KissMeData/086980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195600	227943685	2730	2730	2730	2730	2195
3	20231031	195500	227943685	2730	2730	2730	2730	0
4	20231031	195400	227943685	2730	2730	2730	2730	0
5	20231031	195300	227943685	2730	2730	2730	2730	0
6	20231031	195200	227943685	2730	2730	2730	2730	0
7	20231031	195100	227943685	2730	2730	2730	2730	0
8	20231031	195000	227943685	2730	2730	2730	2730	0
9	20231031	194900	227943685	2730	2730	2730	2730	0
10	20231031	194800	227943685	2730	2730	2730	2730	0
11	20231031	194700	227943685	2730	2730	2730	2730	0
12	20231031	194600	227943685	2730	2730	2730	2730	0
13	20231031	194500	227943685	2730	2730	2730	2730	0
14	20231031	194400	227943685	2730	2730	2730	2730	0
15	20231031	194300	227943685	2730	2730	2730	2730	0
16	20231031	194200	227943685	2730	2730	2730	2730	0
17	20231031	194100	227943685	2730	2730	2730	2730	0
18	20231031	194000	227943685	2730	2730	2730	2730	0
19	20231031	193900	227943685	2730	2730	2730	2730	0
20	20231031	193800	227943685	2730	2730	2730	2730	0
21	20231031	193700	227943685	2730	2730	2730	2730	0
22	20231031	193600	227943685	2730	2730	2730	2730	0
23	20231031	193500	227943685	2730	2730	2730	2730	0
24	20231031	193400	227943685	2730	2730	2730	2730	0
25	20231031	193300	227943685	2730	2730	2730	2730	0
26	20231031	193200	227943685	2730	2730	2730	2730	0
27	20231031	193100	227943685	2730	2730	2730	2730	0
28	20231031	193000	227943685	2730	2730	2730	2730	0
29	20231031	192900	227943685	2730	2730	2730	2730	0
30	20231031	192800	227943685	2730	2730	2730	2730	0
31	20231031	192700	227943685	2730	2730	2730	2730	0
32	20231031	192600	227943685	2730	2730	2730	2730	2195
33	20231031	192500	227943685	2730	2730	2730	2730	0
34	20231031	192400	227943685	2730	2730	2730	2730	0
35	20231031	192300	227943685	2730	2730	2730	2730	0
36	20231031	192200	227943685	2730	2730	2730	2730	0
37	20231031	192100	227943685	2730	2730	2730	2730	0
38	20231031	192000	227943685	2730	2730	2730	2730	0
39	20231031	191900	227943685	2730	2730	2730	2730	0
40	20231031	191800	227943685	2730	2730	2730	2730	0
41	20231031	191700	227943685	2730	2730	2730	2730	0
42	20231031	191600	227943685	2730	2730	2730	2730	0
43	20231031	191500	227943685	2730	2730	2730	2730	0
44	20231031	191400	227943685	2730	2730	2730	2730	0
45	20231031	191300	227943685	2730	2730	2730	2730	0
46	20231031	191200	227943685	2730	2730	2730	2730	0
47	20231031	191100	227943685	2730	2730	2730	2730	0
48	20231031	191000	227943685	2730	2730	2730	2730	0
49	20231031	190900	227943685	2730	2730	2730	2730	0
50	20231031	190800	227943685	2730	2730	2730	2730	0
51	20231031	190700	227943685	2730	2730	2730	2730	0
52	20231031	190600	227943685	2730	2730	2730	2730	0
53	20231031	190500	227943685	2730	2730	2730	2730	0
54	20231031	190400	227943685	2730	2730	2730	2730	0
55	20231031	190300	227943685	2730	2730	2730	2730	0
56	20231031	190200	227943685	2730	2730	2730	2730	0
57	20231031	190100	227943685	2730	2730	2730	2730	0
58	20231031	190000	227943685	2730	2730	2730	2730	0
59	20231031	185900	227943685	2730	2730	2730	2730	0
60	20231031	185800	227943685	2730	2730	2730	2730	0
61	20231031	185700	227943685	2730	2730	2730	2730	0
62	20231031	185600	227943685	2730	2730	2730	2730	2195
63	20231031	185500	227943685	2730	2730	2730	2730	0
64	20231031	185400	227943685	2730	2730	2730	2730	0
65	20231031	185300	227943685	2730	2730	2730	2730	0
66	20231031	185200	227943685	2730	2730	2730	2730	0
67	20231031	185100	227943685	2730	2730	2730	2730	0
68	20231031	185000	227943685	2730	2730	2730	2730	0
69	20231031	184900	227943685	2730	2730	2730	2730	0
70	20231031	184800	227943685	2730	2730	2730	2730	0
71	20231031	184700	227943685	2730	2730	2730	2730	0
72	20231031	184600	227943685	2730	2730	2730	2730	0
73	20231031	184500	227943685	2730	2730	2730	2730	0
74	20231031	184400	227943685	2730	2730	2730	2730	0
75	20231031	184300	227943685	2730	2730	2730	2730	0
76	20231031	184200	227943685	2730	2730	2730	2730	0
77	20231031	184100	227943685	2730	2730	2730	2730	0
78	20231031	184000	227943685	2730	2730	2730	2730	0
79	20231031	183900	227943685	2730	2730	2730	2730	0
80	20231031	183800	227943685	2730	2730	2730	2730	0
81	20231031	183700	227943685	2730	2730	2730	2730	0
82	20231031	183600	227943685	2730	2730	2730	2730	0
83	20231031	183500	227943685	2730	2730	2730	2730	0
84	20231031	183400	227943685	2730	2730	2730	2730	0
