KissMeData/405640/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212400	29696080	2295	2295	2295	2295	37
3	20231031	212300	29696080	2295	2295	2295	2295	0
4	20231031	212200	29696080	2295	2295	2295	2295	0
5	20231031	212100	29696080	2295	2295	2295	2295	0
6	20231031	212000	29696080	2295	2295	2295	2295	0
7	20231031	211900	29696080	2295	2295	2295	2295	0
8	20231031	211800	29696080	2295	2295	2295	2295	0
9	20231031	211700	29696080	2295	2295	2295	2295	0
10	20231031	211600	29696080	2295	2295	2295	2295	0
11	20231031	211500	29696080	2295	2295	2295	2295	0
12	20231031	211400	29696080	2295	2295	2295	2295	0
13	20231031	211300	29696080	2295	2295	2295	2295	0
14	20231031	211200	29696080	2295	2295	2295	2295	0
15	20231031	211100	29696080	2295	2295	2295	2295	0
16	20231031	211000	29696080	2295	2295	2295	2295	0
17	20231031	210900	29696080	2295	2295	2295	2295	0
18	20231031	210800	29696080	2295	2295	2295	2295	0
19	20231031	210700	29696080	2295	2295	2295	2295	0
20	20231031	210600	29696080	2295	2295	2295	2295	0
21	20231031	210500	29696080	2295	2295	2295	2295	0
22	20231031	210400	29696080	2295	2295	2295	2295	0
23	20231031	210300	29696080	2295	2295	2295	2295	0
24	20231031	210200	29696080	2295	2295	2295	2295	0
25	20231031	210100	29696080	2295	2295	2295	2295	0
26	20231031	210000	29696080	2295	2295	2295	2295	0
27	20231031	205900	29696080	2295	2295	2295	2295	0
28	20231031	205800	29696080	2295	2295	2295	2295	0
29	20231031	205700	29696080	2295	2295	2295	2295	0
30	20231031	205600	29696080	2295	2295	2295	2295	0
31	20231031	205500	29696080	2295	2295	2295	2295	0
32	20231031	205400	29696080	2295	2295	2295	2295	37
33	20231031	205300	29696080	2295	2295	2295	2295	0
34	20231031	205200	29696080	2295	2295	2295	2295	0
35	20231031	205100	29696080	2295	2295	2295	2295	0
36	20231031	205000	29696080	2295	2295	2295	2295	0
37	20231031	204900	29696080	2295	2295	2295	2295	0
38	20231031	204800	29696080	2295	2295	2295	2295	0
39	20231031	204700	29696080	2295	2295	2295	2295	0
40	20231031	204600	29696080	2295	2295	2295	2295	0
41	20231031	204500	29696080	2295	2295	2295	2295	0
42	20231031	204400	29696080	2295	2295	2295	2295	0
43	20231031	204300	29696080	2295	2295	2295	2295	0
44	20231031	204200	29696080	2295	2295	2295	2295	0
45	20231031	204100	29696080	2295	2295	2295	2295	0
46	20231031	204000	29696080	2295	2295	2295	2295	0
47	20231031	203900	29696080	2295	2295	2295	2295	0
48	20231031	203800	29696080	2295	2295	2295	2295	0
49	20231031	203700	29696080	2295	2295	2295	2295	0
50	20231031	203600	29696080	2295	2295	2295	2295	0
51	20231031	203500	29696080	2295	2295	2295	2295	0
52	20231031	203400	29696080	2295	2295	2295	2295	0
53	20231031	203300	29696080	2295	2295	2295	2295	0
54	20231031	203200	29696080	2295	2295	2295	2295	0
55	20231031	203100	29696080	2295	2295	2295	2295	0
56	20231031	203000	29696080	2295	2295	2295	2295	0
57	20231031	202900	29696080	2295	2295	2295	2295	0
58	20231031	202800	29696080	2295	2295	2295	2295	0
59	20231031	202700	29696080	2295	2295	2295	2295	0
60	20231031	202600	29696080	2295	2295	2295	2295	0
61	20231031	202500	29696080	2295	2295	2295	2295	0
62	20231031	202400	29696080	2295	2295	2295	2295	37
63	20231031	202300	29696080	2295	2295	2295	2295	0
64	20231031	202200	29696080	2295	2295	2295	2295	0
65	20231031	202100	29696080	2295	2295	2295	2295	0
66	20231031	202000	29696080	2295	2295	2295	2295	0
67	20231031	201900	29696080	2295	2295	2295	2295	0
68	20231031	201800	29696080	2295	2295	2295	2295	0
69	20231031	201700	29696080	2295	2295	2295	2295	0
70	20231031	201600	29696080	2295	2295	2295	2295	0
71	20231031	201500	29696080	2295	2295	2295	2295	0
72	20231031	201400	29696080	2295	2295	2295	2295	0
73	20231031	201300	29696080	2295	2295	2295	2295	0
74	20231031	201200	29696080	2295	2295	2295	2295	0
75	20231031	201100	29696080	2295	2295	2295	2295	0
76	20231031	201000	29696080	2295	2295	2295	2295	0
77	20231031	200900	29696080	2295	2295	2295	2295	0
78	20231031	200800	29696080	2295	2295	2295	2295	0
79	20231031	200700	29696080	2295	2295	2295	2295	0
80	20231031	200600	29696080	2295	2295	2295	2295	0
81	20231031	200500	29696080	2295	2295	2295	2295	0
82	20231031	200400	29696080	2295	2295	2295	2295	0
83	20231031	200300	29696080	2295	2295	2295	2295	0
84	20231031	200200	29696080	2295	2295	2295	2295	0
85	20231031	200100	29696080	2295	2295	2295	2295	0
86	20231031	200000	29696080	2295	2295	2295	2295	0
87	20231031	195900	29696080	2295	2295	2295	2295	0
88	20231031	195800	29696080	2295	2295	2295	2295	0
89	20231031	195700	29696080	2295	2295	2295	2295	0
90	20231031	195600	29696080	2295	2295	2295	2295	0
91	20231031	195500	29696080	2295	2295	2295	2295	0
92	20231031	195400	29696080	2295	2295	2295	2295	37
93	20231031	195300	29696080	2295	2295	2295	2295	0
94	20231031	195200	29696080	2295	2295	2295	2295	0
95	20231031	195100	29696080	2295	2295	2295	2295	0
