KissMeData/237820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204500	31618875	4075	4075	4075	4075	61
3	20231031	204400	31618875	4075	4075	4075	4075	0
4	20231031	204300	31618875	4075	4075	4075	4075	0
5	20231031	204200	31618875	4075	4075	4075	4075	0
6	20231031	204100	31618875	4075	4075	4075	4075	0
7	20231031	204000	31618875	4075	4075	4075	4075	0
8	20231031	203900	31618875	4075	4075	4075	4075	0
9	20231031	203800	31618875	4075	4075	4075	4075	0
10	20231031	203700	31618875	4075	4075	4075	4075	0
11	20231031	203600	31618875	4075	4075	4075	4075	0
12	20231031	203500	31618875	4075	4075	4075	4075	0
13	20231031	203400	31618875	4075	4075	4075	4075	0
14	20231031	203300	31618875	4075	4075	4075	4075	0
15	20231031	203200	31618875	4075	4075	4075	4075	0
16	20231031	203100	31618875	4075	4075	4075	4075	0
17	20231031	203000	31618875	4075	4075	4075	4075	0
18	20231031	202900	31618875	4075	4075	4075	4075	0
19	20231031	202800	31618875	4075	4075	4075	4075	0
20	20231031	202700	31618875	4075	4075	4075	4075	0
21	20231031	202600	31618875	4075	4075	4075	4075	0
22	20231031	202500	31618875	4075	4075	4075	4075	0
23	20231031	202400	31618875	4075	4075	4075	4075	0
24	20231031	202300	31618875	4075	4075	4075	4075	0
25	20231031	202200	31618875	4075	4075	4075	4075	0
26	20231031	202100	31618875	4075	4075	4075	4075	0
27	20231031	202000	31618875	4075	4075	4075	4075	0
28	20231031	201900	31618875	4075	4075	4075	4075	0
29	20231031	201800	31618875	4075	4075	4075	4075	0
30	20231031	201700	31618875	4075	4075	4075	4075	0
31	20231031	201600	31618875	4075	4075	4075	4075	0
32	20231031	201500	31618875	4075	4075	4075	4075	61
33	20231031	201400	31618875	4075	4075	4075	4075	0
34	20231031	201300	31618875	4075	4075	4075	4075	0
35	20231031	201200	31618875	4075	4075	4075	4075	0
36	20231031	201100	31618875	4075	4075	4075	4075	0
37	20231031	201000	31618875	4075	4075	4075	4075	0
38	20231031	200900	31618875	4075	4075	4075	4075	0
39	20231031	200800	31618875	4075	4075	4075	4075	0
40	20231031	200700	31618875	4075	4075	4075	4075	0
41	20231031	200600	31618875	4075	4075	4075	4075	0
42	20231031	200500	31618875	4075	4075	4075	4075	0
43	20231031	200400	31618875	4075	4075	4075	4075	0
44	20231031	200300	31618875	4075	4075	4075	4075	0
45	20231031	200200	31618875	4075	4075	4075	4075	0
46	20231031	200100	31618875	4075	4075	4075	4075	0
47	20231031	200000	31618875	4075	4075	4075	4075	0
48	20231031	195900	31618875	4075	4075	4075	4075	0
49	20231031	195800	31618875	4075	4075	4075	4075	0
50	20231031	195700	31618875	4075	4075	4075	4075	0
51	20231031	195600	31618875	4075	4075	4075	4075	0
52	20231031	195500	31618875	4075	4075	4075	4075	0
53	20231031	195400	31618875	4075	4075	4075	4075	0
54	20231031	195300	31618875	4075	4075	4075	4075	0
55	20231031	195200	31618875	4075	4075	4075	4075	0
56	20231031	195100	31618875	4075	4075	4075	4075	0
57	20231031	195000	31618875	4075	4075	4075	4075	0
58	20231031	194900	31618875	4075	4075	4075	4075	0
59	20231031	194800	31618875	4075	4075	4075	4075	0
60	20231031	194700	31618875	4075	4075	4075	4075	0
61	20231031	194600	31618875	4075	4075	4075	4075	0
62	20231031	194500	31618875	4075	4075	4075	4075	61
63	20231031	194400	31618875	4075	4075	4075	4075	0
64	20231031	194300	31618875	4075	4075	4075	4075	0
65	20231031	194200	31618875	4075	4075	4075	4075	0
66	20231031	194100	31618875	4075	4075	4075	4075	0
67	20231031	194000	31618875	4075	4075	4075	4075	0
68	20231031	193900	31618875	4075	4075	4075	4075	0
69	20231031	193800	31618875	4075	4075	4075	4075	0
70	20231031	193700	31618875	4075	4075	4075	4075	0
71	20231031	193600	31618875	4075	4075	4075	4075	0
72	20231031	193500	31618875	4075	4075	4075	4075	0
73	20231031	193400	31618875	4075	4075	4075	4075	0
74	20231031	193300	31618875	4075	4075	4075	4075	0
75	20231031	193200	31618875	4075	4075	4075	4075	0
76	20231031	193100	31618875	4075	4075	4075	4075	0
77	20231031	193000	31618875	4075	4075	4075	4075	0
78	20231031	192900	31618875	4075	4075	4075	4075	0
79	20231031	192800	31618875	4075	4075	4075	4075	0
80	20231031	192700	31618875	4075	4075	4075	4075	0
81	20231031	192600	31618875	4075	4075	4075	4075	0
82	20231031	192500	31618875	4075	4075	4075	4075	0
83	20231031	192400	31618875	4075	4075	4075	4075	0
84	20231031	192300	31618875	4075	4075	4075	4075	0
85	20231031	192200	31618875	4075	4075	4075	4075	0
86	20231031	192100	31618875	4075	4075	4075	4075	0
87	20231031	192000	31618875	4075	4075	4075	4075	0
88	20231031	191900	31618875	4075	4075	4075	4075	0
89	20231031	191800	31618875	4075	4075	4075	4075	0
90	20231031	191700	31618875	4075	4075	4075	4075	0