85	20231031	183300	227943685	2730	2730	2730	2730	0
86	20231031	183200	227943685	2730	2730	2730	2730	0
87	20231031	183100	227943685	2730	2730	2730	2730	0
88	20231031	183000	227943685	2730	2730	2730	2730	0
89	20231031	182900	227943685	2730	2730	2730	2730	0
90	20231031	182800	227943685	2730	2730	2730	2730	0
91	20231031	182700	227943685	2730	2730	2730	2730	0
92	20231031	182600	227943685	2730	2730	2730	2730	2195
93	20231031	182500	227943685	2730	2730	2730	2730	0
94	20231031	182400	227943685	2730	2730	2730	2730	0
95	20231031	182300	227943685	2730	2730	2730	2730	0
96	20231031	182200	227943685	2730	2730	2730	2730	0
97	20231031	182100	227943685	2730	2730	2730	2730	0
98	20231031	182000	227943685	2730	2730	2730	2730	0
99	20231031	181900	227943685	2730	2730	2730	2730	0
100	20231031	181800	227943685	2730	2730	2730	2730	0
101	20231031	181700	227943685	2730	2730	2730	2730	0
102	20231031	181600	227943685	2730	2730	2730	2730	0
103	20231031	181500	227943685	2730	2730	2730	2730	0
104	20231031	181400	227943685	2730	2730	2730	2730	0
105	20231031	181300	227943685	2730	2730	2730	2730	0
106	20231031	181200	227943685	2730	2730	2730	2730	0
107	20231031	181100	227943685	2730	2730	2730	2730	0
108	20231031	181000	227943685	2730	2730	2730	2730	0
109	20231031	180900	227943685	2730	2730	2730	2730	0
110	20231031	180800	227943685	2730	2730	2730	2730	0
111	20231031	180700	227943685	2730	2730	2730	2730	0
112	20231031	180600	227943685	2730	2730	2730	2730	0
113	20231031	180500	227943685	2730	2730	2730	2730	0
114	20231031	180400	227943685	2730	2730	2730	2730	0
115	20231031	180300	227943685	2730	2730	2730	2730	0
116	20231031	180200	227943685	2730	2730	2730	2730	0
117	20231031	180100	227943685	2730	2730	2730	2730	0
118	20231031	180000	227943685	2730	2730	2730	2730	0
119	20231031	175900	227943685	2730	2730	2730	2730	0
120	20231031	175800	227943685	2730	2730	2730	2730	0
121	20231031	175700	227943685	2730	2730	2730	2730	0
122	20231031	175600	227943685	2730	2730	2730	2730	2195
123	20231031	175500	227943685	2730	2730	2730	2730	0
124	20231031	175400	227943685	2730	2730	2730	2730	0
125	20231031	175300	227943685	2730	2730	2730	2730	0
126	20231031	175200	227943685	2730	2730	2730	2730	0
127	20231031	175100	227943685	2730	2730	2730	2730	0
128	20231031	175000	227943685	2730	2730	2730	2730	0
129	20231031	174900	227943685	2730	2730	2730	2730	0
130	20231031	174800	227943685	2730	2730	2730	2730	0
131	20231031	174700	227943685	2730	2730	2730	2730	0
132	20231031	174600	227943685	2730	2730	2730	2730	0
133	20231031	174500	227943685	2730	2730	2730	2730	0
134	20231031	174400	227943685	2730	2730	2730	2730	0
135	20231031	174300	227943685	2730	2730	2730	2730	0
136	20231031	174200	227943685	2730	2730	2730	2730	0
137	20231031	174100	227943685	2730	2730	2730	2730	0
138	20231031	174000	227943685	2730	2730	2730	2730	0
139	20231031	173900	227943685	2730	2730	2730	2730	0
140	20231031	173800	227943685	2730	2730	2730	2730	0
141	20231031	173700	227943685	2730	2730	2730	2730	0
142	20231031	173600	227943685	2730	2730	2730	2730	0
143	20231031	173500	227943685	2730	2730	2730	2730	0
144	20231031	173400	227943685	2730	2730	2730	2730	0
145	20231031	173300	227943685	2730	2730	2730	2730	0
146	20231031	173200	227943685	2730	2730	2730	2730	0
147	20231031	173100	227943685	2730	2730	2730	2730	0
148	20231031	173000	227943685	2730	2730	2730	2730	0
149	20231031	172900	227943685	2730	2730	2730	2730	0
150	20231031	172800	227943685	2730	2730	2730	2730	0
151	20231031	172700	227943685	2730	2730	2730	2730	0
152	20231031	172600	227943685	2730	2730	2730	2730	2195
153	20231031	172500	227943685	2730	2730	2730	2730	0
154	20231031	172400	227943685	2730	2730	2730	2730	0
155	20231031	172300	227943685	2730	2730	2730	2730	0
156	20231031	172200	227943685	2730	2730	2730	2730	0
157	20231031	172100	227943685	2730	2730	2730	2730	0
158	20231031	172000	227943685	2730	2730	2730	2730	0
159	20231031	171900	227943685	2730	2730	2730	2730	0
160	20231031	171800	227943685	2730	2730	2730	2730	0
161	20231031	171700	227943685	2730	2730	2730	2730	0
162	20231031	171600	227943685	2730	2730	2730	2730	0
163	20231031	171500	227943685	2730	2730	2730	2730	0
164	20231031	171400	227943685	2730	2730	2730	2730	0
165	20231031	171300	227943685	2730	2730	2730	2730	0
166	20231031	171200	227943685	2730	2730	2730	2730	0
