KissMeData/405000/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212400	627457170	4255	4255	4255	4255	920
3	20231031	212300	627457170	4255	4255	4255	4255	0
4	20231031	212200	627457170	4255	4255	4255	4255	0
5	20231031	212100	627457170	4255	4255	4255	4255	0
6	20231031	212000	627457170	4255	4255	4255	4255	0
7	20231031	211900	627457170	4255	4255	4255	4255	0
8	20231031	211800	627457170	4255	4255	4255	4255	0
9	20231031	211700	627457170	4255	4255	4255	4255	0
10	20231031	211600	627457170	4255	4255	4255	4255	0
11	20231031	211500	627457170	4255	4255	4255	4255	0
12	20231031	211400	627457170	4255	4255	4255	4255	0
13	20231031	211300	627457170	4255	4255	4255	4255	0
14	20231031	211200	627457170	4255	4255	4255	4255	0
15	20231031	211100	627457170	4255	4255	4255	4255	0
16	20231031	211000	627457170	4255	4255	4255	4255	0
17	20231031	210900	627457170	4255	4255	4255	4255	0
18	20231031	210800	627457170	4255	4255	4255	4255	0
19	20231031	210700	627457170	4255	4255	4255	4255	0
20	20231031	210600	627457170	4255	4255	4255	4255	0
21	20231031	210500	627457170	4255	4255	4255	4255	0
22	20231031	210400	627457170	4255	4255	4255	4255	0
23	20231031	210300	627457170	4255	4255	4255	4255	0
24	20231031	210200	627457170	4255	4255	4255	4255	0
25	20231031	210100	627457170	4255	4255	4255	4255	0
26	20231031	210000	627457170	4255	4255	4255	4255	0
27	20231031	205900	627457170	4255	4255	4255	4255	0
28	20231031	205800	627457170	4255	4255	4255	4255	0
29	20231031	205700	627457170	4255	4255	4255	4255	0
30	20231031	205600	627457170	4255	4255	4255	4255	0
31	20231031	205500	627457170	4255	4255	4255	4255	0
32	20231031	205400	627457170	4255	4255	4255	4255	920
33	20231031	205300	627457170	4255	4255	4255	4255	0
34	20231031	205200	627457170	4255	4255	4255	4255	0
35	20231031	205100	627457170	4255	4255	4255	4255	0
36	20231031	205000	627457170	4255	4255	4255	4255	0
37	20231031	204900	627457170	4255	4255	4255	4255	0
38	20231031	204800	627457170	4255	4255	4255	4255	0
39	20231031	204700	627457170	4255	4255	4255	4255	0
40	20231031	204600	627457170	4255	4255	4255	4255	0
41	20231031	204500	627457170	4255	4255	4255	4255	0
42	20231031	204400	627457170	4255	4255	4255	4255	0
43	20231031	204300	627457170	4255	4255	4255	4255	0
44	20231031	204200	627457170	4255	4255	4255	4255	0
45	20231031	204100	627457170	4255	4255	4255	4255	0
46	20231031	204000	627457170	4255	4255	4255	4255	0
47	20231031	203900	627457170	4255	4255	4255	4255	0
48	20231031	203800	627457170	4255	4255	4255	4255	0
49	20231031	203700	627457170	4255	4255	4255	4255	0
50	20231031	203600	627457170	4255	4255	4255	4255	0
51	20231031	203500	627457170	4255	4255	4255	4255	0
52	20231031	203400	627457170	4255	4255	4255	4255	0
53	20231031	203300	627457170	4255	4255	4255	4255	0
54	20231031	203200	627457170	4255	4255	4255	4255	0
55	20231031	203100	627457170	4255	4255	4255	4255	0
56	20231031	203000	627457170	4255	4255	4255	4255	0
57	20231031	202900	627457170	4255	4255	4255	4255	0
58	20231031	202800	627457170	4255	4255	4255	4255	0
59	20231031	202700	627457170	4255	4255	4255	4255	0
60	20231031	202600	627457170	4255	4255	4255	4255	0
61	20231031	202500	627457170	4255	4255	4255	4255	0
62	20231031	202400	627457170	4255	4255	4255	4255	920
63	20231031	202300	627457170	4255	4255	4255	4255	0
64	20231031	202200	627457170	4255	4255	4255	4255	0
65	20231031	202100	627457170	4255	4255	4255	4255	0
66	20231031	202000	627457170	4255	4255	4255	4255	0
67	20231031	201900	627457170	4255	4255	4255	4255	0
68	20231031	201800	627457170	4255	4255	4255	4255	0
69	20231031	201700	627457170	4255	4255	4255	4255	0
70	20231031	201600	627457170	4255	4255	4255	4255	0
71	20231031	201500	627457170	4255	4255	4255	4255	0