91	20231031	191600	31618875	4075	4075	4075	4075	0
92	20231031	191500	31618875	4075	4075	4075	4075	61
93	20231031	191400	31618875	4075	4075	4075	4075	0
94	20231031	191300	31618875	4075	4075	4075	4075	0
95	20231031	191200	31618875	4075	4075	4075	4075	0
96	20231031	191100	31618875	4075	4075	4075	4075	0
97	20231031	191000	31618875	4075	4075	4075	4075	0
98	20231031	190900	31618875	4075	4075	4075	4075	0
99	20231031	190800	31618875	4075	4075	4075	4075	0
100	20231031	190700	31618875	4075	4075	4075	4075	0
101	20231031	190600	31618875	4075	4075	4075	4075	0
102	20231031	190500	31618875	4075	4075	4075	4075	0
103	20231031	190400	31618875	4075	4075	4075	4075	0
104	20231031	190300	31618875	4075	4075	4075	4075	0
105	20231031	190200	31618875	4075	4075	4075	4075	0
106	20231031	190100	31618875	4075	4075	4075	4075	0
107	20231031	190000	31618875	4075	4075	4075	4075	0
108	20231031	185900	31618875	4075	4075	4075	4075	0
109	20231031	185800	31618875	4075	4075	4075	4075	0
110	20231031	185700	31618875	4075	4075	4075	4075	0
111	20231031	185600	31618875	4075	4075	4075	4075	0
112	20231031	185500	31618875	4075	4075	4075	4075	0
113	20231031	185400	31618875	4075	4075	4075	4075	0
114	20231031	185300	31618875	4075	4075	4075	4075	0
115	20231031	185200	31618875	4075	4075	4075	4075	0
116	20231031	185100	31618875	4075	4075	4075	4075	0
117	20231031	185000	31618875	4075	4075	4075	4075	0
118	20231031	184900	31618875	4075	4075	4075	4075	0
119	20231031	184800	31618875	4075	4075	4075	4075	0
120	20231031	184700	31618875	4075	4075	4075	4075	0
121	20231031	184600	31618875	4075	4075	4075	4075	0
122	20231031	184500	31618875	4075	4075	4075	4075	61
123	20231031	184400	31618875	4075	4075	4075	4075	0
124	20231031	184300	31618875	4075	4075	4075	4075	0
125	20231031	184200	31618875	4075	4075	4075	4075	0
126	20231031	184100	31618875	4075	4075	4075	4075	0
127	20231031	184000	31618875	4075	4075	4075	4075	0
128	20231031	183900	31618875	4075	4075	4075	4075	0
129	20231031	183800	31618875	4075	4075	4075	4075	0
130	20231031	183700	31618875	4075	4075	4075	4075	0
131	20231031	183600	31618875	4075	4075	4075	4075	0
132	20231031	183500	31618875	4075	4075	4075	4075	0
133	20231031	183400	31618875	4075	4075	4075	4075	0
134	20231031	183300	31618875	4075	4075	4075	4075	0
135	20231031	183200	31618875	4075	4075	4075	4075	0
136	20231031	183100	31618875	4075	4075	4075	4075	0
137	20231031	183000	31618875	4075	4075	4075	4075	0
138	20231031	182900	31618875	4075	4075	4075	4075	0
139	20231031	182800	31618875	4075	4075	4075	4075	0
140	20231031	182700	31618875	4075	4075	4075	4075	0
141	20231031	182600	31618875	4075	4075	4075	4075	0
142	20231031	182500	31618875	4075	4075	4075	4075	0
143	20231031	182400	31618875	4075	4075	4075	4075	0
144	20231031	182300	31618875	4075	4075	4075	4075	0
145	20231031	182200	31618875	4075	4075	4075	4075	0
146	20231031	182100	31618875	4075	4075	4075	4075	0
147	20231031	182000	31618875	4075	4075	4075	4075	0
148	20231031	181900	31618875	4075	4075	4075	4075	0
149	20231031	181800	31618875	4075	4075	4075	4075	0
150	20231031	181700	31618875	4075	4075	4075	4075	0
151	20231031	181600	31618875	4075	4075	4075	4075	0
152	20231031	181500	31618875	4075	4075	4075	4075	61
153	20231031	181400	31618875	4075	4075	4075	4075	0
154	20231031	181300	31618875	4075	4075	4075	4075	0
155	20231031	181200	31618875	4075	4075	4075	4075	0
156	20231031	181100	31618875	4075	4075	4075	4075	0
157	20231031	181000	31618875	4075	4075	4075	4075	0
158	20231031	180900	31618875	4075	4075	4075	4075	0
159	20231031	180800	31618875	4075	4075	4075	4075	0
160	20231031	180700	31618875	4075	4075	4075	4075	0
161	20231031	180600	31618875	4075	4075	4075	4075	0
162	20231031	180500	31618875	4075	4075	4075	4075	0
163	20231031	180400	31618875	4075	4075	4075	4075	0
164	20231031	180300	31618875	4075	4075	4075	4075	0
165	20231031	180200	31618875	4075	4075	4075	4075	0
166	20231031	180100	31618875	4075	4075	4075	4075	0
167	20231031	180000	31618875	4075	4075	4075	4075	0
168	20231031	175900	31618875	4075	4075	4075	4075	0
169	20231031	175800	31618875	4075	4075	4075	4075	0
170	20231031	175700	31618875	4075	4075	4075	4075	0
171	20231031	175600	31618875	4075	4075	4075	4075	0
172	20231031	175500	31618875	4075	4075	4075	4075	0
173	20231031	175400	31618875	4075	4075	4075	4075	0
174	20231031	175300	31618875	4075	4075	4075	4075	0
175	20231031	175200	31618875	4075	4075	4075	4075	0
176	20231031	175100	31618875	4075	4075	4075	4075	0
177	20231031	175000	31618875	4075	4075	4075	4075	0
178	20231031	174900	31618875	4075	4075	4075	4075	0