167	20231031	171100	227943685	2730	2730	2730	2730	0
168	20231031	171000	227943685	2730	2730	2730	2730	0
169	20231031	170900	227943685	2730	2730	2730	2730	0
170	20231031	170800	227943685	2730	2730	2730	2730	0
171	20231031	170700	227943685	2730	2730	2730	2730	0
172	20231031	170600	227943685	2730	2730	2730	2730	0
173	20231031	170500	227943685	2730	2730	2730	2730	0
174	20231031	170400	227943685	2730	2730	2730	2730	0
175	20231031	170300	227943685	2730	2730	2730	2730	0
176	20231031	170200	227943685	2730	2730	2730	2730	0
177	20231031	170100	227943685	2730	2730	2730	2730	0
178	20231031	170000	227943685	2730	2730	2730	2730	0
179	20231031	165900	227943685	2730	2730	2730	2730	0
180	20231031	165800	227943685	2730	2730	2730	2730	0
181	20231031	165700	227943685	2730	2730	2730	2730	0
182	20231031	165600	227943685	2730	2730	2730	2730	2195
183	20231031	165500	227943685	2730	2730	2730	2730	0
184	20231031	165400	227943685	2730	2730	2730	2730	0
185	20231031	165300	227943685	2730	2730	2730	2730	0
186	20231031	165200	227943685	2730	2730	2730	2730	0
187	20231031	165100	227943685	2730	2730	2730	2730	0
188	20231031	165000	227943685	2730	2730	2730	2730	0
189	20231031	164900	227943685	2730	2730	2730	2730	0
190	20231031	164800	227943685	2730	2730	2730	2730	0
191	20231031	164700	227943685	2730	2730	2730	2730	0
192	20231031	164600	227943685	2730	2730	2730	2730	0
193	20231031	164500	227943685	2730	2730	2730	2730	0
194	20231031	164400	227943685	2730	2730	2730	2730	0
195	20231031	164300	227943685	2730	2730	2730	2730	0
196	20231031	164200	227943685	2730	2730	2730	2730	0
197	20231031	164100	227943685	2730	2730	2730	2730	0
198	20231031	164000	227943685	2730	2730	2730	2730	0
199	20231031	163900	227943685	2730	2730	2730	2730	0
200	20231031	163800	227943685	2730	2730	2730	2730	0
201	20231031	163700	227943685	2730	2730	2730	2730	0
202	20231031	163600	227943685	2730	2730	2730	2730	0
203	20231031	163500	227943685	2730	2730	2730	2730	0
204	20231031	163400	227943685	2730	2730	2730	2730	0
205	20231031	163300	227943685	2730	2730	2730	2730	0
206	20231031	163200	227943685	2730	2730	2730	2730	0
207	20231031	163100	227943685	2730	2730	2730	2730	0
208	20231031	163000	227943685	2730	2730	2730	2730	0
209	20231031	162900	227943685	2730	2730	2730	2730	0
210	20231031	162800	227943685	2730	2730	2730	2730	0
211	20231031	162700	227943685	2730	2730	2730	2730	0
212	20231031	162600	227943685	2730	2730	2730	2730	2195
213	20231031	162500	227943685	2730	2730	2730	2730	0
214	20231031	162400	227943685	2730	2730	2730	2730	0
215	20231031	162300	227943685	2730	2730	2730	2730	0
216	20231031	162200	227943685	2730	2730	2730	2730	0
217	20231031	162100	227943685	2730	2730	2730	2730	0
218	20231031	162000	227943685	2730	2730	2730	2730	0
219	20231031	161900	227943685	2730	2730	2730	2730	0
220	20231031	161800	227943685	2730	2730	2730	2730	0
221	20231031	161700	227943685	2730	2730	2730	2730	0
222	20231031	161600	227943685	2730	2730	2730	2730	0
223	20231031	161500	227943685	2730	2730	2730	2730	0
224	20231031	161400	227943685	2730	2730	2730	2730	0
225	20231031	161300	227943685	2730	2730	2730	2730	0
226	20231031	161200	227943685	2730	2730	2730	2730	0
227	20231031	161100	227943685	2730	2730	2730	2730	0
228	20231031	161000	227943685	2730	2730	2730	2730	0
229	20231031	160900	227943685	2730	2730	2730	2730	0
230	20231031	160800	227943685	2730	2730	2730	2730	0
231	20231031	160700	227943685	2730	2730	2730	2730	0
232	20231031	160600	227943685	2730	2730	2730	2730	0
233	20231031	160500	227943685	2730	2730	2730	2730	0
234	20231031	160400	227943685	2730	2730	2730	2730	0
235	20231031	160300	227943685	2730	2730	2730	2730	0
236	20231031	160200	227943685	2730	2730	2730	2730	0
237	20231031	160100	227943685	2730	2730	2730	2730	0
238	20231031	160000	227943685	2730	2730	2730	2730	0
239	20231031	155900	227943685	2730	2730	2730	2730	0
240	20231031	155800	227943685	2730	2730	2730	2730	0
241	20231031	155700	227943685	2730	2730	2730	2730	0
242	20231031	155600	227943685	2730	2730	2730	2730	2195
243	20231031	155500	227943685	2730	2730	2730	2730	0
244	20231031	155400	227943685	2730	2730	2730	2730	0
245	20231031	155300	227943685	2730	2730	2730	2730	0
246	20231031	155200	227943685	2730	2730	2730	2730	0
247	20231031	155100	227943685	2730	2730	2730	2730	0
248	20231031	155000	227943685	2730	2730	2730	2730	0