72	20231031	201400	627457170	4255	4255	4255	4255	0
73	20231031	201300	627457170	4255	4255	4255	4255	0
74	20231031	201200	627457170	4255	4255	4255	4255	0
75	20231031	201100	627457170	4255	4255	4255	4255	0
76	20231031	201000	627457170	4255	4255	4255	4255	0
77	20231031	200900	627457170	4255	4255	4255	4255	0
78	20231031	200800	627457170	4255	4255	4255	4255	0
79	20231031	200700	627457170	4255	4255	4255	4255	0
80	20231031	200600	627457170	4255	4255	4255	4255	0
81	20231031	200500	627457170	4255	4255	4255	4255	0
82	20231031	200400	627457170	4255	4255	4255	4255	0
83	20231031	200300	627457170	4255	4255	4255	4255	0
84	20231031	200200	627457170	4255	4255	4255	4255	0
85	20231031	200100	627457170	4255	4255	4255	4255	0
86	20231031	200000	627457170	4255	4255	4255	4255	0
87	20231031	195900	627457170	4255	4255	4255	4255	0
88	20231031	195800	627457170	4255	4255	4255	4255	0
89	20231031	195700	627457170	4255	4255	4255	4255	0
90	20231031	195600	627457170	4255	4255	4255	4255	0
91	20231031	195500	627457170	4255	4255	4255	4255	0
92	20231031	195400	627457170	4255	4255	4255	4255	920
93	20231031	195300	627457170	4255	4255	4255	4255	0
94	20231031	195200	627457170	4255	4255	4255	4255	0
95	20231031	195100	627457170	4255	4255	4255	4255	0
96	20231031	195000	627457170	4255	4255	4255	4255	0
97	20231031	194900	627457170	4255	4255	4255	4255	0
98	20231031	194800	627457170	4255	4255	4255	4255	0
99	20231031	194700	627457170	4255	4255	4255	4255	0
100	20231031	194600	627457170	4255	4255	4255	4255	0
101	20231031	194500	627457170	4255	4255	4255	4255	0
102	20231031	194400	627457170	4255	4255	4255	4255	0
103	20231031	194300	627457170	4255	4255	4255	4255	0
104	20231031	194200	627457170	4255	4255	4255	4255	0
105	20231031	194100	627457170	4255	4255	4255	4255	0
106	20231031	194000	627457170	4255	4255	4255	4255	0
107	20231031	193900	627457170	4255	4255	4255	4255	0
108	20231031	193800	627457170	4255	4255	4255	4255	0
109	20231031	193700	627457170	4255	4255	4255	4255	0
110	20231031	193600	627457170	4255	4255	4255	4255	0
111	20231031	193500	627457170	4255	4255	4255	4255	0
112	20231031	193400	627457170	4255	4255	4255	4255	0
113	20231031	193300	627457170	4255	4255	4255	4255	0
114	20231031	193200	627457170	4255	4255	4255	4255	0
115	20231031	193100	627457170	4255	4255	4255	4255	0
116	20231031	193000	627457170	4255	4255	4255	4255	0
117	20231031	192900	627457170	4255	4255	4255	4255	0
118	20231031	192800	627457170	4255	4255	4255	4255	0
119	20231031	192700	627457170	4255	4255	4255	4255	0
120	20231031	192600	627457170	4255	4255	4255	4255	0
121	20231031	192500	627457170	4255	4255	4255	4255	0
122	20231031	192400	627457170	4255	4255	4255	4255	920
123	20231031	192300	627457170	4255	4255	4255	4255	0
124	20231031	192200	627457170	4255	4255	4255	4255	0
125	20231031	192100	627457170	4255	4255	4255	4255	0
126	20231031	192000	627457170	4255	4255	4255	4255	0
127	20231031	191900	627457170	4255	4255	4255	4255	0
128	20231031	191800	627457170	4255	4255	4255	4255	0
129	20231031	191700	627457170	4255	4255	4255	4255	0
130	20231031	191600	627457170	4255	4255	4255	4255	0
131	20231031	191500	627457170	4255	4255	4255	4255	0
132	20231031	191400	627457170	4255	4255	4255	4255	0
133	20231031	191300	627457170	4255	4255	4255	4255	0
134	20231031	191200	627457170	4255	4255	4255	4255	0
135	20231031	191100	627457170	4255	4255	4255	4255	0
136	20231031	191000	627457170	4255	4255	4255	4255	0
137	20231031	190900	627457170	4255	4255	4255	4255	0
138	20231031	190800	627457170	4255	4255	4255	4255	0
139	20231031	190700	627457170	4255	4255	4255	4255	0
140	20231031	190600	627457170	4255	4255	4255	4255	0
141	20231031	190500	627457170	4255	4255	4255	4255	0