179	20231031	174800	31618875	4075	4075	4075	4075	0
180	20231031	174700	31618875	4075	4075	4075	4075	0
181	20231031	174600	31618875	4075	4075	4075	4075	0
182	20231031	174500	31618875	4075	4075	4075	4075	61
183	20231031	174400	31618875	4075	4075	4075	4075	0
184	20231031	174300	31618875	4075	4075	4075	4075	0
185	20231031	174200	31618875	4075	4075	4075	4075	0
186	20231031	174100	31618875	4075	4075	4075	4075	0
187	20231031	174000	31618875	4075	4075	4075	4075	0
188	20231031	173900	31618875	4075	4075	4075	4075	0
189	20231031	173800	31618875	4075	4075	4075	4075	0
190	20231031	173700	31618875	4075	4075	4075	4075	0
191	20231031	173600	31618875	4075	4075	4075	4075	0
192	20231031	173500	31618875	4075	4075	4075	4075	0
193	20231031	173400	31618875	4075	4075	4075	4075	0
194	20231031	173300	31618875	4075	4075	4075	4075	0
195	20231031	173200	31618875	4075	4075	4075	4075	0
196	20231031	173100	31618875	4075	4075	4075	4075	0
197	20231031	173000	31618875	4075	4075	4075	4075	0
198	20231031	172900	31618875	4075	4075	4075	4075	0
199	20231031	172800	31618875	4075	4075	4075	4075	0
200	20231031	172700	31618875	4075	4075	4075	4075	0
201	20231031	172600	31618875	4075	4075	4075	4075	0
202	20231031	172500	31618875	4075	4075	4075	4075	0
203	20231031	172400	31618875	4075	4075	4075	4075	0
204	20231031	172300	31618875	4075	4075	4075	4075	0
205	20231031	172200	31618875	4075	4075	4075	4075	0
206	20231031	172100	31618875	4075	4075	4075	4075	0
207	20231031	172000	31618875	4075	4075	4075	4075	0
208	20231031	171900	31618875	4075	4075	4075	4075	0
209	20231031	171800	31618875	4075	4075	4075	4075	0
210	20231031	171700	31618875	4075	4075	4075	4075	0
211	20231031	171600	31618875	4075	4075	4075	4075	0
212	20231031	171500	31618875	4075	4075	4075	4075	61
213	20231031	171400	31618875	4075	4075	4075	4075	0
214	20231031	171300	31618875	4075	4075	4075	4075	0
215	20231031	171200	31618875	4075	4075	4075	4075	0
216	20231031	171100	31618875	4075	4075	4075	4075	0
217	20231031	171000	31618875	4075	4075	4075	4075	0
218	20231031	170900	31618875	4075	4075	4075	4075	0
219	20231031	170800	31618875	4075	4075	4075	4075	0
220	20231031	170700	31618875	4075	4075	4075	4075	0
221	20231031	170600	31618875	4075	4075	4075	4075	0
222	20231031	170500	31618875	4075	4075	4075	4075	0
223	20231031	170400	31618875	4075	4075	4075	4075	0
224	20231031	170300	31618875	4075	4075	4075	4075	0
225	20231031	170200	31618875	4075	4075	4075	4075	0
226	20231031	170100	31618875	4075	4075	4075	4075	0
227	20231031	170000	31618875	4075	4075	4075	4075	0
228	20231031	165900	31618875	4075	4075	4075	4075	0
229	20231031	165800	31618875	4075	4075	4075	4075	0
230	20231031	165700	31618875	4075	4075	4075	4075	0
231	20231031	165600	31618875	4075	4075	4075	4075	0
232	20231031	165500	31618875	4075	4075	4075	4075	0
233	20231031	165400	31618875	4075	4075	4075	4075	0
234	20231031	165300	31618875	4075	4075	4075	4075	0
235	20231031	165200	31618875	4075	4075	4075	4075	0
236	20231031	165100	31618875	4075	4075	4075	4075	0
237	20231031	165000	31618875	4075	4075	4075	4075	0
238	20231031	164900	31618875	4075	4075	4075	4075	0
239	20231031	164800	31618875	4075	4075	4075	4075	0
240	20231031	164700	31618875	4075	4075	4075	4075	0
241	20231031	164600	31618875	4075	4075	4075	4075	0
242	20231031	164500	31618875	4075	4075	4075	4075	61
243	20231031	164400	31618875	4075	4075	4075	4075	0
244	20231031	164300	31618875	4075	4075	4075	4075	0
245	20231031	164200	31618875	4075	4075	4075	4075	0
246	20231031	164100	31618875	4075	4075	4075	4075	0
247	20231031	164000	31618875	4075	4075	4075	4075	0
248	20231031	163900	31618875	4075	4075	4075	4075	0
249	20231031	163800	31618875	4075	4075	4075	4075	0
250	20231031	163700	31618875	4075	4075	4075	4075	0
251	20231031	163600	31618875	4075	4075	4075	4075	0
252	20231031	163500	31618875	4075	4075	4075	4075	0
253	20231031	163400	31618875	4075	4075	4075	4075	0
254	20231031	163300	31618875	4075	4075	4075	4075	0
255	20231031	163200	31618875	4075	4075	4075	4075	0
256	20231031	163100	31618875	4075	4075	4075	4075	0
257	20231031	163000	31618875	4075	4075	4075	4075	0
258	20231031	162900	31618875	4075	4075	4075	4075	0
259	20231031	162800	31618875	4075	4075	4075	4075	0
260	20231031	162700	31618875	4075	4075	4075	4075	0
261	20231031	162600	31618875	4075	4075	4075	4075	0
262	20231031	162500	31618875	4075	4075	4075	4075	0
263	20231031	162400	31618875	4075	4075	4075	4075	0
264	20231031	162300	31618875	4075	4075	4075	4075	0
265	20231031	162200	31618875	4075	4075	4075	4075	0
266	20231031	162100	31618875	4075	4075	4075	4075	0