249	20231031	154900	227943685	2730	2730	2730	2730	0
250	20231031	154800	227943685	2730	2730	2730	2730	0
251	20231031	154700	227943685	2730	2730	2730	2730	0
252	20231031	154600	227943685	2730	2730	2730	2730	0
253	20231031	154500	227943685	2730	2730	2730	2730	0
254	20231031	154400	227943685	2730	2730	2730	2730	0
255	20231031	154300	227943685	2730	2730	2730	2730	0
256	20231031	154200	227943685	2730	2730	2730	2730	0
257	20231031	154100	227943685	2730	2730	2730	2730	0
258	20231031	154000	227943685	2730	2730	2730	2730	0
259	20231031	153900	227943685	2730	2730	2730	2730	0
260	20231031	153800	227943685	2730	2730	2730	2730	0
261	20231031	153700	227943685	2730	2730	2730	2730	0
262	20231031	153600	227943685	2730	2730	2730	2730	0
263	20231031	153500	227943685	2730	2730	2730	2730	0
264	20231031	153400	227943685	2730	2730	2730	2730	0
265	20231031	153300	227943685	2730	2730	2730	2730	0
266	20231031	153200	227943685	2730	2730	2730	2730	0
267	20231031	153100	227943685	2730	2730	2730	2730	0
268	20231031	153000	227943685	2730	2730	2730	2730	2195
269	20231031	152900	221951335	2730	2730	2730	2730	0
270	20231031	152800	221951335	2730	2730	2730	2730	0
271	20231031	152700	221951335	2730	2730	2730	2730	0
272	20231031	152600	221951335	2730	2730	2730	2730	0
273	20231031	152500	221951335	2730	2730	2730	2730	0
274	20231031	152400	221951335	2730	2730	2730	2730	0
275	20231031	152300	221951335	2730	2730	2730	2730	0
276	20231031	152200	221951335	2730	2730	2730	2730	0
277	20231031	152100	221951335	2730	2730	2730	2730	0
278	20231031	152000	221951335	2730	2730	2730	2730	0
279	20231031	151900	221951335	2730	2730	2730	2730	2470
280	20231031	151800	215208235	2735	2735	2735	2730	15
281	20231031	151700	215167240	2730	2730	2730	2730	1376
282	20231031	151600	211410760	2740	2740	2740	2740	501
283	20231031	151500	210038020	2740	2740	2740	2740	0
284	20231031	151400	210038020	2740	2740	2740	2740	0
285	20231031	151300	210038020	2740	2740	2740	2740	1
286	20231031	151200	210035280	2730	2730	2730	2730	0
287	20231031	151100	210035280	2730	2730	2730	2730	0
288	20231031	151000	210035280	2730	2730	2730	2730	1111
289	20231031	150900	207002250	2725	2725	2725	2725	0
290	20231031	150800	207002250	2725	2725	2725	2725	0
291	20231031	150700	207002250	2725	2725	2725	2725	52
292	20231031	150600	206860550	2725	2725	2725	2725	3
293	20231031	150500	206852375	2725	2725	2725	2725	0
294	20231031	150400	206852375	2725	2725	2725	2725	13
295	20231031	150300	206816950	2725	2725	2725	2725	0
296	20231031	150200	206816950	2725	2725	2725	2725	0
297	20231031	150100	206816950	2725	2725	2725	2725	41
298	20231031	150000	206705225	2725	2730	2730	2725	1901
299	20231031	145900	201519705	2740	2740	2740	2740	2
300	20231031	145800	201514225	2730	2730	2730	2730	40
301	20231031	145700	201405025	2730	2730	2730	2730	189
302	20231031	145600	200889055	2720	2720	2720	2720	0
303	20231031	145500	200889055	2720	2720	2720	2720	630
304	20231031	145400	199175455	2715	2715	2715	2715	0
305	20231031	145300	199175455	2715	2720	2720	2715	3693
306	20231031	145200	189139680	2720	2720	2720	2720	0
307	20231031	145100	189139680	2720	2720	2720	2720	0
308	20231031	145000	189139680	2720	2720	2720	2720	0
309	20231031	144900	189139680	2720	2720	2720	2720	0
310	20231031	144800	189139680	2720	2720	2720	2720	0
311	20231031	144700	189139680	2720	2720	2720	2720	151
312	20231031	144600	188728960	2720	2720	2720	2720	0
313	20231031	144500	188728960	2720	2720	2720	2720	485
314	20231031	144400	187409760	2720	2720	2720	2720	2
315	20231031	144300	187404320	2720	2720	2720	2720	572
316	20231031	144200	185848480	2720	2720	2720	2720	0
317	20231031	144100	185848480	2720	2720	2720	2720	0
318	20231031	144000	185848480	2720	2720	2720	2720	1298
319	20231031	143900	182317920	2720	2720	2720	2720	358
320	20231031	143800	181344160	2725	2725	2725	2725	0
321	20231031	143700	181344160	2725	2725	2725	2725	0
322	20231031	143600	181344160	2725	2725	2725	2725	2000
323	20231031	143500	175894160	2725	2725	2725	2725	0
324	20231031	143400	175894160	2725	2725	2725	2725	0
325	20231031	143300	175894160	2725	2725	2725	2725	147
326	20231031	143200	175493585	2725	2725	2725	2725	0
327	20231031	143100	175493585	2725	2725	2725	2725	0
328	20231031	143000	175493585	2725	2725	2725	2725	0
329	20231031	142900	175493585	2725	2725	2725	2725	49
