010	3010	3010	0
292	20231031	152600	151305810	3010	3010	3010	3010	0
293	20231031	152500	151305810	3010	3010	3010	3010	0
294	20231031	152400	151305810	3010	3010	3010	3010	0
295	20231031	152300	151305810	3010	3010	3010	3010	0
296	20231031	152200	151305810	3010	3010	3010	3010	0
297	20231031	152100	151305810	3010	3010	3010	3010	0
298	20231031	152000	151305810	3010	3010	3010	3010	0
299	20231031	151900	151305810	3010	3010	3010	3010	0
300	20231031	151800	151305810	3010	3010	3010	3010	191
301	20231031	151700	150730900	2995	2995	2995	2995	27
302	20231031	151600	150650035	3015	3015	3015	3015	105
303	20231031	151500	150333460	2990	3000	3010	2990	899
304	20231031	151400	147639785	3005	3005	3005	3005	0
305	20231031	151300	147639785	3005	3005	3005	3005	20
306	20231031	151200	147579685	3000	2990	3000	2990	346
307	20231031	151100	146541705	2990	2990	2990	2990	1
308	20231031	151000	146538715	2990	2995	2995	2990	207
309	20231031	150900	145919735	2995	2990	2995	2990	5
310	20231031	150800	145904765	2990	3000	3000	2990	508
311	20231031	150700	144385765	3000	2995	3000	2995	1051
312	20231031	150600	141233020	2995	2995	2995	2995	964
313	20231031	150500	138345840	3000	3000	3000	3000	0
314	20231031	150400	138345840	3000	3000	3000	3000	4
315	20231031	150300	138333840	2995	2995	2995	2995	0
316	20231031	150200	138333840	2995	2995	2995	2995	0
317	20231031	150100	138333840	2995	2995	2995	2995	500
318	20231031	150000	136836340	2995	2995	2995	2995	0
319	20231031	145900	136836340	2995	2995	2995	2995	0
320	20231031	145800	136836340	2995	2995	2995	2995	1
321	20231031	145700	136833345	3010	3010	3010	3010	0
322	20231031	145600	136833345	3010	3010	3010	3010	5
323	20231031	145500	136818295	3010	3010	3010	3010	5
324	20231031	145400	136803245	3010	3010	3010	3010	0
325	20231031	145300	136803245	3010	3005	3010	3005	3
326	20231031	145200	136794225	3010	3005	3010	3005	3
327	20231031	145100	136785205	3005	3005	3005	3005	0
328	20231031	145000	136785205	3005	3005	3005	3005	0
329	20231031	144900	136785205	3005	3005	3005	3005	0
330	20231031	144800	136785205	3005	3005	3005	3005	0
331	20231031	144700	136785205	3005	3005	3005	3005	5
332	20231031	144600	136770180	3010	3005	3010	3005	183
333	20231031	144500	136219425	3005	3005	3005	3005	5
334	20231031	144400	136204400	2985	2985	2985	2985	0
335	20231031	144300	136204400	2985	2985	2985	2985	500
336	20231031	144200	134711900	3010	3010	3010	3010	0
337	20231031	144100	134711900	3010	3010	3010	3010	0
338	20231031	144000	134711900	3010	3010	3010	3010	0
339	20231031	143900	134711900	3010	3010	3010	3010	1
340	20231031	143800	134708890	3000	2990	3010	2990	532
341	20231031	143700	133110510	3005	3005	3005	3005	0
342	20231031	143600	133110510	3005	3005	3005	3005	0
343	20231031	143500	133110510	3005	3005	3005	3005	0
344	20231031	143400	133110510	3005	3005	3005	3005	0
345	20231031	143300	133110510	3005	3005	3005	3005	1
346	20231031	143200	133107505	2985	2985	2985	2985	485
347	20231031	143100	131659780	3005	3005	3005	3005	0
348	20231031	143000	131659780	3005	3005	3005	3005	0
349	20231031	142900	131659780	3005	3005	3005	3005	1
350	20231031	142800	131656775	2985	3005	3005	2985	165
351	20231031	142700	131164230	2985	2985	3005	2985	448
352	20231031	142600	129826930	3005	3005	3005	2990	3
353	20231031	142500	129817930	2985	3000	3005	2985	927
354	20231031	142400	127050695	2985	3000	3000	2985	332