267	20231031	162000	31618875	4075	4075	4075	4075	0
268	20231031	161900	31618875	4075	4075	4075	4075	0
269	20231031	161800	31618875	4075	4075	4075	4075	0
270	20231031	161700	31618875	4075	4075	4075	4075	0
271	20231031	161600	31618875	4075	4075	4075	4075	0
272	20231031	161500	31618875	4075	4075	4075	4075	61
273	20231031	161400	31618875	4075	4075	4075	4075	0
274	20231031	161300	31618875	4075	4075	4075	4075	0
275	20231031	161200	31618875	4075	4075	4075	4075	0
276	20231031	161100	31618875	4075	4075	4075	4075	0
277	20231031	161000	31618875	4075	4075	4075	4075	0
278	20231031	160900	31618875	4075	4075	4075	4075	0
279	20231031	160800	31618875	4075	4075	4075	4075	0
280	20231031	160700	31618875	4075	4075	4075	4075	0
281	20231031	160600	31618875	4075	4075	4075	4075	0
282	20231031	160500	31618875	4075	4075	4075	4075	0
283	20231031	160400	31618875	4075	4075	4075	4075	0
284	20231031	160300	31618875	4075	4075	4075	4075	0
285	20231031	160200	31618875	4075	4075	4075	4075	0
286	20231031	160100	31618875	4075	4075	4075	4075	0
287	20231031	160000	31618875	4075	4075	4075	4075	0
288	20231031	155900	31618875	4075	4075	4075	4075	0
289	20231031	155800	31618875	4075	4075	4075	4075	0
290	20231031	155700	31618875	4075	4075	4075	4075	0
291	20231031	155600	31618875	4075	4075	4075	4075	0
292	20231031	155500	31618875	4075	4075	4075	4075	0
293	20231031	155400	31618875	4075	4075	4075	4075	0
294	20231031	155300	31618875	4075	4075	4075	4075	0
295	20231031	155200	31618875	4075	4075	4075	4075	0
296	20231031	155100	31618875	4075	4075	4075	4075	0
297	20231031	155000	31618875	4075	4075	4075	4075	0
298	20231031	154900	31618875	4075	4075	4075	4075	0
299	20231031	154800	31618875	4075	4075	4075	4075	0
300	20231031	154700	31618875	4075	4075	4075	4075	0
301	20231031	154600	31618875	4075	4075	4075	4075	0
302	20231031	154500	31618875	4075	4075	4075	4075	61
303	20231031	154400	31618875	4075	4075	4075	4075	0
304	20231031	154300	31618875	4075	4075	4075	4075	0
305	20231031	154200	31618875	4075	4075	4075	4075	0
306	20231031	154100	31618875	4075	4075	4075	4075	0
307	20231031	154000	31618875	4075	4075	4075	4075	0
308	20231031	153900	31618875	4075	4075	4075	4075	0
309	20231031	153800	31618875	4075	4075	4075	4075	0
310	20231031	153700	31618875	4075	4075	4075	4075	0
311	20231031	153600	31618875	4075	4075	4075	4075	0
312	20231031	153500	31618875	4075	4075	4075	4075	0
313	20231031	153400	31618875	4075	4075	4075	4075	0
314	20231031	153300	31618875	4075	4075	4075	4075	0
315	20231031	153200	31618875	4075	4075	4075	4075	0
316	20231031	153100	31618875	4075	4075	4075	4075	0
317	20231031	153000	31618875	4075	4075	4075	4075	61
318	20231031	152900	31370300	4075	4075	4075	4075	0
319	20231031	152800	31370300	4075	4075	4075	4075	0
320	20231031	152700	31370300	4075	4075	4075	4075	0
321	20231031	152600	31370300	4075	4075	4075	4075	0
322	20231031	152500	31370300	4075	4075	4075	4075	0
323	20231031	152400	31370300	4075	4075	4075	4075	0
324	20231031	152300	31370300	4075	4075	4075	4075	0
325	20231031	152200	31370300	4075	4075	4075	4075	0
326	20231031	152100	31370300	4075	4075	4075	4075	0
327	20231031	152000	31370300	4075	4075	4075	4075	0
328	20231031	151900	31370300	4075	4075	4075	4075	0
329	20231031	151800	31370300	4075	4060	4075	4060	200
330	20231031	151700	30556540	4060	4060	4060	4060	0
331	20231031	151600	30556540	4060	4060	4060	4055	128
332	20231031	151500	30036970	4070	4070	4070	4070	1
333	20231031	151400	30032900	4055	4060	4070	4055	384
334	20231031	151300	28474275	4070	4070	4070	4070	20
335	20231031	151200	28392875	4070	4070	4070	4070	0
336	20231031	151100	28392875	4070	4070	4070	4070	0
337	20231031	151000	28392875	4070	4070	4070	4070	0
338	20231031	150900	28392875	4070	4065	4070	4065	26
339	20231031	150800	28287105	4065	4070	4070	4065	1149
340	20231031	150700	23611420	4075	4075	4075	4075	0
341	20231031	150600	23611420	4075	4075	4075	4075	9
342	20231031	150500	23574745	4075	4075	4075	4075	0
343	20231031	150400	23574745	4075	4075	4075	4075	0
344	20231031	150300	23574745	4075	4075	4075	4075	0
345	20231031	150200	23574745	4075	4075	4075	4075	0
346	20231031	150100	23574745	4075	4075	4075	4075	0
347	20231031	150000	23574745	4075	4075	4075	4075	0
348	20231031	145900	23574745	4075	4075	4075	4075	26
349	20231031	145800	23468795	4095	4095	4095	4095	1
350	20231031	145700	23464700	4080	4080	4080	4080	0
351	20231031	145600	23464700	4080	4080	4080	4080	0
352	20231031	145500	23464700	4080	4080	4080	4080	0
353	20231031	145400	23464700	4080	4080	4080	4080	0