330	20231031	142800	175360060	2725	2725	2725	2725	0
331	20231031	142700	175360060	2725	2725	2725	2725	0
332	20231031	142600	175360060	2725	2725	2725	2725	1
333	20231031	142500	175357335	2725	2725	2725	2725	0
334	20231031	142400	175357335	2725	2725	2725	2725	0
335	20231031	142300	175357335	2725	2725	2725	2725	0
336	20231031	142200	175357335	2725	2725	2725	2725	500
337	20231031	142100	173994835	2725	2725	2725	2725	2613
338	20231031	142000	166874410	2730	2730	2730	2730	294
339	20231031	141900	166071790	2730	2730	2730	2730	1
340	20231031	141800	166069060	2730	2730	2730	2730	680
341	20231031	141700	164212660	2730	2730	2730	2730	0
342	20231031	141600	164212660	2730	2735	2735	2730	100
343	20231031	141500	163939610	2735	2735	2735	2735	70
344	20231031	141400	163748160	2740	2740	2740	2740	0
345	20231031	141300	163748160	2740	2740	2740	2740	0
346	20231031	141200	163748160	2740	2740	2740	2740	12
347	20231031	141100	163715280	2730	2730	2730	2730	0
348	20231031	141000	163715280	2730	2730	2730	2730	400
349	20231031	140900	162623280	2730	2730	2730	2730	0
350	20231031	140800	162623280	2730	2730	2730	2730	488
351	20231031	140700	161291040	2730	2730	2730	2730	0
352	20231031	140600	161291040	2730	2730	2730	2730	0
353	20231031	140500	161291040	2730	2730	2730	2730	0
354	20231031	140400	161291040	2730	2730	2730	2730	0
355	20231031	140300	161291040	2730	2730	2730	2730	0
356	20231031	140200	161291040	2730	2730	2730	2730	0
357	20231031	140100	161291040	2730	2730	2730	2730	0
358	20231031	140000	161291040	2730	2730	2730	2730	0
359	20231031	135900	161291040	2730	2730	2730	2730	50
360	20231031	135800	161154540	2725	2725	2725	2725	0
361	20231031	135700	161154540	2725	2725	2725	2725	0
362	20231031	135600	161154540	2725	2725	2725	2725	0
363	20231031	135500	161154540	2725	2725	2725	2725	0
364	20231031	135400	161154540	2725	2725	2725	2725	0
365	20231031	135300	161154540	2725	2725	2725	2725	0
366	20231031	135200	161154540	2725	2725	2725	2725	0
367	20231031	135100	161154540	2725	2725	2725	2725	0
368	20231031	135000	161154540	2725	2725	2725	2725	0
369	20231031	134900	161154540	2725	2725	2725	2725	1
370	20231031	134800	161151815	2725	2725	2725	2725	0
371	20231031	134700	161151815	2725	2725	2725	2725	20
372	20231031	134600	161097315	2725	2725	2725	2725	0
373	20231031	134500	161097315	2725	2725	2725	2725	0
374	20231031	134400	161097315	2725	2725	2725	2725	0
375	20231031	134300	161097315	2725	2725	2725	2725	0
376	20231031	134200	161097315	2725	2725	2725	2725	121
377	20231031	134100	160767590	2725	2725	2725	2725	0
378	20231031	134000	160767590	2725	2725	2725	2725	0
379	20231031	133900	160767590	2725	2725	2725	2725	306
380	20231031	133800	159933740	2725	2725	2725	2725	0
381	20231031	133700	159933740	2725	2725	2725	2725	12
382	20231031	133600	159901040	2725	2725	2725	2725	40
383	20231031	133500	159792040	2725	2725	2725	2725	0
384	20231031	133400	159792040	2725	2725	2725	2725	1
385	20231031	133300	159789315	2740	2725	2740	2725	303
386	20231031	133200	158959140	2740	2740	2740	2740	0
387	20231031	133100	158959140	2740	2740	2740	2740	0
388	20231031	133000	158959140	2740	2740	2740	2740	10
389	20231031	132900	158931740	2745	2745	2745	2745	0
390	20231031	132800	158931740	2745	2745	2745	2745	0
391	20231031	132700	158931740	2745	2745	2745	2745	1
392	20231031	132600	158928995	2740	2740	2740	2740	40
393	20231031	132500	158819395	2745	2745	2745	2745	0
394	20231031	132400	158819395	2745	2745	2745	2745	0
395	20231031	132300	158819395	2745	2745	2745	2745	82
396	20231031	132200	158594305	2745	2745	2745	2745	0
397	20231031	132100	158594305	2745	2730	2745	2725	454
398	20231031	132000	157357115	2740	2740	2740	2740	226
399	20231031	131900	156737875	2740	2740	2740	2740	0
400	20231031	131800	156737875	2740	2740	2740	2740	1
401	20231031	131700	156735135	2740	2740	2740	2740	41
402	20231031	131600	156622795	2745	2745	2745	2745	0
403	20231031	131500	156622795	2745	2745	2745	2745	0
404	20231031	131400	156622795	2745	2745	2745	2745	0
405	20231031	131300	156622795	2745	2745	2745	2745	0
406	20231031	131200	156622795	2745	2745	2745	2745	6
407	20231031	131100	156606325	2745	2745	2745	2745	0
408	20231031	131000	156606325	2745	2730	2745	2730	631
409	20231031	130900	154883680	2720	2720	2720	2720	0
410	20231031	130800	154883680	2720	2720	2720	2720	0
411	20231031	130700	154883680	2720	2720	2720	2720	0