96	20231031	195000	29696080	2295	2295	2295	2295	0
97	20231031	194900	29696080	2295	2295	2295	2295	0
98	20231031	194800	29696080	2295	2295	2295	2295	0
99	20231031	194700	29696080	2295	2295	2295	2295	0
100	20231031	194600	29696080	2295	2295	2295	2295	0
101	20231031	194500	29696080	2295	2295	2295	2295	0
102	20231031	194400	29696080	2295	2295	2295	2295	0
103	20231031	194300	29696080	2295	2295	2295	2295	0
104	20231031	194200	29696080	2295	2295	2295	2295	0
105	20231031	194100	29696080	2295	2295	2295	2295	0
106	20231031	194000	29696080	2295	2295	2295	2295	0
107	20231031	193900	29696080	2295	2295	2295	2295	0
108	20231031	193800	29696080	2295	2295	2295	2295	0
109	20231031	193700	29696080	2295	2295	2295	2295	0
110	20231031	193600	29696080	2295	2295	2295	2295	0
111	20231031	193500	29696080	2295	2295	2295	2295	0
112	20231031	193400	29696080	2295	2295	2295	2295	0
113	20231031	193300	29696080	2295	2295	2295	2295	0
114	20231031	193200	29696080	2295	2295	2295	2295	0
115	20231031	193100	29696080	2295	2295	2295	2295	0
116	20231031	193000	29696080	2295	2295	2295	2295	0
117	20231031	192900	29696080	2295	2295	2295	2295	0
118	20231031	192800	29696080	2295	2295	2295	2295	0
119	20231031	192700	29696080	2295	2295	2295	2295	0
120	20231031	192600	29696080	2295	2295	2295	2295	0
121	20231031	192500	29696080	2295	2295	2295	2295	0
122	20231031	192400	29696080	2295	2295	2295	2295	37
123	20231031	192300	29696080	2295	2295	2295	2295	0
124	20231031	192200	29696080	2295	2295	2295	2295	0
125	20231031	192100	29696080	2295	2295	2295	2295	0
126	20231031	192000	29696080	2295	2295	2295	2295	0
127	20231031	191900	29696080	2295	2295	2295	2295	0
128	20231031	191800	29696080	2295	2295	2295	2295	0
129	20231031	191700	29696080	2295	2295	2295	2295	0
130	20231031	191600	29696080	2295	2295	2295	2295	0
131	20231031	191500	29696080	2295	2295	2295	2295	0
132	20231031	191400	29696080	2295	2295	2295	2295	0
133	20231031	191300	29696080	2295	2295	2295	2295	0
134	20231031	191200	29696080	2295	2295	2295	2295	0
135	20231031	191100	29696080	2295	2295	2295	2295	0
136	20231031	191000	29696080	2295	2295	2295	2295	0
137	20231031	190900	29696080	2295	2295	2295	2295	0
138	20231031	190800	29696080	2295	2295	2295	2295	0
139	20231031	190700	29696080	2295	2295	2295	2295	0
140	20231031	190600	29696080	2295	2295	2295	2295	0
141	20231031	190500	29696080	2295	2295	2295	2295	0
142	20231031	190400	29696080	2295	2295	2295	2295	0
143	20231031	190300	29696080	2295	2295	2295	2295	0
144	20231031	190200	29696080	2295	2295	2295	2295	0
145	20231031	190100	29696080	2295	2295	2295	2295	0
146	20231031	190000	29696080	2295	2295	2295	2295	0
147	20231031	185900	29696080	2295	2295	2295	2295	0
148	20231031	185800	29696080	2295	2295	2295	2295	0
149	20231031	185700	29696080	2295	2295	2295	2295	0
150	20231031	185600	29696080	2295	2295	2295	2295	0
151	20231031	185500	29696080	2295	2295	2295	2295	0
152	20231031	185400	29696080	2295	2295	2295	2295	37
153	20231031	185300	29696080	2295	2295	2295	2295	0
154	20231031	185200	29696080	2295	2295	2295	2295	0
155	20231031	185100	29696080	2295	2295	2295	2295	0
156	20231031	185000	29696080	2295	2295	2295	2295	0
157	20231031	184900	29696080	2295	2295	2295	2295	0
158	20231031	184800	29696080	2295	2295	2295	2295	0
159	20231031	184700	29696080	2295	2295	2295	2295	0
160	20231031	184600	29696080	2295	2295	2295	2295	0
161	20231031	184500	29696080	2295	2295	2295	2295	0
162	20231031	184400	29696080	2295	2295	2295	2295	0
163	20231031	184300	29696080	2295	2295	2295	2295	0
164	20231031	184200	29696080	2295	2295	2295	2295	0
165	20231031	184100	29696080	2295	2295	2295	2295	0
166	20231031	184000	29696080	2295	2295	2295	2295	0
167	20231031	183900	29696080	2295	2295	2295	2295	0
168	20231031	183800	29696080	2295	2295	2295	2295	0
169	20231031	183700	29696080	2295	2295	2295	2295	0
170	20231031	183600	29696080	2295	2295	2295	2295	0
171	20231031	183500	29696080	2295	2295	2295	2295	0
172	20231031	183400	29696080	2295	2295	2295	2295	0
173	20231031	183300	29696080	2295	2295	2295	2295	0
174	20231031	183200	29696080	2295	2295	2295	2295	0
175	20231031	183100	29696080	2295	2295	2295	2295	0
176	20231031	183000	29696080	2295	2295	2295	2295	0
177	20231031	182900	29696080	2295	2295	2295	2295	0
178	20231031	182800	29696080	2295	2295	2295	2295	0
179	20231031	182700	29696080	2295	2295	2295	2295	0
180	20231031	182600	29696080	2295	2295	2295	2295	0
181	20231031	182500	29696080	2295	2295	2295	2295	0
182	20231031	182400	29696080	2295	2295	2295	2295	37
183	20231031	182300	29696080	2295	2295	2295	2295	0
184	20231031	182200	29696080	2295	2295	2295	2295	0
185	20231031	182100	29696080	2295	2295	2295	2295	0
186	20231031	182000	29696080	2295	2295	2295	2295	0
187	20231031	181900	29696080	2295	2295	2295	2295	0
188	20231031	181800	29696080	2295	2295	2295	2295	0