355	20231031	142300	126057455	3000	2995	3000	2995	5
356	20231031	142200	126042475	2995	2995	2995	2995	1
357	20231031	142100	126039480	2995	2995	2995	2995	1
358	20231031	142000	126036485	2990	2990	2990	2990	3
359	20231031	141900	126027515	2995	3005	3005	2990	28
360	20231031	141800	125943770	2995	2995	2995	2995	16
361	20231031	141700	125895850	3005	2995	3005	2990	204
362	20231031	141600	125285870	2995	3010	3010	2995	5
363	20231031	141500	125270860	3005	3000	3010	3000	306
364	20231031	141400	124351460	3000	3000	3000	3000	0
365	20231031	141300	124351460	3000	3000	3000	3000	0
366	20231031	141200	124351460	3000	3000	3000	3000	6
367	20231031	141100	124333460	3000	3000	3000	3000	0
368	20231031	141000	124333460	3000	2990	3000	2990	2
369	20231031	140900	124327470	3000	3000	3000	2995	3002
370	20231031	140800	115336470	2995	2995	2995	2995	1
371	20231031	140700	115333475	3005	3000	3005	3000	3
372	20231031	140600	115324470	3005	2995	3005	2985	817
373	20231031	140500	112884845	3005	3005	3005	3005	0
374	20231031	140400	112884845	3005	3005	3005	3005	5
375	20231031	140300	112869820	3005	3005	3005	3005	0
376	20231031	140200	112869820	3005	3005	3005	3005	1
377	20231031	140100	112866815	3000	3000	3005	3000	5
378	20231031	140000	112851805	3005	3005	3005	3005	0
379	20231031	135900	112851805	3005	3000	3005	3000	3
380	20231031	135800	112842795	3005	3000	3005	3000	5
381	20231031	135700	112827785	3000	3000	3000	3000	3
382	20231031	135600	112818785	3000	3000	3000	3000	20
383	20231031	135500	112758785	3000	2990	3000	2990	1257
384	20231031	135400	109000340	2990	2995	2995	2990	693
385	20231031	135300	106924845	3010	3010	3010	3010	10
386	20231031	135200	106894745	3000	3000	3000	3000	70
387	20231031	135100	106684745	3000	3000	3000	3000	0
388	20231031	135000	106684745	3000	3000	3000	3000	0
389	20231031	134900	106684745	3000	3000	3000	3000	0
390	20231031	134800	106684745	3000	3000	3000	3000	0
391	20231031	134700	106684745	3000	3000	3000	3000	30
392	20231031	134600	106594745	3010	3010	3010	3010	0
393	20231031	134500	106594745	3010	3010	3010	3010	0
394	20231031	134400	106594745	3010	3010	3010	3010	0
395	20231031	134300	106594745	3010	3000	3010	3000	4
396	20231031	134200	106582735	3010	3010	3010	3010	1
397	20231031	134100	106579725	3000	3000	3000	3000	0
398	20231031	134000	106579725	3000	3000	3000	3000	121
399	20231031	133900	106216725	3010	3010	3010	3010	0
400	20231031	133800	106216725	3010	3010	3010	3010	0
401	20231031	133700	106216725	3010	3010	3010	3010	0
402	20231031	133600	106216725	3010	3010	3010	3010	0
403	20231031	133500	106216725	3010	3010	3010	3010	1
404	20231031	133400	106213715	3010	3015	3015	3005	42
405	20231031	133300	106087295	3015	3005	3015	3000	1001
406	20231031	133200	103084265	3020	3020	3020	3020	0
407	20231031	133100	103084265	3020	3005	3020	3005	2
408	20231031	133000	103078240	3020	3005	3020	3005	19
409	20231031	132900	103021130	3005	3005	3005	3005	1
410	20231031	132800	103018125	3000	3000	3000	3000	0
411	20231031	132700	103018125	3000	3000	3000	3000	0
412	20231031	132600	103018125	3000	3000	3000	3000	0
413	20231031	132500	103018125	3000	3000	3000	3000	0
414	20231031	132400	103018125	3000	3000	3000	3000	4005
415	20231031	132300	91003125	2995	2995	2995	2995	0
416	20231031	132200	91003125	2995	3000	3000	2995	1221
417	20231031	132100	87341230	3000	3000	3000	3000	5
418	20231031	132000	87326230	3000	3000	3000	3000	1005