412	20231031	130600	154883680	2720	2720	2720	2720	0
413	20231031	130500	154883680	2720	2720	2720	2720	0
414	20231031	130400	154883680	2720	2720	2720	2720	0
415	20231031	130300	154883680	2720	2720	2720	2720	0
416	20231031	130200	154883680	2720	2720	2720	2720	0
417	20231031	130100	154883680	2720	2720	2720	2720	26
418	20231031	130000	154812960	2730	2730	2730	2730	100
419	20231031	125900	154539960	2730	2730	2730	2730	105
420	20231031	125800	154253310	2730	2730	2730	2730	101
421	20231031	125700	153977580	2730	2730	2730	2730	0
422	20231031	125600	153977580	2730	2730	2730	2730	0
423	20231031	125500	153977580	2730	2730	2730	2730	1
424	20231031	125400	153974850	2730	2730	2730	2725	75
425	20231031	125300	153770465	2750	2750	2750	2750	0
426	20231031	125200	153770465	2750	2750	2750	2750	0
427	20231031	125100	153770465	2750	2750	2750	2750	0
428	20231031	125000	153770465	2750	2750	2750	2750	0
429	20231031	124900	153770465	2750	2750	2750	2750	0
430	20231031	124800	153770465	2750	2740	2750	2740	42
431	20231031	124700	153655375	2740	2740	2740	2740	1
432	20231031	124600	153652635	2740	2740	2740	2740	0
433	20231031	124500	153652635	2740	2740	2740	2740	0
434	20231031	124400	153652635	2740	2740	2740	2740	1
435	20231031	124300	153649895	2725	2725	2725	2725	0
436	20231031	124200	153649895	2725	2730	2750	2725	743
437	20231031	124100	151624045	2730	2730	2730	2730	0
438	20231031	124000	151624045	2730	2730	2730	2730	0
439	20231031	123900	151624045	2730	2730	2730	2730	0
440	20231031	123800	151624045	2730	2735	2735	2730	5
441	20231031	123700	151610390	2740	2740	2740	2740	0
442	20231031	123600	151610390	2740	2740	2740	2740	1
443	20231031	123500	151607650	2745	2745	2745	2745	0
444	20231031	123400	151607650	2745	2745	2745	2745	0
445	20231031	123300	151607650	2745	2745	2745	2745	0
446	20231031	123200	151607650	2745	2745	2745	2745	0
447	20231031	123100	151607650	2745	2745	2745	2745	0
448	20231031	123000	151607650	2745	2745	2745	2745	41
449	20231031	122900	151495105	2730	2730	2730	2730	1199
450	20231031	122800	148221835	2730	2725	2730	2725	837
451	20231031	122700	145938970	2730	2730	2730	2730	0
452	20231031	122600	145938970	2730	2730	2730	2730	0
453	20231031	122500	145938970	2730	2730	2730	2730	0
454	20231031	122400	145938970	2730	2725	2730	2725	4047
455	20231031	122300	134890950	2730	2730	2730	2730	0
456	20231031	122200	134890950	2730	2730	2730	2730	0
457	20231031	122100	134890950	2730	2730	2730	2730	0
458	20231031	122000	134890950	2730	2730	2730	2730	0
459	20231031	121900	134890950	2730	2730	2730	2730	0
460	20231031	121800	134890950	2730	2720	2730	2700	3752
461	20231031	121700	124718140	2730	2730	2730	2730	21
462	20231031	121600	124660810	2720	2720	2720	2720	100
463	20231031	121500	124388810	2720	2720	2720	2720	1
464	20231031	121400	124386090	2720	2720	2720	2720	0
465	20231031	121300	124386090	2720	2725	2725	2720	58
466	20231031	121200	124228255	2725	2725	2725	2725	0
467	20231031	121100	124228255	2725	2725	2725	2725	7
468	20231031	121000	124209180	2725	2725	2725	2725	106
469	20231031	120900	123920330	2725	2725	2725	2725	1514
470	20231031	120800	119794680	2730	2730	2730	2730	185
471	20231031	120700	119289630	2735	2735	2735	2735	0
472	20231031	120600	119289630	2735	2740	2740	2735	2005
473	20231031	120500	113805905	2740	2740	2740	2740	1678
474	20231031	120400	109208185	2750	2750	2750	2750	0
475	20231031	120300	109208185	2750	2750	2750	2750	0
476	20231031	120200	109208185	2750	2750	2750	2750	0
477	20231031	120100	109208185	2750	2750	2750	2750	12
478	20231031	120000	109175185	2755	2755	2755	2755	0
479	20231031	115900	109175185	2755	2750	2755	2750	300
480	20231031	115800	108348780	2740	2740	2740	2740	399
481	20231031	115700	107255520	2750	2750	2750	2750	0
482	20231031	115600	107255520	2750	2750	2750	2750	102
483	20231031	115500	106975020	2750	2750	2750	2750	9
484	20231031	115400	106950270	2750	2750	2750	2750	1
485	20231031	115300	106947520	2750	2750	2750	2750	1
486	20231031	115200	106944770	2740	2740	2740	2740	0
487	20231031	115100	106944770	2740	2740	2740	2740	0
488	20231031	115000	106944770	2740	2740	2740	2740	0
489	20231031	114900	106944770	2740	2740	2740	2740	0
490	20231031	114800	106944770	2740	2740	2740	2740	0
491	20231031	114700	106944770	2740	2740	2740	2740	0
492	20231031	114600	106944770	2740	2740	2740	2740	0