354	20231031	145300	23464700	4080	4080	4080	4080	0
355	20231031	145200	23464700	4080	4080	4080	4080	0
356	20231031	145100	23464700	4080	4080	4080	4080	0
357	20231031	145000	23464700	4080	4080	4080	4080	0
358	20231031	144900	23464700	4080	4080	4080	4080	0
359	20231031	144800	23464700	4080	4075	4080	4075	47
360	20231031	144700	23273115	4075	4075	4075	4075	1
361	20231031	144600	23269040	4065	4065	4065	4065	0
362	20231031	144500	23269040	4065	4065	4065	4065	146
363	20231031	144400	22675550	4075	4075	4075	4075	0
364	20231031	144300	22675550	4075	4075	4080	4065	680
365	20231031	144200	19903175	4075	4075	4075	4075	0
366	20231031	144100	19903175	4075	4075	4075	4075	0
367	20231031	144000	19903175	4075	4075	4075	4075	0
368	20231031	143900	19903175	4075	4075	4075	4075	0
369	20231031	143800	19903175	4075	4075	4075	4075	0
370	20231031	143700	19903175	4075	4075	4075	4075	1
371	20231031	143600	19899100	4070	4070	4070	4070	8
372	20231031	143500	19866540	4070	4070	4070	4070	6
373	20231031	143400	19842120	4075	4070	4075	4070	160
374	20231031	143300	19190915	4070	4075	4075	4070	3
375	20231031	143200	19178695	4080	4070	4080	4070	27
376	20231031	143100	19068735	4080	4080	4080	4080	0
377	20231031	143000	19068735	4080	4080	4080	4080	1
378	20231031	142900	19064655	4085	4085	4085	4085	0
379	20231031	142800	19064655	4085	4085	4085	4085	0
380	20231031	142700	19064655	4085	4085	4085	4085	0
381	20231031	142600	19064655	4085	4085	4085	4085	0
382	20231031	142500	19064655	4085	4085	4085	4085	1
383	20231031	142400	19060570	4075	4075	4075	4075	0
384	20231031	142300	19060570	4075	4080	4080	4075	26
385	20231031	142200	18954595	4100	4100	4100	4100	0
386	20231031	142100	18954595	4100	4100	4100	4100	0
387	20231031	142000	18954595	4100	4100	4100	4100	0
388	20231031	141900	18954595	4100	4100	4100	4100	0
389	20231031	141800	18954595	4100	4100	4100	4100	0
390	20231031	141700	18954595	4100	4100	4100	4100	0
391	20231031	141600	18954595	4100	4100	4100	4100	0
392	20231031	141500	18954595	4100	4100	4100	4100	0
393	20231031	141400	18954595	4100	4100	4100	4100	1
394	20231031	141300	18950495	4080	4080	4080	4080	0
395	20231031	141200	18950495	4080	4080	4080	4080	0
396	20231031	141100	18950495	4080	4080	4080	4080	0
397	20231031	141000	18950495	4080	4080	4080	4080	4
398	20231031	140900	18934175	4115	4115	4115	4115	0
399	20231031	140800	18934175	4115	4115	4115	4115	0
400	20231031	140700	18934175	4115	4115	4115	4115	0
401	20231031	140600	18934175	4115	4115	4115	4115	0
402	20231031	140500	18934175	4115	4115	4115	4115	0
403	20231031	140400	18934175	4115	4075	4115	4075	4
404	20231031	140300	18917835	4075	4090	4115	4075	351
405	20231031	140200	17485420	4125	4125	4125	4125	0
406	20231031	140100	17485420	4125	4125	4125	4125	0
407	20231031	140000	17485420	4125	4125	4125	4125	1
408	20231031	135900	17481295	4095	4090	4095	4090	5
409	20231031	135800	17460840	4080	4080	4080	4080	0
410	20231031	135700	17460840	4080	4080	4080	4080	3
411	20231031	135600	17448600	4080	4080	4080	4080	0
412	20231031	135500	17448600	4080	4080	4080	4080	0
413	20231031	135400	17448600	4080	4080	4080	4080	8
414	20231031	135300	17415960	4080	4080	4080	4080	0
415	20231031	135200	17415960	4080	4080	4080	4080	0
416	20231031	135100	17415960	4080	4080	4080	4080	8
417	20231031	135000	17383320	4090	4090	4090	4090	0
418	20231031	134900	17383320	4090	4095	4095	4090	40
419	20231031	134800	17219710	4095	4095	4095	4095	1
420	20231031	134700	17215615	4095	4095	4095	4095	1
421	20231031	134600	17211520	4090	4090	4090	4090	0
422	20231031	134500	17211520	4090	4090	4090	4090	0
423	20231031	134400	17211520	4090	4090	4090	4090	0
424	20231031	134300	17211520	4090	4090	4090	4090	0
425	20231031	134200	17211520	4090	4090	4090	4090	12
426	20231031	134100	17162440	4090	4090	4090	4090	0
427	20231031	134000	17162440	4090	4090	4090	4090	0
428	20231031	133900	17162440	4090	4090	4090	4090	0
429	20231031	133800	17162440	4090	4090	4090	4090	0
430	20231031	133700	17162440	4090	4090	4090	4090	0
431	20231031	133600	17162440	4090	4090	4090	4090	0
432	20231031	133500	17162440	4090	4090	4090	4090	0
433	20231031	133400	17162440	4090	4090	4090	4090	0
434	20231031	133300	17162440	4090	4090	4090	4090	174
435	20231031	133200	16450780	4080	4080	4080	4080	10
436	20231031	133100	16409980	4090	4090	4090	4090	10
437	20231031	133000	16369080	4090	4090	4090	4090	0
438	20231031	132900	16369080	4090	4090	4090	4090	0
439	20231031	132800	16369080	4090	4085	4090	4080	191
440	20231031	132700	15589030	4090	4090	4090	4090	0
441	20231031	132600	15589030	4090	4090	4090	4090	0