189	20231031	181700	29696080	2295	2295	2295	2295	0
190	20231031	181600	29696080	2295	2295	2295	2295	0
191	20231031	181500	29696080	2295	2295	2295	2295	0
192	20231031	181400	29696080	2295	2295	2295	2295	0
193	20231031	181300	29696080	2295	2295	2295	2295	0
194	20231031	181200	29696080	2295	2295	2295	2295	0
195	20231031	181100	29696080	2295	2295	2295	2295	0
196	20231031	181000	29696080	2295	2295	2295	2295	0
197	20231031	180900	29696080	2295	2295	2295	2295	0
198	20231031	180800	29696080	2295	2295	2295	2295	0
199	20231031	180700	29696080	2295	2295	2295	2295	0
200	20231031	180600	29696080	2295	2295	2295	2295	0
201	20231031	180500	29696080	2295	2295	2295	2295	0
202	20231031	180400	29696080	2295	2295	2295	2295	0
203	20231031	180300	29696080	2295	2295	2295	2295	0
204	20231031	180200	29696080	2295	2295	2295	2295	0
205	20231031	180100	29696080	2295	2295	2295	2295	0
206	20231031	180000	29696080	2295	2295	2295	2295	0
207	20231031	175900	29696080	2295	2295	2295	2295	0
208	20231031	175800	29696080	2295	2295	2295	2295	0
209	20231031	175700	29696080	2295	2295	2295	2295	0
210	20231031	175600	29696080	2295	2295	2295	2295	0
211	20231031	175500	29696080	2295	2295	2295	2295	0
212	20231031	175400	29696080	2295	2295	2295	2295	37
213	20231031	175300	29696080	2295	2295	2295	2295	0
214	20231031	175200	29696080	2295	2295	2295	2295	0
215	20231031	175100	29696080	2295	2295	2295	2295	0
216	20231031	175000	29696080	2295	2295	2295	2295	0
217	20231031	174900	29696080	2295	2295	2295	2295	0
218	20231031	174800	29696080	2295	2295	2295	2295	0
219	20231031	174700	29696080	2295	2295	2295	2295	0
220	20231031	174600	29696080	2295	2295	2295	2295	0
221	20231031	174500	29696080	2295	2295	2295	2295	0
222	20231031	174400	29696080	2295	2295	2295	2295	0
223	20231031	174300	29696080	2295	2295	2295	2295	0
224	20231031	174200	29696080	2295	2295	2295	2295	0
225	20231031	174100	29696080	2295	2295	2295	2295	0
226	20231031	174000	29696080	2295	2295	2295	2295	0
227	20231031	173900	29696080	2295	2295	2295	2295	0
228	20231031	173800	29696080	2295	2295	2295	2295	0
229	20231031	173700	29696080	2295	2295	2295	2295	0
230	20231031	173600	29696080	2295	2295	2295	2295	0
231	20231031	173500	29696080	2295	2295	2295	2295	0
232	20231031	173400	29696080	2295	2295	2295	2295	0
233	20231031	173300	29696080	2295	2295	2295	2295	0
234	20231031	173200	29696080	2295	2295	2295	2295	0
235	20231031	173100	29696080	2295	2295	2295	2295	0
236	20231031	173000	29696080	2295	2295	2295	2295	0
237	20231031	172900	29696080	2295	2295	2295	2295	0
238	20231031	172800	29696080	2295	2295	2295	2295	0
239	20231031	172700	29696080	2295	2295	2295	2295	0
240	20231031	172600	29696080	2295	2295	2295	2295	0
241	20231031	172500	29696080	2295	2295	2295	2295	0
242	20231031	172400	29696080	2295	2295	2295	2295	37
243	20231031	172300	29696080	2295	2295	2295	2295	0
244	20231031	172200	29696080	2295	2295	2295	2295	0
245	20231031	172100	29696080	2295	2295	2295	2295	0
246	20231031	172000	29696080	2295	2295	2295	2295	0
247	20231031	171900	29696080	2295	2295	2295	2295	0
248	20231031	171800	29696080	2295	2295	2295	2295	0
249	20231031	171700	29696080	2295	2295	2295	2295	0
250	20231031	171600	29696080	2295	2295	2295	2295	0
251	20231031	171500	29696080	2295	2295	2295	2295	0
252	20231031	171400	29696080	2295	2295	2295	2295	0
253	20231031	171300	29696080	2295	2295	2295	2295	0
254	20231031	171200	29696080	2295	2295	2295	2295	0
255	20231031	171100	29696080	2295	2295	2295	2295	0
256	20231031	171000	29696080	2295	2295	2295	2295	0
257	20231031	170900	29696080	2295	2295	2295	2295	0
258	20231031	170800	29696080	2295	2295	2295	2295	0
259	20231031	170700	29696080	2295	2295	2295	2295	0
260	20231031	170600	29696080	2295	2295	2295	2295	0
261	20231031	170500	29696080	2295	2295	2295	2295	0
262	20231031	170400	29696080	2295	2295	2295	2295	0
263	20231031	170300	29696080	2295	2295	2295	2295	0
264	20231031	170200	29696080	2295	2295	2295	2295	0
265	20231031	170100	29696080	2295	2295	2295	2295	0
266	20231031	170000	29696080	2295	2295	2295	2295	0
267	20231031	165900	29696080	2295	2295	2295	2295	0
268	20231031	165800	29696080	2295	2295	2295	2295	0
269	20231031	165700	29696080	2295	2295	2295	2295	0
270	20231031	165600	29696080	2295	2295	2295	2295	0
271	20231031	165500	29696080	2295	2295	2295	2295	0
272	20231031	165400	29696080	2295	2295	2295	2295	37
273	20231031	165300	29696080	2295	2295	2295	2295	0
274	20231031	165200	29696080	2295	2295	2295	2295	0
275	20231031	165100	29696080	2295	2295	2295	2295	0
276	20231031	165000	29696080	2295	2295	2295	2295	0
277	20231031	164900	29696080	2295	2295	2295	2295	0
278	20231031	164800	29696080	2295	2295	2295	2295	0
279	20231031	164700	29696080	2295	2295	2295	2295	0
280	20231031	164600	29696080	2295	2295	2295	2295	0