419	20231031	131900	84311230	3000	3000	3000	3000	0
420	20231031	131800	84311230	3000	3000	3000	3000	0
421	20231031	131700	84311230	3000	3000	3000	3000	0
422	20231031	131600	84311230	3000	3005	3005	3000	291
423	20231031	131500	83438180	3005	3005	3005	3005	0
424	20231031	131400	83438180	3005	3005	3005	3005	0
425	20231031	131300	83438180	3005	3000	3005	3000	5
426	20231031	131200	83423165	3005	3005	3005	3005	0
427	20231031	131100	83423165	3005	3005	3005	3005	0
428	20231031	131000	83423165	3005	3005	3005	3005	0
429	20231031	130900	83423165	3005	3005	3005	3005	0
430	20231031	130800	83423165	3005	3005	3005	3005	0
431	20231031	130700	83423165	3005	3005	3005	3005	10
432	20231031	130600	83393115	3020	3020	3020	3020	0
433	20231031	130500	83393115	3020	3020	3020	3020	0
434	20231031	130400	83393115	3020	3020	3020	3020	0
435	20231031	130300	83393115	3020	3020	3020	3020	0
436	20231031	130200	83393115	3020	3020	3020	3020	0
437	20231031	130100	83393115	3020	3020	3020	3020	0
438	20231031	130000	83393115	3020	3020	3020	3020	0
439	20231031	125900	83393115	3020	3020	3020	3020	0
440	20231031	125800	83393115	3020	3015	3020	3015	72
441	20231031	125700	83175995	3005	3005	3005	3005	0
442	20231031	125600	83175995	3005	3005	3005	3005	0
443	20231031	125500	83175995	3005	3005	3005	3005	0
444	20231031	125400	83175995	3005	3005	3005	3005	0
445	20231031	125300	83175995	3005	3010	3010	3005	854
446	20231031	125200	80609670	3030	3030	3030	3030	0
447	20231031	125100	80609670	3030	3030	3030	3030	0
448	20231031	125000	80609670	3030	3030	3030	3030	0
449	20231031	124900	80609670	3030	3025	3030	3025	47
450	20231031	124800	80467275	3020	3020	3020	3020	84
451	20231031	124700	80213595	3020	3020	3020	3020	0
452	20231031	124600	80213595	3020	3020	3020	3020	0
453	20231031	124500	80213595	3020	3020	3020	3020	0
454	20231031	124400	80213595	3020	3020	3020	3020	0
455	20231031	124300	80213595	3020	3020	3020	3020	0
456	20231031	124200	80213595	3020	3020	3020	3020	0
457	20231031	124100	80213595	3020	3020	3020	3020	0
458	20231031	124000	80213595	3020	3020	3020	3020	1
459	20231031	123900	80210575	3000	3000	3000	3000	0
460	20231031	123800	80210575	3000	3000	3000	3000	0
461	20231031	123700	80210575	3000	3000	3000	3000	0
462	20231031	123600	80210575	3000	3000	3000	3000	0
463	20231031	123500	80210575	3000	3000	3000	3000	0
464	20231031	123400	80210575	3000	3000	3000	3000	0
465	20231031	123300	80210575	3000	3000	3000	3000	0
466	20231031	123200	80210575	3000	3000	3000	3000	0
467	20231031	123100	80210575	3000	3000	3000	3000	129
468	20231031	123000	79823575	3000	3000	3000	3000	0
469	20231031	122900	79823575	3000	3000	3000	3000	30
470	20231031	122800	79733575	3000	3000	3000	3000	0
471	20231031	122700	79733575	3000	3000	3000	3000	0
472	20231031	122600	79733575	3000	3000	3000	3000	0
473	20231031	122500	79733575	3000	3005	3005	3000	713
474	20231031	122400	77594360	3005	3005	3005	3005	0
475	20231031	122300	77594360	3005	3005	3005	3005	1
476	20231031	122200	77591355	3005	3005	3005	3005	0
477	20231031	122100	77591355	3005	3005	3005	3005	0
478	20231031	122000	77591355	3005	3005	3005	3005	0
479	20231031	121900	77591355	3005	3005	3005	3005	0
480	20231031	121800	77591355	3005	3005	3005	3005	0
481	20231031	121700	77591355	3005	3005	3005	3005	0
482	20231031	121600	77591355	3005	3005	3005	3005	0
483	20231031	121500	77591355	3005	3005	3005	3005	1