442	20231031	132500	15589030	4090	4090	4090	4090	1
443	20231031	132400	15584940	4090	4090	4090	4090	0
444	20231031	132300	15584940	4090	4090	4090	4090	0
445	20231031	132200	15584940	4090	4085	4090	4085	5
446	20231031	132100	15564510	4085	4085	4085	4085	0
447	20231031	132000	15564510	4085	4085	4085	4085	0
448	20231031	131900	15564510	4085	4085	4085	4085	0
449	20231031	131800	15564510	4085	4085	4085	4085	0
450	20231031	131700	15564510	4085	4085	4085	4085	0
451	20231031	131600	15564510	4085	4085	4085	4085	0
452	20231031	131500	15564510	4085	4085	4085	4085	0
453	20231031	131400	15564510	4085	4085	4085	4085	0
454	20231031	131300	15564510	4085	4085	4085	4085	18
455	20231031	131200	15490980	4085	4095	4095	4085	11
456	20231031	131100	15445945	4100	4100	4100	4100	0
457	20231031	131000	15445945	4100	4100	4100	4100	0
458	20231031	130900	15445945	4100	4100	4100	4100	0
459	20231031	130800	15445945	4100	4100	4100	4100	0
460	20231031	130700	15445945	4100	4100	4100	4100	0
461	20231031	130600	15445945	4100	4100	4100	4100	0
462	20231031	130500	15445945	4100	4100	4100	4100	0
463	20231031	130400	15445945	4100	4100	4100	4100	0
464	20231031	130300	15445945	4100	4100	4100	4100	0
465	20231031	130200	15445945	4100	4100	4100	4100	0
466	20231031	130100	15445945	4100	4100	4100	4100	0
467	20231031	130000	15445945	4100	4100	4100	4100	0
468	20231031	125900	15445945	4100	4100	4100	4100	0
469	20231031	125800	15445945	4100	4100	4100	4100	0
470	20231031	125700	15445945	4100	4100	4100	4100	0
471	20231031	125600	15445945	4100	4100	4100	4100	0
472	20231031	125500	15445945	4100	4100	4100	4100	0
473	20231031	125400	15445945	4100	4100	4100	4100	0
474	20231031	125300	15445945	4100	4100	4100	4100	0
475	20231031	125200	15445945	4100	4085	4100	4085	7
476	20231031	125100	15417260	4100	4100	4100	4100	1
477	20231031	125000	15413160	4090	4090	4090	4090	0
478	20231031	124900	15413160	4090	4090	4090	4090	0
479	20231031	124800	15413160	4090	4090	4090	4090	22
480	20231031	124700	15323180	4100	4100	4100	4100	0
481	20231031	124600	15323180	4100	4100	4100	4100	1
482	20231031	124500	15319080	4095	4095	4095	4095	51
483	20231031	124400	15110235	4095	4095	4095	4095	0
484	20231031	124300	15110235	4095	4095	4095	4095	0
485	20231031	124200	15110235	4095	4095	4095	4095	0
486	20231031	124100	15110235	4095	4095	4095	4095	0
487	20231031	124000	15110235	4095	4090	4095	4090	15
488	20231031	123900	15048880	4095	4095	4095	4090	309
489	20231031	123800	13783715	4095	4095	4095	4095	267
490	20231031	123700	12690350	4090	4090	4090	4090	0
491	20231031	123600	12690350	4090	4090	4090	4090	2
492	20231031	123500	12682170	4090	4090	4090	4090	0
493	20231031	123400	12682170	4090	4090	4090	4090	0
494	20231031	123300	12682170	4090	4090	4090	4090	13
495	20231031	123200	12629000	4095	4095	4095	4095	10
496	20231031	123100	12588050	4100	4100	4100	4100	0
497	20231031	123000	12588050	4100	4100	4100	4100	0
498	20231031	122900	12588050	4100	4100	4100	4100	0
499	20231031	122800	12588050	4100	4100	4100	4100	0
500	20231031	122700	12588050	4100	4100	4100	4100	0
501	20231031	122600	12588050	4100	4100	4100	4100	0
502	20231031	122500	12588050	4100	4100	4100	4100	0
503	20231031	122400	12588050	4100	4100	4100	4100	0
504	20231031	122300	12588050	4100	4100	4100	4100	0
505	20231031	122200	12588050	4100	4090	4100	4090	12
506	20231031	122100	12538910	4105	4105	4105	4105	0
507	20231031	122000	12538910	4105	4105	4105	4105	0
508	20231031	121900	12538910	4105	4105	4105	4105	0
509	20231031	121800	12538910	4105	4105	4105	4105	0
510	20231031	121700	12538910	4105	4105	4105	4105	0
511	20231031	121600	12538910	4105	4095	4105	4095	7
512	20231031	121500	12510185	4100	4100	4100	4100	0
513	20231031	121400	12510185	4100	4100	4100	4100	0
514	20231031	121300	12510185	4100	4100	4100	4100	0
515	20231031	121200	12510185	4100	4100	4100	4100	0
516	20231031	121100	12510185	4100	4100	4100	4100	0
517	20231031	121000	12510185	4100	4100	4100	4100	0
518	20231031	120900	12510185	4100	4100	4100	4100	92
519	20231031	120800	12132985	4110	4110	4110	4110	0
520	20231031	120700	12132985	4110	4110	4110	4110	0
521	20231031	120600	12132985	4110	4110	4110	4110	0
522	20231031	120500	12132985	4110	4110	4110	4110	0
523	20231031	120400	12132985	4110	4110	4110	4110	0
524	20231031	120300	12132985	4110	4100	4110	4100	15
525	20231031	120200	12071425	4110	4110	4110	4110	0
526	20231031	120100	12071425	4110	4110	4110	4110	0
527	20231031	120000	12071425	4110	4110	4110	4110	0
528	20231031	115900	12071425	4110	4110	4110	4110	0
529	20231031	115800	12071425	4110	4110	4110	4110	0