493	20231031	114500	106944770	2740	2745	2745	2740	699
494	20231031	114400	105029015	2745	2745	2745	2745	0
495	20231031	114300	105029015	2745	2745	2745	2745	479
496	20231031	114200	103714160	2750	2750	2750	2750	0
497	20231031	114100	103714160	2750	2750	2750	2750	0
498	20231031	114000	103714160	2750	2750	2750	2750	310
499	20231031	113900	102861660	2750	2750	2750	2750	390
500	20231031	113800	101789160	2755	2755	2755	2755	0
501	20231031	113700	101789160	2755	2755	2755	2755	106
502	20231031	113600	101497130	2755	2755	2755	2755	0
503	20231031	113500	101497130	2755	2755	2755	2755	120
504	20231031	113400	101166530	2755	2755	2755	2755	0
505	20231031	113300	101166530	2755	2755	2755	2755	0
506	20231031	113200	101166530	2755	2760	2760	2755	57
507	20231031	113100	101009315	2760	2760	2760	2760	3
508	20231031	113000	101001035	2760	2760	2760	2760	0
509	20231031	112900	101001035	2760	2760	2760	2760	0
510	20231031	112800	101001035	2760	2760	2760	2760	0
511	20231031	112700	101001035	2760	2760	2760	2760	0
512	20231031	112600	101001035	2760	2760	2760	2760	2
513	20231031	112500	100995515	2755	2755	2755	2755	0
514	20231031	112400	100995515	2755	2755	2755	2755	0
515	20231031	112300	100995515	2755	2755	2755	2755	0
516	20231031	112200	100995515	2755	2755	2755	2755	0
517	20231031	112100	100995515	2755	2755	2755	2755	0
518	20231031	112000	100995515	2755	2755	2755	2755	0
519	20231031	111900	100995515	2755	2755	2755	2755	187
520	20231031	111800	100480330	2760	2755	2760	2755	6026
521	20231031	111700	83848700	2755	2755	2755	2755	48
522	20231031	111600	83716460	2755	2755	2755	2755	100
523	20231031	111500	83440960	2755	2755	2755	2755	5
524	20231031	111400	83427185	2760	2760	2760	2760	0
525	20231031	111300	83427185	2760	2760	2760	2760	0
526	20231031	111200	83427185	2760	2750	2760	2750	371
527	20231031	111100	82404935	2760	2760	2760	2760	0
528	20231031	111000	82404935	2760	2760	2760	2760	0
529	20231031	110900	82404935	2760	2760	2760	2760	199
530	20231031	110800	81855695	2760	2760	2760	2760	2
531	20231031	110700	81850175	2750	2750	2750	2750	0
532	20231031	110600	81850175	2750	2750	2750	2750	535
533	20231031	110500	80378925	2745	2750	2750	2745	111
534	20231031	110400	80074225	2750	2750	2750	2750	155
535	20231031	110300	79647975	2755	2755	2755	2755	3
536	20231031	110200	79639710	2765	2765	2765	2765	0
537	20231031	110100	79639710	2765	2765	2765	2765	95
538	20231031	110000	79377035	2765	2765	2765	2765	0
539	20231031	105900	79377035	2765	2765	2765	2765	0
540	20231031	105800	79377035	2765	2765	2765	2765	0
541	20231031	105700	79377035	2765	2765	2765	2765	0
542	20231031	105600	79377035	2765	2760	2765	2760	280
543	20231031	105500	78602910	2745	2745	2745	2745	0
544	20231031	105400	78602910	2745	2745	2745	2745	0
545	20231031	105300	78602910	2745	2745	2745	2745	0
546	20231031	105200	78602910	2745	2750	2750	2745	6000
547	20231031	105100	62132615	2750	2750	2750	2750	11
548	20231031	105000	62102365	2755	2755	2755	2755	0
549	20231031	104900	62102365	2755	2755	2755	2755	0
550	20231031	104800	62102365	2755	2760	2760	2755	146
551	20231031	104700	61699635	2760	2760	2760	2760	0
552	20231031	104600	61699635	2760	2760	2760	2760	2
553	20231031	104500	61694115	2755	2755	2755	2755	1
554	20231031	104400	61691360	2750	2750	2750	2750	0
555	20231031	104300	61691360	2750	2750	2750	2750	0
556	20231031	104200	61691360	2750	2750	2750	2750	0
557	20231031	104100	61691360	2750	2750	2750	2750	149
558	20231031	104000	61281610	2750	2750	2750	2750	0
559	20231031	103900	61281610	2750	2750	2750	2750	250
560	20231031	103800	60594110	2750	2750	2750	2750	0
561	20231031	103700	60594110	2750	2750	2750	2750	0
562	20231031	103600	60594110	2750	2750	2750	2750	1
563	20231031	103500	60591360	2760	2760	2760	2760	0
564	20231031	103400	60591360	2760	2760	2760	2760	0
565	20231031	103300	60591360	2760	2760	2760	2760	0
566	20231031	103200	60591360	2760	2760	2760	2760	5
567	20231031	103100	60577560	2760	2760	2760	2760	0
568	20231031	103000	60577560	2760	2760	2760	2760	0
569	20231031	102900	60577560	2760	2760	2760	2760	0
570	20231031	102800	60577560	2760	2750	2760	2750	500
571	20231031	102700	59198550	2740	2740	2740	2740	2
572	20231031	102600	59193070	2735	2735	2735	2735	0
573	20231031	102500	59193070	2735	2735	2735	2735	17
574	20231031	102400	59146575	2735	2735	2735	2735	0
575	20231031	102300	59146575	2735	2735	2735	2735	52