281	20231031	164500	29696080	2295	2295	2295	2295	0
282	20231031	164400	29696080	2295	2295	2295	2295	0
283	20231031	164300	29696080	2295	2295	2295	2295	0
284	20231031	164200	29696080	2295	2295	2295	2295	0
285	20231031	164100	29696080	2295	2295	2295	2295	0
286	20231031	164000	29696080	2295	2295	2295	2295	0
287	20231031	163900	29696080	2295	2295	2295	2295	0
288	20231031	163800	29696080	2295	2295	2295	2295	0
289	20231031	163700	29696080	2295	2295	2295	2295	0
290	20231031	163600	29696080	2295	2295	2295	2295	0
291	20231031	163500	29696080	2295	2295	2295	2295	0
292	20231031	163400	29696080	2295	2295	2295	2295	0
293	20231031	163300	29696080	2295	2295	2295	2295	0
294	20231031	163200	29696080	2295	2295	2295	2295	0
295	20231031	163100	29696080	2295	2295	2295	2295	0
296	20231031	163000	29696080	2295	2295	2295	2295	0
297	20231031	162900	29696080	2295	2295	2295	2295	0
298	20231031	162800	29696080	2295	2295	2295	2295	0
299	20231031	162700	29696080	2295	2295	2295	2295	0
300	20231031	162600	29696080	2295	2295	2295	2295	0
301	20231031	162500	29696080	2295	2295	2295	2295	0
302	20231031	162400	29696080	2295	2295	2295	2295	37
303	20231031	162300	29696080	2295	2295	2295	2295	0
304	20231031	162200	29696080	2295	2295	2295	2295	0
305	20231031	162100	29696080	2295	2295	2295	2295	0
306	20231031	162000	29696080	2295	2295	2295	2295	0
307	20231031	161900	29696080	2295	2295	2295	2295	0
308	20231031	161800	29696080	2295	2295	2295	2295	0
309	20231031	161700	29696080	2295	2295	2295	2295	0
310	20231031	161600	29696080	2295	2295	2295	2295	0
311	20231031	161500	29696080	2295	2295	2295	2295	0
312	20231031	161400	29696080	2295	2295	2295	2295	0
313	20231031	161300	29696080	2295	2295	2295	2295	0
314	20231031	161200	29696080	2295	2295	2295	2295	0
315	20231031	161100	29696080	2295	2295	2295	2295	0
316	20231031	161000	29696080	2295	2295	2295	2295	0
317	20231031	160900	29696080	2295	2295	2295	2295	0
318	20231031	160800	29696080	2295	2295	2295	2295	0
319	20231031	160700	29696080	2295	2295	2295	2295	0
320	20231031	160600	29696080	2295	2295	2295	2295	0
321	20231031	160500	29696080	2295	2295	2295	2295	0
322	20231031	160400	29696080	2295	2295	2295	2295	0
323	20231031	160300	29696080	2295	2295	2295	2295	0
324	20231031	160200	29696080	2295	2295	2295	2295	0
325	20231031	160100	29696080	2295	2295	2295	2295	0
326	20231031	160000	29696080	2295	2295	2295	2295	0
327	20231031	155900	29696080	2295	2295	2295	2295	0
328	20231031	155800	29696080	2295	2295	2295	2295	0
329	20231031	155700	29696080	2295	2295	2295	2295	0
330	20231031	155600	29696080	2295	2295	2295	2295	0
331	20231031	155500	29696080	2295	2295	2295	2295	0
332	20231031	155400	29696080	2295	2295	2295	2295	37
333	20231031	155300	29696080	2295	2295	2295	2295	0
334	20231031	155200	29696080	2295	2295	2295	2295	0
335	20231031	155100	29696080	2295	2295	2295	2295	0
336	20231031	155000	29696080	2295	2295	2295	2295	0
337	20231031	154900	29696080	2295	2295	2295	2295	0
338	20231031	154800	29696080	2295	2295	2295	2295	0
339	20231031	154700	29696080	2295	2295	2295	2295	0
340	20231031	154600	29696080	2295	2295	2295	2295	0
341	20231031	154500	29696080	2295	2295	2295	2295	0
342	20231031	154400	29696080	2295	2295	2295	2295	0
343	20231031	154300	29696080	2295	2295	2295	2295	0
344	20231031	154200	29696080	2295	2295	2295	2295	0
345	20231031	154100	29696080	2295	2295	2295	2295	0
346	20231031	154000	29696080	2295	2295	2295	2295	0
347	20231031	153900	29696080	2295	2295	2295	2295	0
348	20231031	153800	29696080	2295	2295	2295	2295	0
349	20231031	153700	29696080	2295	2295	2295	2295	0
350	20231031	153600	29696080	2295	2295	2295	2295	0
351	20231031	153500	29696080	2295	2295	2295	2295	0
352	20231031	153400	29696080	2295	2295	2295	2295	0
353	20231031	153300	29696080	2295	2295	2295	2295	0
354	20231031	153200	29696080	2295	2295	2295	2295	0
355	20231031	153100	29696080	2295	2295	2295	2295	0
356	20231031	153000	29696080	2295	2295	2295	2295	37
357	20231031	152900	29611165	2295	2295	2295	2295	0
358	20231031	152800	29611165	2295	2295	2295	2295	0
359	20231031	152700	29611165	2295	2295	2295	2295	0
360	20231031	152600	29611165	2295	2295	2295	2295	0
361	20231031	152500	29611165	2295	2295	2295	2295	0
362	20231031	152400	29611165	2295	2295	2295	2295	0
363	20231031	152300	29611165	2295	2295	2295	2295	0
364	20231031	152200	29611165	2295	2295	2295	2295	0
365	20231031	152100	29611165	2295	2295	2295	2295	0
366	20231031	152000	29611165	2295	2295	2295	2295	0
367	20231031	151900	29611165	2295	2295	2295	2295	3
368	20231031	151800	29604280	2295	2295	2295	2295	0
369	20231031	151700	29604280	2295	2290	2295	2290	18
370	20231031	151600	29563055	2265	2265	2265	2265	0
371	20231031	151500	29563055	2265	2265	2265	2265	0
372	20231031	151400	29563055	2265	2265	2265	2265	0
373	20231031	151300	29563055	2265	2265	2265	2265	0