484	20231031	121400	77588350	3030	3030	3030	3030	0
485	20231031	121300	77588350	3030	3030	3030	3030	0
486	20231031	121200	77588350	3030	3030	3030	3030	0
487	20231031	121100	77588350	3030	3025	3030	3025	5
488	20231031	121000	77573205	3020	3020	3020	3020	3
489	20231031	120900	77564145	3030	3025	3030	3020	501
490	20231031	120800	76046150	3025	3025	3025	3025	5
491	20231031	120700	76031025	3025	3025	3025	3025	114
492	20231031	120600	75686175	3020	3015	3020	3015	47
493	20231031	120500	75544245	3020	3020	3020	3020	0
494	20231031	120400	75544245	3020	3020	3020	3020	0
495	20231031	120300	75544245	3020	3020	3020	3020	0
496	20231031	120200	75544245	3020	3020	3020	3020	0
497	20231031	120100	75544245	3020	3020	3020	3020	72
498	20231031	120000	75326805	3020	3020	3020	3020	0
499	20231031	115900	75326805	3020	3000	3020	3000	36
500	20231031	115800	75218585	3000	3000	3000	3000	0
501	20231031	115700	75218585	3000	3000	3000	3000	0
502	20231031	115600	75218585	3000	3000	3000	3000	0
503	20231031	115500	75218585	3000	2995	3000	2995	67
504	20231031	115400	75017640	3000	3000	3000	3000	0
505	20231031	115300	75017640	3000	3000	3000	3000	0
506	20231031	115200	75017640	3000	3000	3000	3000	1
507	20231031	115100	75014640	2990	2990	2990	2990	0
508	20231031	115000	75014640	2990	2990	2990	2990	0
509	20231031	114900	75014640	2990	2990	2990	2990	0
510	20231031	114800	75014640	2990	2995	2995	2990	2000
511	20231031	114700	69034415	2995	3000	3000	2995	904
512	20231031	114600	66326680	2995	2995	2995	2995	124
513	20231031	114500	65955300	3005	3010	3010	3005	151
514	20231031	114400	65501010	3005	3000	3005	2995	1298
515	20231031	114300	61611910	3005	3005	3005	3005	10
516	20231031	114200	61581860	3005	3005	3005	3005	16
517	20231031	114100	61533780	3005	3005	3005	3005	5
518	20231031	114000	61518755	3000	3000	3000	3000	0
519	20231031	113900	61518755	3000	3000	3000	3000	0
520	20231031	113800	61518755	3000	3000	3000	3000	0
521	20231031	113700	61518755	3000	3000	3000	3000	0
522	20231031	113600	61518755	3000	3000	3000	3000	99
523	20231031	113500	61221755	3015	3015	3015	3015	0
524	20231031	113400	61221755	3015	3015	3015	3015	168
525	20231031	113300	60715235	3015	3015	3015	3015	38
526	20231031	113200	60600665	3015	3000	3025	3000	804
527	20231031	113100	58188560	3005	3010	3010	3005	202
528	20231031	113000	57581290	3020	3020	3020	3020	0
529	20231031	112900	57581290	3020	3020	3020	3020	0
530	20231031	112800	57581290	3020	3020	3020	3020	50
531	20231031	112700	57430290	3005	3020	3020	3005	522
532	20231031	112600	55861510	3010	3010	3010	3010	110
533	20231031	112500	55530410	3010	3015	3015	3010	1312
534	20231031	112400	51581160	3015	3015	3015	3015	200
535	20231031	112300	50978160	3020	3020	3020	3020	0
536	20231031	112200	50978160	3020	3030	3030	3020	520
537	20231031	112100	49407070	3030	3040	3040	3030	116
538	20231031	112000	49054590	3040	3040	3040	3040	0
539	20231031	111900	49054590	3040	3040	3040	3040	0
540	20231031	111800	49054590	3040	3040	3040	3040	0
541	20231031	111700	49054590	3040	3040	3040	3040	1
542	20231031	111600	49051550	3040	3040	3040	3040	7
543	20231031	111500	49030270	3035	3035	3035	3035	3
544	20231031	111400	49021165	3040	3040	3040	3040	0
545	20231031	111300	49021165	3040	3040	3040	3040	0
546	20231031	111200	49021165	3040	3040	3040	3040	10
547	20231031	111100	48990765	3035	3035	3035	3035	0
548	20231031	111000	48990765	3035	3035	3035	3035	0