576	20231031	102200	59004355	2735	2735	2735	2735	1363
577	20231031	102100	55276550	2740	2750	2750	2740	6
578	20231031	102000	55260100	2740	2740	2740	2740	31
579	20231031	101900	55175160	2740	2755	2755	2740	5462
580	20231031	101800	40180850	2760	2760	2760	2760	2
581	20231031	101700	40175330	2755	2755	2755	2755	1
582	20231031	101600	40172575	2770	2770	2770	2770	0
583	20231031	101500	40172575	2770	2770	2770	2770	0
584	20231031	101400	40172575	2770	2770	2770	2770	0
585	20231031	101300	40172575	2770	2770	2770	2770	0
586	20231031	101200	40172575	2770	2770	2770	2770	3
587	20231031	101100	40164265	2770	2770	2770	2770	0
588	20231031	101000	40164265	2770	2770	2770	2770	0
589	20231031	100900	40164265	2770	2770	2770	2770	0
590	20231031	100800	40164265	2770	2770	2770	2770	50
591	20231031	100700	40025765	2770	2755	2770	2755	1020
592	20231031	100600	37215650	2770	2770	2770	2770	0
593	20231031	100500	37215650	2770	2770	2770	2770	434
594	20231031	100400	36013470	2770	2775	2775	2770	527
595	20231031	100300	34551175	2770	2770	2770	2770	0
596	20231031	100200	34551175	2770	2770	2770	2770	0
597	20231031	100100	34551175	2770	2770	2770	2770	2
598	20231031	100000	34545635	2760	2760	2760	2760	566
599	20231031	095900	32983475	2760	2770	2770	2760	742
600	20231031	095800	30935475	2775	2775	2775	2775	0
601	20231031	095700	30935475	2775	2775	2775	2775	0
602	20231031	095600	30935475	2775	2775	2775	2775	0
603	20231031	095500	30935475	2775	2775	2775	2775	1
604	20231031	095400	30932700	2760	2760	2760	2760	10
605	20231031	095300	30905100	2760	2760	2760	2760	0
606	20231031	095200	30905100	2760	2760	2760	2760	0
607	20231031	095100	30905100	2760	2765	2765	2760	1200
608	20231031	095000	27590235	2765	2770	2770	2765	200
609	20231031	094900	27037160	2765	2765	2765	2765	0
610	20231031	094800	27037160	2765	2765	2765	2765	61
611	20231031	094700	26868495	2760	2760	2760	2760	50
612	20231031	094600	26730495	2765	2765	2765	2765	1
613	20231031	094500	26727730	2755	2755	2755	2755	0
614	20231031	094400	26727730	2755	2755	2755	2755	109
615	20231031	094300	26427435	2765	2760	2765	2755	640
616	20231031	094200	24662900	2765	2770	2770	2765	92
617	20231031	094100	24408240	2780	2780	2780	2780	0
618	20231031	094000	24408240	2780	2780	2780	2780	0
619	20231031	093900	24408240	2780	2780	2780	2780	0
620	20231031	093800	24408240	2780	2780	2780	2780	19
621	20231031	093700	24355420	2780	2775	2780	2775	708
622	20231031	093600	22387550	2775	2775	2775	2770	12
623	20231031	093500	22354265	2780	2780	2780	2780	1
624	20231031	093400	22351485	2775	2775	2775	2775	72
625	20231031	093300	22151685	2775	2770	2780	2770	169
626	20231031	093200	21682715	2775	2780	2780	2775	109
627	20231031	093100	21380235	2780	2780	2780	2780	40
628	20231031	093000	21269035	2760	2765	2765	2760	700
629	20231031	092900	19336035	2760	2770	2770	2760	2500
630	20231031	092800	12430325	2785	2785	2785	2785	1
631	20231031	092700	12427540	2770	2770	2770	2770	0
632	20231031	092600	12427540	2770	2770	2770	2770	0
633	20231031	092500	12427540	2770	2770	2770	2770	0
634	20231031	092400	12427540	2770	2770	2770	2770	1300
635	20231031	092300	8826540	2780	2780	2780	2780	100
636	20231031	092200	8548540	2780	2780	2780	2780	1
637	20231031	092100	8545760	2775	2775	2775	2775	0
638	20231031	092000	8545760	2775	2785	2785	2775	2479
639	20231031	091900	1650435	2785	2795	2795	2785	7
640	20231031	091800	1630880	2795	2795	2795	2795	10
641	20231031	091700	1602930	2795	2790	2795	2790	71
642	20231031	091600	1404700	2795	2795	2795	2795	70
643	20231031	091500	1209050	2795	2790	2795	2790	39
644	20231031	091400	1100235	2790	2790	2790	2790	22
645	20231031	091300	1038855	2790	2785	2790	2785	79
646	20231031	091200	818695	2785	2785	2785	2785	88
647	20231031	091100	573615	2790	2790	2790	2790	5
648	20231031	091000	559665	2780	2780	2780	2780	12
649	20231031	090900	526305	2785	2790	2795	2785	4
650	20231031	090800	515150	2790	2775	2790	2775	100
651	20231031	090700	237635	2775	2775	2775	2775	0
652	20231031	090600	237635	2775	2790	2790	2775	16
653	20231031	090500	193090	2775	2775	2775	2775	0
654	20231031	090400	193090	2775	2775	2775	2775	0
655	20231031	090300	193090	2775	2775	2775	2775	3
656	20231031	090200	184765	2765	2765	2765	2765	0
657	20231031	090100	184765	2765	2765	2765	2765	0
658	20231031	090000	184765	2765	2800	2800	2765	66