374	20231031	151200	29563055	2265	2265	2265	2265	0
375	20231031	151100	29563055	2265	2265	2265	2265	0
376	20231031	151000	29563055	2265	2265	2265	2265	27
377	20231031	150900	29501900	2265	2265	2265	2265	38
378	20231031	150800	29415830	2265	2265	2265	2265	30
379	20231031	150700	29347880	2265	2265	2265	2265	30
380	20231031	150600	29279930	2265	2265	2265	2265	30
381	20231031	150500	29211980	2265	2265	2265	2265	30
382	20231031	150400	29144030	2265	2265	2265	2265	30
383	20231031	150300	29076080	2265	2265	2265	2265	30
384	20231031	150200	29008130	2265	2265	2265	2265	30
385	20231031	150100	28940180	2270	2270	2270	2270	3
386	20231031	150000	28933370	2260	2260	2260	2260	59
387	20231031	145900	28800030	2260	2260	2260	2260	30
388	20231031	145800	28732230	2260	2260	2260	2260	30
389	20231031	145700	28664430	2260	2260	2260	2260	0
390	20231031	145600	28664430	2260	2260	2260	2260	30
391	20231031	145500	28596630	2260	2260	2260	2260	30
392	20231031	145400	28528830	2265	2265	2265	2265	26
393	20231031	145300	28469940	2265	2265	2265	2265	30
394	20231031	145200	28401990	2265	2265	2265	2265	30
395	20231031	145100	28334040	2265	2265	2265	2265	30
396	20231031	145000	28266090	2265	2265	2265	2265	30
397	20231031	144900	28198140	2270	2270	2270	2270	5
398	20231031	144800	28186790	2265	2265	2265	2265	86
399	20231031	144700	27992000	2270	2260	2270	2260	38
400	20231031	144600	27906075	2260	2260	2260	2260	30
401	20231031	144500	27838275	2260	2260	2260	2260	0
402	20231031	144400	27838275	2260	2260	2260	2260	30
403	20231031	144300	27770475	2260	2260	2260	2260	30
404	20231031	144200	27702675	2260	2260	2260	2260	30
405	20231031	144100	27634875	2260	2260	2260	2260	30
406	20231031	144000	27567075	2260	2260	2260	2260	30
407	20231031	143900	27499275	2260	2260	2260	2260	30
408	20231031	143800	27431475	2260	2260	2260	2260	30
409	20231031	143700	27363675	2260	2260	2260	2260	30
410	20231031	143600	27295875	2260	2260	2260	2260	30
411	20231031	143500	27228075	2260	2260	2260	2260	30
412	20231031	143400	27160275	2260	2260	2260	2260	30
413	20231031	143300	27092475	2260	2260	2260	2260	0
414	20231031	143200	27092475	2260	2260	2260	2260	30
415	20231031	143100	27024675	2260	2260	2260	2260	30
416	20231031	143000	26956875	2260	2260	2260	2260	30
417	20231031	142900	26889075	2260	2260	2260	2260	30
418	20231031	142800	26821275	2260	2260	2260	2260	30
419	20231031	142700	26753475	2260	2260	2260	2260	30
420	20231031	142600	26685675	2260	2260	2260	2260	30
421	20231031	142500	26617875	2260	2260	2260	2260	30
422	20231031	142400	26550075	2260	2260	2260	2260	30
423	20231031	142300	26482275	2260	2260	2260	2260	45
424	20231031	142200	26380575	2260	2260	2260	2260	30
425	20231031	142100	26312775	2265	2265	2265	2265	120
426	20231031	142000	26040975	2260	2260	2260	2260	30
427	20231031	141900	25973175	2260	2260	2260	2260	30
428	20231031	141800	25905375	2260	2260	2260	2260	42
429	20231031	141700	25810455	2260	2260	2260	2260	30
430	20231031	141600	25742655	2260	2260	2260	2260	30
431	20231031	141500	25674855	2260	2260	2260	2260	51
432	20231031	141400	25559595	2260	2260	2260	2260	30
433	20231031	141300	25491795	2260	2260	2260	2260	30
434	20231031	141200	25423995	2260	2260	2260	2260	30
435	20231031	141100	25356195	2260	2260	2260	2260	30
436	20231031	141000	25288395	2260	2260	2260	2260	30
437	20231031	140900	25220595	2260	2260	2260	2260	0
438	20231031	140800	25220595	2260	2260	2260	2260	30
439	20231031	140700	25152795	2260	2260	2260	2260	30
440	20231031	140600	25084995	2260	2260	2260	2260	30
441	20231031	140500	25017195	2260	2260	2260	2260	30
442	20231031	140400	24949395	2260	2260	2260	2260	45
443	20231031	140300	24847695	2260	2260	2260	2260	37
444	20231031	140200	24764075	2260	2260	2260	2260	30
445	20231031	140100	24696275	2260	2260	2260	2260	30
446	20231031	140000	24628475	2260	2260	2260	2260	30
447	20231031	135900	24560675	2260	2260	2260	2260	30
448	20231031	135800	24492875	2270	2260	2270	2260	31
449	20231031	135700	24422805	2270	2270	2270	2270	0
450	20231031	135600	24422805	2270	2275	2275	2270	4
451	20231031	135500	24413715	2260	2260	2260	2260	30
452	20231031	135400	24345915	2260	2260	2260	2260	30
453	20231031	135300	24278115	2260	2260	2260	2260	30
454	20231031	135200	24210315	2280	2280	2280	2280	2
455	20231031	135100	24205755	2280	2280	2280	2280	32
456	20231031	135000	24132795	2280	2280	2280	2280	30
457	20231031	134900	24064395	2280	2280	2280	2280	30
458	20231031	134800	23995995	2280	2280	2280	2280	30
459	20231031	134700	23927595	2280	2280	2280	2280	30
460	20231031	134600	23859195	2280	2280	2280	2280	30
461	20231031	134500	23790795	2280	2280	2280	2280	0
462	20231031	134400	23790795	2280	2280	2280	2280	30
463	20231031	134300	23722395	2280	2280	2280	2280	30
464	20231031	134200	23653995	2280	2280	2280	2280	30
465	20231031	134100	23585595	2280	2280	2280	2280	38