530	20231031	115700	12071425	4110	4110	4110	4110	0
531	20231031	115600	12071425	4110	4110	4110	4110	0
532	20231031	115500	12071425	4110	4110	4110	4110	0
533	20231031	115400	12071425	4110	4110	4110	4110	0
534	20231031	115300	12071425	4110	4110	4110	4110	0
535	20231031	115200	12071425	4110	4110	4110	4110	0
536	20231031	115100	12071425	4110	4110	4110	4110	0
537	20231031	115000	12071425	4110	4110	4110	4110	9
538	20231031	114900	12034435	4115	4115	4115	4115	0
539	20231031	114800	12034435	4115	4110	4115	4105	113
540	20231031	114700	11570235	4110	4130	4130	4110	112
541	20231031	114600	11107915	4110	4110	4110	4110	0
542	20231031	114500	11107915	4110	4110	4110	4110	0
543	20231031	114400	11107915	4110	4115	4130	4110	303
544	20231031	114300	9862395	4130	4130	4130	4115	30
545	20231031	114200	9738555	4120	4135	4135	4120	590
546	20231031	114100	7302810	4145	4145	4145	4145	0
547	20231031	114000	7302810	4145	4145	4145	4145	0
548	20231031	113900	7302810	4145	4145	4145	4145	0
549	20231031	113800	7302810	4145	4145	4145	4145	0
550	20231031	113700	7302810	4145	4145	4145	4145	0
551	20231031	113600	7302810	4145	4145	4145	4145	0
552	20231031	113500	7302810	4145	4145	4145	4145	1
553	20231031	113400	7298665	4145	4145	4145	4145	0
554	20231031	113300	7298665	4145	4145	4145	4145	0
555	20231031	113200	7298665	4145	4145	4145	4145	0
556	20231031	113100	7298665	4145	4145	4145	4145	0
557	20231031	113000	7298665	4145	4145	4145	4145	0
558	20231031	112900	7298665	4145	4145	4145	4145	0
559	20231031	112800	7298665	4145	4145	4145	4145	0
560	20231031	112700	7298665	4145	4145	4145	4145	0
561	20231031	112600	7298665	4145	4145	4145	4145	0
562	20231031	112500	7298665	4145	4145	4145	4145	0
563	20231031	112400	7298665	4145	4145	4145	4145	0
564	20231031	112300	7298665	4145	4145	4145	4145	0
565	20231031	112200	7298665	4145	4145	4145	4145	0
566	20231031	112100	7298665	4145	4145	4145	4145	0
567	20231031	112000	7298665	4145	4145	4145	4145	0
568	20231031	111900	7298665	4145	4145	4145	4145	0
569	20231031	111800	7298665	4145	4145	4145	4145	0
570	20231031	111700	7298665	4145	4145	4145	4145	1
571	20231031	111600	7294520	4145	4145	4145	4145	0
572	20231031	111500	7294520	4145	4145	4145	4145	0
573	20231031	111400	7294520	4145	4145	4145	4145	0
574	20231031	111300	7294520	4145	4145	4145	4145	0
575	20231031	111200	7294520	4145	4145	4145	4145	0
576	20231031	111100	7294520	4145	4145	4145	4145	0
577	20231031	111000	7294520	4145	4145	4145	4145	0
578	20231031	110900	7294520	4145	4145	4145	4145	0
579	20231031	110800	7294520	4145	4145	4145	4145	0
580	20231031	110700	7294520	4145	4145	4145	4145	10
581	20231031	110600	7253070	4145	4145	4145	4145	0
582	20231031	110500	7253070	4145	4145	4145	4145	0
583	20231031	110400	7253070	4145	4145	4145	4145	0
584	20231031	110300	7253070	4145	4145	4145	4145	0
585	20231031	110200	7253070	4145	4145	4145	4145	0
586	20231031	110100	7253070	4145	4145	4145	4145	0
587	20231031	110000	7253070	4145	4145	4145	4145	0
588	20231031	105900	7253070	4145	4145	4145	4145	0
589	20231031	105800	7253070	4145	4145	4145	4145	0
590	20231031	105700	7253070	4145	4145	4145	4145	0
591	20231031	105600	7253070	4145	4145	4145	4145	0
592	20231031	105500	7253070	4145	4145	4145	4145	0
593	20231031	105400	7253070	4145	4145	4145	4145	0
594	20231031	105300	7253070	4145	4140	4150	4130	165
595	20231031	105200	6570535	4155	4155	4155	4155	0
596	20231031	105100	6570535	4155	4155	4155	4155	0
597	20231031	105000	6570535	4155	4155	4155	4155	0
598	20231031	104900	6570535	4155	4155	4155	4155	0
599	20231031	104800	6570535	4155	4155	4155	4155	1
600	20231031	104700	6566380	4160	4160	4160	4160	0
601	20231031	104600	6566380	4160	4160	4160	4160	0
602	20231031	104500	6566380	4160	4160	4160	4160	0
603	20231031	104400	6566380	4160	4160	4160	4160	0
604	20231031	104300	6566380	4160	4160	4160	4160	0
605	20231031	104200	6566380	4160	4160	4160	4160	0
606	20231031	104100	6566380	4160	4160	4160	4160	11
607	20231031	104000	6520620	4160	4140	4160	4140	5
608	20231031	103900	6499900	4160	4160	4160	4160	0
609	20231031	103800	6499900	4160	4160	4160	4160	1
610	20231031	103700	6495740	4145	4145	4145	4145	0
611	20231031	103600	6495740	4145	4140	4145	4140	5
612	20231031	103500	6475035	4140	4140	4140	4140	0
613	20231031	103400	6475035	4140	4140	4140	4140	1
614	20231031	103300	6470895	4160	4160	4160	4160	0
615	20231031	103200	6470895	4160	4160	4160	4160	0
616	20231031	103100	6470895	4160	4160	4160	4160	0
617	20231031	103000	6470895	4160	4160	4160	4160	0
618	20231031	102900	6470895	4160	4135	4160	4135	7