549	20231031	110900	48990765	3035	3035	3035	3035	0
550	20231031	110800	48990765	3035	3035	3035	3035	0
551	20231031	110700	48990765	3035	3035	3035	3035	1
552	20231031	110600	48987730	3035	3035	3035	3035	0
553	20231031	110500	48987730	3035	3035	3035	3035	2
554	20231031	110400	48981660	3025	3025	3025	3025	0
555	20231031	110300	48981660	3025	3025	3025	3025	152
556	20231031	110200	48521860	3035	3035	3035	3035	0
557	20231031	110100	48521860	3035	3035	3035	3035	0
558	20231031	110000	48521860	3035	3035	3035	3035	0
559	20231031	105900	48521860	3035	3035	3035	3035	0
560	20231031	105800	48521860	3035	3035	3035	3035	0
561	20231031	105700	48521860	3035	3035	3035	3035	0
562	20231031	105600	48521860	3035	3035	3035	3035	0
563	20231031	105500	48521860	3035	3035	3035	3035	2
564	20231031	105400	48515790	3025	3025	3025	3025	1000
565	20231031	105300	45490790	3025	3025	3025	3025	1100
566	20231031	105200	42163290	3025	3025	3025	3025	3
567	20231031	105100	42154215	3040	3025	3040	3025	621
568	20231031	105000	40270445	3025	3025	3025	3025	0
569	20231031	104900	40270445	3025	3025	3025	3025	0
570	20231031	104800	40270445	3025	3025	3025	3025	0
571	20231031	104700	40270445	3025	3025	3025	3025	0
572	20231031	104600	40270445	3025	3025	3025	3025	0
573	20231031	104500	40270445	3025	3025	3025	3025	2
574	20231031	104400	40264395	3025	3025	3025	3025	0
575	20231031	104300	40264395	3025	3025	3025	3025	0
576	20231031	104200	40264395	3025	3030	3030	3025	300
577	20231031	104100	39356385	3040	3040	3040	3040	0
578	20231031	104000	39356385	3040	3040	3040	3040	98
579	20231031	103900	39058465	3040	3040	3040	3040	0
580	20231031	103800	39058465	3040	3040	3040	3040	0
581	20231031	103700	39058465	3040	3040	3040	3040	0
582	20231031	103600	39058465	3040	3040	3040	3040	0
583	20231031	103500	39058465	3040	3040	3040	3040	0
584	20231031	103400	39058465	3040	3040	3040	3040	1
585	20231031	103300	39055425	3045	3045	3045	3045	40
586	20231031	103200	38933625	3050	3050	3050	3050	0
587	20231031	103100	38933625	3050	3050	3050	3050	0
588	20231031	103000	38933625	3050	3050	3050	3050	0
589	20231031	102900	38933625	3050	3040	3050	3040	113
590	20231031	102800	38590075	3040	3040	3040	3040	0
591	20231031	102700	38590075	3040	3040	3040	3040	0
592	20231031	102600	38590075	3040	3040	3040	3040	0
593	20231031	102500	38590075	3040	3040	3040	3040	0
594	20231031	102400	38590075	3040	3040	3040	3040	5
595	20231031	102300	38574875	3040	3040	3040	3040	10
596	20231031	102200	38544475	3050	3045	3050	3045	500
597	20231031	102100	37020080	3050	3040	3050	3040	500
598	20231031	102000	35495260	3050	3050	3050	3050	0
599	20231031	101900	35495260	3050	3050	3050	3050	0
600	20231031	101800	35495260	3050	3040	3050	3040	25
601	20231031	101700	35419060	3030	3030	3030	3030	54
602	20231031	101600	35255440	3055	3055	3055	3055	0
603	20231031	101500	35255440	3055	3055	3055	3055	0
604	20231031	101400	35255440	3055	3055	3055	3055	0
605	20231031	101300	35255440	3055	3055	3055	3055	0
606	20231031	101200	35255440	3055	3055	3055	3055	15
607	20231031	101100	35209615	3035	3040	3040	3030	106
608	20231031	101000	34888050	3060	3060	3060	3060	3
609	20231031	100900	34878870	3025	3025	3025	3025	0
610	20231031	100800	34878870	3025	3025	3025	3025	0
611	20231031	100700	34878870	3025	3030	3030	3025	168
612	20231031	100600	34369845	3035	3035	3035	3035	0
613	20231031	100500	34369845	3035	3035	3035	3030	78