466	20231031	134000	23498955	2280	2280	2280	2280	30
467	20231031	133900	23430555	2280	2280	2280	2280	970
468	20231031	133800	21218955	2280	2280	2280	2280	30
469	20231031	133700	21150555	2280	2280	2280	2280	30
470	20231031	133600	21082155	2290	2280	2290	2280	31
471	20231031	133500	21011465	2280	2280	2280	2280	30
472	20231031	133400	20943065	2280	2280	2280	2280	30
473	20231031	133300	20874665	2280	2280	2280	2280	0
474	20231031	133200	20874665	2280	2280	2280	2280	30
475	20231031	133100	20806265	2280	2280	2280	2280	30
476	20231031	133000	20737865	2280	2280	2280	2280	30
477	20231031	132900	20669465	2280	2280	2280	2280	30
478	20231031	132800	20601065	2280	2280	2280	2280	30
479	20231031	132700	20532665	2280	2280	2280	2280	30
480	20231031	132600	20464265	2280	2280	2280	2280	30
481	20231031	132500	20395865	2280	2280	2280	2280	30
482	20231031	132400	20327465	2280	2280	2280	2280	30
483	20231031	132300	20259065	2280	2280	2280	2280	30
484	20231031	132200	20190665	2280	2280	2280	2280	30
485	20231031	132100	20122265	2280	2280	2280	2280	8
486	20231031	132000	20104025	2290	2290	2290	2290	0
487	20231031	131900	20104025	2290	2290	2290	2290	0
488	20231031	131800	20104025	2290	2290	2290	2290	0
489	20231031	131700	20104025	2290	2290	2290	2290	0
490	20231031	131600	20104025	2290	2290	2290	2290	1
491	20231031	131500	20101735	2265	2265	2265	2265	0
492	20231031	131400	20101735	2265	2265	2265	2265	0
493	20231031	131300	20101735	2265	2265	2265	2265	0
494	20231031	131200	20101735	2265	2265	2265	2265	0
495	20231031	131100	20101735	2265	2265	2265	2265	0
496	20231031	131000	20101735	2265	2265	2265	2265	0
497	20231031	130900	20101735	2265	2265	2265	2265	0
498	20231031	130800	20101735	2265	2265	2265	2265	0
499	20231031	130700	20101735	2265	2265	2265	2265	0
500	20231031	130600	20101735	2265	2265	2265	2265	0
501	20231031	130500	20101735	2265	2265	2265	2265	0
502	20231031	130400	20101735	2265	2265	2265	2265	0
503	20231031	130300	20101735	2265	2265	2265	2265	0
504	20231031	130200	20101735	2265	2265	2265	2265	130
505	20231031	130100	19807285	2300	2300	2300	2300	0
506	20231031	130000	19807285	2300	2300	2300	2300	0
507	20231031	125900	19807285	2300	2300	2300	2300	0
508	20231031	125800	19807285	2300	2300	2300	2300	0
509	20231031	125700	19807285	2300	2300	2300	2300	0
510	20231031	125600	19807285	2300	2300	2300	2300	0
511	20231031	125500	19807285	2300	2300	2300	2300	0
512	20231031	125400	19807285	2300	2300	2300	2300	0
513	20231031	125300	19807285	2300	2300	2300	2300	0
514	20231031	125200	19807285	2300	2300	2300	2300	0
515	20231031	125100	19807285	2300	2300	2300	2300	0
516	20231031	125000	19807285	2300	2300	2300	2300	0
517	20231031	124900	19807285	2300	2300	2300	2300	0
518	20231031	124800	19807285	2300	2300	2300	2300	0
519	20231031	124700	19807285	2300	2300	2300	2300	0
520	20231031	124600	19807285	2300	2300	2300	2300	0
521	20231031	124500	19807285	2300	2300	2300	2300	0
522	20231031	124400	19807285	2300	2300	2300	2300	0
523	20231031	124300	19807285	2300	2300	2300	2300	0
524	20231031	124200	19807285	2300	2300	2300	2300	0
525	20231031	124100	19807285	2300	2300	2300	2300	0
526	20231031	124000	19807285	2300	2300	2300	2300	0
527	20231031	123900	19807285	2300	2300	2300	2300	0
528	20231031	123800	19807285	2300	2300	2300	2300	0
529	20231031	123700	19807285	2300	2300	2300	2300	0
530	20231031	123600	19807285	2300	2300	2300	2300	0
531	20231031	123500	19807285	2300	2300	2300	2300	0
532	20231031	123400	19807285	2300	2300	2300	2300	0
533	20231031	123300	19807285	2300	2300	2300	2300	0
534	20231031	123200	19807285	2300	2300	2300	2300	0
535	20231031	123100	19807285	2300	2300	2300	2300	0
536	20231031	123000	19807285	2300	2300	2300	2300	0
537	20231031	122900	19807285	2300	2300	2300	2300	0
538	20231031	122800	19807285	2300	2300	2300	2300	0
539	20231031	122700	19807285	2300	2300	2300	2300	0
540	20231031	122600	19807285	2300	2300	2300	2300	0
541	20231031	122500	19807285	2300	2300	2300	2300	0
542	20231031	122400	19807285	2300	2300	2300	2300	0
543	20231031	122300	19807285	2300	2300	2300	2300	0
544	20231031	122200	19807285	2300	2300	2300	2300	0
545	20231031	122100	19807285	2300	2300	2300	2300	0
546	20231031	122000	19807285	2300	2300	2300	2300	0
547	20231031	121900	19807285	2300	2300	2300	2300	0
548	20231031	121800	19807285	2300	2300	2300	2300	0
549	20231031	121700	19807285	2300	2300	2300	2300	0
550	20231031	121600	19807285	2300	2300	2300	2300	0
551	20231031	121500	19807285	2300	2300	2300	2300	0
552	20231031	121400	19807285	2300	2300	2300	2300	0
553	20231031	121300	19807285	2300	2300	2300	2300	0
554	20231031	121200	19807285	2300	2300	2300	2300	0
555	20231031	121100	19807285	2300	2300	2300	2300	0
556	20231031	121000	19807285	2300	2300	2300	2300	0
557	20231031	120900	19807285	2300	2300	2300	2300	0