619	20231031	102800	6441840	4150	4150	4150	4150	10
620	20231031	102700	6400340	4150	4150	4150	4150	0
621	20231031	102600	6400340	4150	4150	4150	4150	5
622	20231031	102500	6379590	4170	4170	4170	4170	0
623	20231031	102400	6379590	4170	4170	4170	4170	0
624	20231031	102300	6379590	4170	4135	4170	4135	68
625	20231031	102200	6098075	4145	4145	4145	4145	0
626	20231031	102100	6098075	4145	4145	4145	4145	4
627	20231031	102000	6081495	4145	4145	4145	4145	0
628	20231031	101900	6081495	4145	4145	4145	4145	0
629	20231031	101800	6081495	4145	4145	4145	4145	0
630	20231031	101700	6081495	4145	4145	4145	4145	0
631	20231031	101600	6081495	4145	4145	4145	4145	0
632	20231031	101500	6081495	4145	4145	4145	4145	0
633	20231031	101400	6081495	4145	4145	4145	4145	0
634	20231031	101300	6081495	4145	4145	4145	4145	0
635	20231031	101200	6081495	4145	4145	4145	4145	0
636	20231031	101100	6081495	4145	4135	4145	4135	19
637	20231031	101000	6002810	4145	4145	4145	4145	0
638	20231031	100900	6002810	4145	4145	4145	4145	0
639	20231031	100800	6002810	4145	4145	4145	4145	0
640	20231031	100700	6002810	4145	4145	4145	4145	0
641	20231031	100600	6002810	4145	4145	4145	4145	0
642	20231031	100500	6002810	4145	4145	4145	4145	0
643	20231031	100400	6002810	4145	4145	4145	4145	0
644	20231031	100300	6002810	4145	4145	4145	4145	0
645	20231031	100200	6002810	4145	4145	4145	4145	0
646	20231031	100100	6002810	4145	4145	4145	4145	0
647	20231031	100000	6002810	4145	4145	4145	4145	0
648	20231031	095900	6002810	4145	4145	4145	4145	0
649	20231031	095800	6002810	4145	4145	4145	4145	0
650	20231031	095700	6002810	4145	4145	4145	4145	0
651	20231031	095600	6002810	4145	4145	4145	4145	0
652	20231031	095500	6002810	4145	4145	4145	4145	2
653	20231031	095400	5994520	4145	4135	4145	4135	14
654	20231031	095300	5936510	4160	4140	4160	4140	92
655	20231031	095200	5555390	4165	4165	4165	4165	0
656	20231031	095100	5555390	4165	4165	4165	4165	0
657	20231031	095000	5555390	4165	4165	4165	4165	0
658	20231031	094900	5555390	4165	4165	4165	4165	0
659	20231031	094800	5555390	4165	4165	4165	4165	0
660	20231031	094700	5555390	4165	4165	4165	4165	10
661	20231031	094600	5513740	4145	4145	4145	4145	0
662	20231031	094500	5513740	4145	4145	4145	4145	0
663	20231031	094400	5513740	4145	4145	4145	4145	0
664	20231031	094300	5513740	4145	4145	4145	4145	0
665	20231031	094200	5513740	4145	4145	4145	4145	0
666	20231031	094100	5513740	4145	4165	4165	4145	102
667	20231031	094000	5088950	4165	4165	4165	4165	0
668	20231031	093900	5088950	4165	4165	4165	4165	0
669	20231031	093800	5088950	4165	4165	4165	4165	0
670	20231031	093700	5088950	4165	4165	4165	4165	0
671	20231031	093600	5088950	4165	4165	4165	4165	0
672	20231031	093500	5088950	4165	4165	4165	4165	0
673	20231031	093400	5088950	4165	4165	4165	4165	0
674	20231031	093300	5088950	4165	4165	4165	4165	10
675	20231031	093200	5047300	4165	4165	4165	4165	1
676	20231031	093100	5043135	4140	4140	4140	4140	0
677	20231031	093000	5043135	4140	4140	4140	4140	0
678	20231031	092900	5043135	4140	4140	4140	4140	0
679	20231031	092800	5043135	4140	4140	4140	4140	5
680	20231031	092700	5022435	4145	4160	4160	4140	220
681	20231031	092600	4109035	4175	4175	4175	4175	1
682	20231031	092500	4104860	4175	4175	4175	4175	0
683	20231031	092400	4104860	4175	4175	4175	4175	1
684	20231031	092300	4100685	4175	4175	4175	4175	18
685	20231031	092200	4025535	4160	4175	4175	4160	245
686	20231031	092100	3003530	4175	4175	4175	4175	0
687	20231031	092000	3003530	4175	4180	4180	4175	99
688	20231031	091900	2589770	4185	4185	4185	4185	2
689	20231031	091800	2581400	4190	4190	4190	4190	50
690	20231031	091700	2371900	4190	4190	4190	4190	0
691	20231031	091600	2371900	4190	4190	4190	4190	161
692	20231031	091500	1697310	4195	4190	4195	4190	3
693	20231031	091400	1684735	4190	4190	4190	4190	0
694	20231031	091300	1684735	4190	4190	4190	4190	1
695	20231031	091200	1680545	4190	4190	4190	4190	15
696	20231031	091100	1617695	4190	4190	4190	4190	0
697	20231031	091000	1617695	4190	4190	4190	4190	0
698	20231031	090900	1617695	4190	4190	4190	4190	0
699	20231031	090800	1617695	4190	4190	4190	4190	1
700	20231031	090700	1613505	4180	4180	4180	4180	33
701	20231031	090600	1475565	4180	4175	4180	4175	3
702	20231031	090500	1463035	4175	4180	4180	4175	159
703	20231031	090400	798600	4180	4180	4180	4180	0
704	20231031	090300	798600	4180	4180	4180	4180	22
705	20231031	090200	706640	4200	4200	4200	4200	10
706	20231031	090100	664640	4200	4180	4200	4180	2
707	20231031	090000	656260	4180	4180	4180	4180	157