614	20231031	100400	34133140	3065	3065	3065	3065	0
615	20231031	100300	34133140	3065	3065	3065	3065	0
616	20231031	100200	34133140	3065	3045	3065	3045	13
617	20231031	100100	34093480	3045	3045	3045	3045	3
618	20231031	100000	34084345	3030	3040	3040	3030	501
619	20231031	095900	32564295	3040	3040	3040	3040	0
620	20231031	095800	32564295	3040	3040	3040	3040	0
621	20231031	095700	32564295	3040	3035	3040	3035	81
622	20231031	095600	32318205	3040	3040	3040	3040	50
623	20231031	095500	32166205	3040	3040	3040	3040	11
624	20231031	095400	32132765	3040	3040	3040	3040	1650
625	20231031	095300	27116765	3045	3050	3050	3045	769
626	20231031	095200	24775110	3050	3050	3050	3050	1
627	20231031	095100	24772060	3050	3050	3050	3050	5
628	20231031	095000	24756810	3050	3050	3050	3050	0
629	20231031	094900	24756810	3050	3050	3050	3050	0
630	20231031	094800	24756810	3050	3050	3050	3050	0
631	20231031	094700	24756810	3050	3050	3050	3050	1535
632	20231031	094600	20075060	3050	3050	3050	3050	0
633	20231031	094500	20075060	3050	3055	3055	3050	400
634	20231031	094400	18855050	3060	3060	3060	3060	34
635	20231031	094300	18751010	3055	3055	3055	3055	0
636	20231031	094200	18751010	3055	3055	3055	3055	0
637	20231031	094100	18751010	3055	3055	3055	3055	141
638	20231031	094000	18320255	3055	3055	3055	3055	807
639	20231031	093900	15854870	3055	3055	3065	3055	182
640	20231031	093800	15298550	3055	3055	3055	3055	25
641	20231031	093700	15222175	3065	3065	3065	3065	0
642	20231031	093600	15222175	3065	3055	3065	3055	12
643	20231031	093500	15185495	3055	3055	3065	3055	34
644	20231031	093400	15081525	3055	3055	3055	3055	13
645	20231031	093300	15041810	3065	3055	3065	3055	28
646	20231031	093200	14956260	3065	3065	3065	3055	49
647	20231031	093100	14806405	3070	3070	3070	3070	2
648	20231031	093000	14800265	3065	3065	3065	3065	0
649	20231031	092900	14800265	3065	3070	3070	3065	2
650	20231031	092800	14794130	3065	3065	3065	3065	1
651	20231031	092700	14791065	3055	3060	3060	3055	33
652	20231031	092600	14690200	3055	3055	3055	3055	0
653	20231031	092500	14690200	3055	3065	3070	3055	36
654	20231031	092400	14579920	3060	3065	3065	3060	43
655	20231031	092300	14448315	3060	3060	3060	3060	0
656	20231031	092200	14448315	3060	3060	3060	3060	194
657	20231031	092100	13854675	3060	3060	3060	3060	121
658	20231031	092000	13484415	3070	3070	3070	3070	0
659	20231031	091900	13484415	3070	3070	3070	3070	5
660	20231031	091800	13469065	3070	3070	3070	3070	0
661	20231031	091700	13469065	3070	3070	3070	3070	50
662	20231031	091600	13315565	3070	3060	3070	3060	8
663	20231031	091500	13291055	3070	3070	3070	3070	0
664	20231031	091400	13291055	3070	3070	3070	3070	39
665	20231031	091300	13171325	3060	3060	3060	3060	0
666	20231031	091200	13171325	3060	3075	3075	3060	390
667	20231031	091100	11974090	3080	3075	3080	3070	146
668	20231031	091000	11525080	3070	3065	3070	3065	369
669	20231031	090900	10392780	3065	3065	3065	3065	973
670	20231031	090800	7410535	3065	3065	3065	3065	11
671	20231031	090700	7376820	3065	3070	3070	3065	75
672	20231031	090600	7146930	3065	3065	3065	3065	5
673	20231031	090500	7131605	3070	3070	3070	3070	6
674	20231031	090400	7113185	3065	3070	3075	3065	315
675	20231031	090300	6147110	3065	3065	3065	3065	323
676	20231031	090200	5157115	3065	3065	3065	3065	0
677	20231031	090100	5157115	3065	3070	3075	3065	412
678	20231031	090000	3892270	3060	3050	3060	3050	1276