558	20231031	120800	19807285	2300	2300	2300	2300	0
559	20231031	120700	19807285	2300	2300	2300	2300	0
560	20231031	120600	19807285	2300	2300	2300	2300	0
561	20231031	120500	19807285	2300	2300	2300	2300	0
562	20231031	120400	19807285	2300	2300	2300	2300	0
563	20231031	120300	19807285	2300	2300	2300	2300	0
564	20231031	120200	19807285	2300	2300	2300	2300	0
565	20231031	120100	19807285	2300	2300	2300	2300	0
566	20231031	120000	19807285	2300	2300	2300	2300	0
567	20231031	115900	19807285	2300	2300	2300	2300	0
568	20231031	115800	19807285	2300	2300	2300	2300	0
569	20231031	115700	19807285	2300	2300	2300	2300	0
570	20231031	115600	19807285	2300	2300	2300	2300	0
571	20231031	115500	19807285	2300	2300	2300	2300	0
572	20231031	115400	19807285	2300	2300	2300	2300	0
573	20231031	115300	19807285	2300	2300	2300	2300	0
574	20231031	115200	19807285	2300	2300	2300	2300	0
575	20231031	115100	19807285	2300	2300	2300	2300	0
576	20231031	115000	19807285	2300	2300	2300	2300	0
577	20231031	114900	19807285	2300	2300	2300	2300	0
578	20231031	114800	19807285	2300	2300	2300	2300	0
579	20231031	114700	19807285	2300	2300	2300	2300	0
580	20231031	114600	19807285	2300	2300	2300	2300	0
581	20231031	114500	19807285	2300	2300	2300	2300	0
582	20231031	114400	19807285	2300	2300	2300	2300	0
583	20231031	114300	19807285	2300	2300	2300	2300	0
584	20231031	114200	19807285	2300	2300	2300	2300	0
585	20231031	114100	19807285	2300	2300	2300	2300	0
586	20231031	114000	19807285	2300	2300	2300	2300	0
587	20231031	113900	19807285	2300	2300	2300	2300	0
588	20231031	113800	19807285	2300	2300	2300	2300	0
589	20231031	113700	19807285	2300	2300	2300	2300	0
590	20231031	113600	19807285	2300	2300	2300	2300	0
591	20231031	113500	19807285	2300	2300	2300	2300	0
592	20231031	113400	19807285	2300	2300	2300	2300	0
593	20231031	113300	19807285	2300	2300	2300	2300	0
594	20231031	113200	19807285	2300	2300	2300	2300	690
595	20231031	113100	18220285	2300	2300	2300	2300	83
596	20231031	113000	18029385	2300	2295	2300	2295	2227
597	20231031	112900	12908370	2300	2300	2300	2300	0
598	20231031	112800	12908370	2300	2300	2300	2300	0
599	20231031	112700	12908370	2300	2300	2300	2300	0
600	20231031	112600	12908370	2300	2300	2300	2300	0
601	20231031	112500	12908370	2300	2300	2300	2300	0
602	20231031	112400	12908370	2300	2300	2300	2300	0
603	20231031	112300	12908370	2300	2300	2300	2300	0
604	20231031	112200	12908370	2300	2300	2300	2300	0
605	20231031	112100	12908370	2300	2300	2300	2300	0
606	20231031	112000	12908370	2300	2300	2300	2300	0
607	20231031	111900	12908370	2300	2300	2300	2300	0
608	20231031	111800	12908370	2300	2300	2300	2300	0
609	20231031	111700	12908370	2300	2300	2300	2300	0
610	20231031	111600	12908370	2300	2300	2300	2300	0
611	20231031	111500	12908370	2300	2300	2300	2300	0
612	20231031	111400	12908370	2300	2300	2300	2300	0
613	20231031	111300	12908370	2300	2300	2300	2300	0
614	20231031	111200	12908370	2300	2300	2300	2300	0
615	20231031	111100	12908370	2300	2300	2300	2300	0
616	20231031	111000	12908370	2300	2300	2300	2300	0
617	20231031	110900	12908370	2300	2300	2300	2300	0
618	20231031	110800	12908370	2300	2300	2300	2300	0
619	20231031	110700	12908370	2300	2300	2300	2300	0
620	20231031	110600	12908370	2300	2300	2300	2300	0
621	20231031	110500	12908370	2300	2300	2300	2300	0
622	20231031	110400	12908370	2300	2300	2300	2300	0
623	20231031	110300	12908370	2300	2300	2300	2300	0
624	20231031	110200	12908370	2300	2300	2300	2300	0
625	20231031	110100	12908370	2300	2300	2300	2300	0
626	20231031	110000	12908370	2300	2300	2300	2300	0
627	20231031	105900	12908370	2300	2300	2300	2300	0
628	20231031	105800	12908370	2300	2300	2300	2300	0
629	20231031	105700	12908370	2300	2300	2300	2300	0
630	20231031	105600	12908370	2300	2300	2300	2300	0
631	20231031	105500	12908370	2300	2300	2300	2300	0
632	20231031	105400	12908370	2300	2300	2300	2300	0
633	20231031	105300	12908370	2300	2300	2300	2300	0
634	20231031	105200	12908370	2300	2300	2300	2300	1
635	20231031	105100	12906070	2290	2290	2290	2290	2
636	20231031	105000	12901490	2300	2300	2300	2300	0
637	20231031	104900	12901490	2300	2300	2300	2300	0
638	20231031	104800	12901490	2300	2300	2300	2300	0
639	20231031	104700	12901490	2300	2300	2300	2300	0
640	20231031	104600	12901490	2300	2300	2300	2300	0
641	20231031	104500	12901490	2300	2300	2300	2300	0
642	20231031	104400	12901490	2300	2300	2300	2300	0
643	20231031	104300	12901490	2300	2300	2300	2300	0
644	20231031	104200	12901490	2300	2300	2300	2300	0
645	20231031	104100	12901490	2300	2300	2300	2300	0
646	20231031	104000	12901490	2300	2300	2300	2300	0
647	20231031	103900	12901490	2300	2300	2300	2300	0
648	20231031	103800	12901490	2300	2300	2300	2300	0
649	20231031	103700	12901490	2300	2300	2300	2300	0
650	20231031	103600	12901490	2300	2300	2300	2300	0
651	20231031	103500	12901490	2300	2300	2300	2300	0
652	20231031	103400	12901490	2300	2300	2300	2300	0
653	20231031	103300	12901490	2300	2300	2300	2300	0
654	20231031	103200	12901490	2300	2300	2300	2300	0
655	20231031	103100	12901490	2300	2300	2300	2300	0
656	20231031	103000	12901490	2300	2300	2300	2300	0
657	20231031	102900	12901490	2300	2300	2300	2300	0
658	20231031	102800	12901490	2300	2300	2300	2300	0
659	20231031	102700	12901490	2300	2300	2300	2300	0
660	20231031	102600	12901490	2300	2300	2300	2300	0
661	20231031	102500	12901490	2300	2300	2300	2300	0
662	20231031	102400	12901490	2300	2300	2300	2300	0
663	20231031	102300	12901490	2300	2300	2300	2300	0
664	20231031	102200	12901490	2300	2300	2300	2300	0
665	20231031	102100	12901490	2300	2300	2300	2300	0
666	20231031	102000	12901490	2300	2300	2300	2300	0
667	20231031	101900	12901490	2300	2300	2300	2300	0
668	20231031	101800	12901490	2300	2300	2300	2300	0
669	20231031	101700	12901490	2300	2300	2300	2300	0
670	20231031	101600	12901490	2300	2300	2300	2300	0
671	20231031	101500	12901490	2300	2300	2300	2300	0
672	20231031	101400	12901490	2300	2300	2300	2300	0
673	20231031	101300	12901490	2300	2300	2300	2300	0
674	20231031	101200	12901490	2300	2300	2300	2300	0
675	20231031	101100	12901490	2300	2300	2300	2300	0
676	20231031	101000	12901490	2300	2300	2300	2300	0
677	20231031	100900	12901490	2300	2300	2300	2300	0
678	20231031	100800	12901490	2300	2300	2300	2300	0
679	20231031	100700	12901490	2300	2300	2300	2300	0
680	20231031	100600	12901490	2300	2300	2300	2300	0
681	20231031	100500	12901490	2300	2300	2300	2300	0
682	20231031	100400	12901490	2300	2300	2300	2300	0
683	20231031	100300	12901490	2300	2300	2300	2300	0
684	20231031	100200	12901490	2300	2300	2300	2300	0
685	20231031	100100	12901490	2300	2300	2300	2300	0
686	20231031	100000	12901490	2300	2300	2300	2300	0
687	20231031	095900	12901490	2300	2300	2300	2300	0
688	20231031	095800	12901490	2300	2300	2300	2300	0
689	20231031	095700	12901490	2300	2300	2300	2300	0
690	20231031	095600	12901490	2300	2295	2300	2295	131
691	20231031	095500	12600470	2290	2290	2290	2290	0
692	20231031	095400	12600470	2290	2290	2290	2290	1
693	20231031	095300	12598180	2265	2265	2265	2265	0
694	20231031	095200	12598180	2265	2265	2265	2265	0
695	20231031	095100	12598180	2265	2265	2265	2265	0
696	20231031	095000	12598180	2265	2265	2265	2265	0
697	20231031	094900	12598180	2265	2265	2265	2265	0
698	20231031	094800	12598180	2265	2265	2265	2265	31
699	20231031	094700	12527965	2265	2265	2265	2265	0
700	20231031	094600	12527965	2265	2265	2265	2265	0
701	20231031	094500	12527965	2265	2265	2265	2265	25
702	20231031	094400	12471340	2300	2300	2300	2300	1
703	20231031	094300	12469040	2290	2290	2290	2290	0
704	20231031	094200	12469040	2290	2290	2290	2290	0
705	20231031	094100	12469040	2290	2290	2290	2290	0
706	20231031	094000	12469040	2290	2290	2290	2290	0
707	20231031	093900	12469040	2290	2290	2290	2290	5
708	20231031	093800	12457590	2295	2295	2295	2295	0
709	20231031	093700	12457590	2295	2295	2295	2295	0
710	20231031	093600	12457590	2295	2295	2295	2295	1
711	20231031	093500	12455295	2300	2300	2300	2300	1000
712	20231031	093400	10155295	2300	2300	2300	2300	0
713	20231031	093300	10155295	2300	2300	2300	2300	0
714	20231031	093200	10155295	2300	2300	2300	2300	4
715	20231031	093100	10146095	2315	2300	2325	2300	3445
716	20231031	093000	2149955	2335	2335	2335	2335	0
717	20231031	092900	2149955	2335	2335	2335	2335	0
718	20231031	092800	2149955	2335	2335	2335	2335	0
719	20231031	092700	2149955	2335	2335	2335	2335	0
720	20231031	092600	2149955	2335	2335	2335	2335	0
721	20231031	092500	2149955	2335	2335	2335	2335	0
722	20231031	092400	2149955	2335	2335	2335	2335	0
723	20231031	092300	2149955	2335	2265	2335	2265	925
724	20231031	092200	0	2265	2265	2265	2265	0
725	20231031	092100	0	2265	2265	2265	2265	0
726	20231031	092000	0	2265	2265	2265	2265	0
727	20231031	091900	0	2265	2265	2265	2265	0
728	20231031	091800	0	2265	2265	2265	2265	0
729	20231031	091700	0	2265	2265	2265	2265	0
730	20231031	091600	0	2265	2265	2265	2265	0
731	20231031	091500	0	2265	2265	2265	2265	0
732	20231031	091400	0	2265	2265	2265	2265	0
733	20231031	091300	0	2265	2265	2265	2265	0
734	20231031	091200	0	2265	2265	2265	2265	0
735	20231031	091100	0	2265	2265	2265	2265	0
736	20231031	091000	0	2265	2265	2265	2265	0
737	20231031	090900	0	2265	2265	2265	2265	0
738	20231031	090800	0	2265	2265	2265	2265	0
739	20231031	090700	0	2265	2265	2265	2265	0
740	20231031	090600	0	2265	2265	2265	2265	0
741	20231031	090500	0	2265	2265	2265	2265	0
742	20231031	090400	0	2265	2265	2265	2265	0
743	20231031	090300	0	2265	2265	2265	2265	0
744	20231031	090200	0	2265	2265	2265	2265	0
745	20231031	090100	0	2265	2265	2265	2265	0
746	20231031	090000	0	2265	2265	2265	2265	0