142	20231031	190400	627457170	4255	4255	4255	4255	0
143	20231031	190300	627457170	4255	4255	4255	4255	0
144	20231031	190200	627457170	4255	4255	4255	4255	0
145	20231031	190100	627457170	4255	4255	4255	4255	0
146	20231031	190000	627457170	4255	4255	4255	4255	0
147	20231031	185900	627457170	4255	4255	4255	4255	0
148	20231031	185800	627457170	4255	4255	4255	4255	0
149	20231031	185700	627457170	4255	4255	4255	4255	0
150	20231031	185600	627457170	4255	4255	4255	4255	0
151	20231031	185500	627457170	4255	4255	4255	4255	0
152	20231031	185400	627457170	4255	4255	4255	4255	920
153	20231031	185300	627457170	4255	4255	4255	4255	0
154	20231031	185200	627457170	4255	4255	4255	4255	0
155	20231031	185100	627457170	4255	4255	4255	4255	0
156	20231031	185000	627457170	4255	4255	4255	4255	0
157	20231031	184900	627457170	4255	4255	4255	4255	0
158	20231031	184800	627457170	4255	4255	4255	4255	0
159	20231031	184700	627457170	4255	4255	4255	4255	0
160	20231031	184600	627457170	4255	4255	4255	4255	0
161	20231031	184500	627457170	4255	4255	4255	4255	0
162	20231031	184400	627457170	4255	4255	4255	4255	0
163	20231031	184300	627457170	4255	4255	4255	4255	0
164	20231031	184200	627457170	4255	4255	4255	4255	0
165	20231031	184100	627457170	4255	4255	4255	4255	0
166	20231031	184000	627457170	4255	4255	4255	4255	0
167	20231031	183900	627457170	4255	4255	4255	4255	0
168	20231031	183800	627457170	4255	4255	4255	4255	0
169	20231031	183700	627457170	4255	4255	4255	4255	0
170	20231031	183600	627457170	4255	4255	4255	4255	0
171	20231031	183500	627457170	4255	4255	4255	4255	0
172	20231031	183400	627457170	4255	4255	4255	4255	0
173	20231031	183300	627457170	4255	4255	4255	4255	0
174	20231031	183200	627457170	4255	4255	4255	4255	0
175	20231031	183100	627457170	4255	4255	4255	4255	0
176	20231031	183000	627457170	4255	4255	4255	4255	0
177	20231031	182900	627457170	4255	4255	4255	4255	0
178	20231031	182800	627457170	4255	4255	4255	4255	0
179	20231031	182700	627457170	4255	4255	4255	4255	0
180	20231031	182600	627457170	4255	4255	4255	4255	0
181	20231031	182500	627457170	4255	4255	4255	4255	0
182	20231031	182400	627457170	4255	4255	4255	4255	920
183	20231031	182300	627457170	4255	4255	4255	4255	0
184	20231031	182200	627457170	4255	4255	4255	4255	0
185	20231031	182100	627457170	4255	4255	4255	4255	0
186	20231031	182000	627457170	4255	4255	4255	4255	0
187	20231031	181900	627457170	4255	4255	4255	4255	0
188	20231031	181800	627457170	4255	4255	4255	4255	0
189	20231031	181700	627457170	4255	4255	4255	4255	0
190	20231031	181600	627457170	4255	4255	4255	4255	0
191	20231031	181500	627457170	4255	4255	4255	4255	0
192	20231031	181400	627457170	4255	4255	4255	4255	0
193	20231031	181300	627457170	4255	4255	4255	4255	0
194	20231031	181200	627457170	4255	4255	4255	4255	0
195	20231031	181100	627457170	4255	4255	4255	4255	0
196	20231031	181000	627457170	4255	4255	4255	4255	0
197	20231031	180900	627457170	4255	4255	4255	4255	0
198	20231031	180800	627457170	4255	4255	4255	4255	0
199	20231031	180700	627457170	4255	4255	4255	4255	0
200	20231031	180600	627457170	4255	4255	4255	4255	0
201	20231031	180500	627457170	4255	4255	4255	4255	0
202	20231031	180400	627457170	4255	4255	4255	4255	0
203	20231031	180300	627457170	4255	4255	4255	4255	0
204	20231031	180200	627457170	4255	4255	4255	4255	0
205	20231031	180100	627457170	4255	4255	4255	4255	0
206	20231031	180000	627457170	4255	4255	4255	4255	0
207	20231031	175900	627457170	4255	4255	4255	4255	0
208	20231031	175800	627457170	4255	4255	4255	4255	0
209	20231031	175700	627457170	4255	4255	4255	4255	0
210	20231031	175600	627457170	4255	4255	4255	4255	0
211	20231031	175500	627457170	4255	4255	4255	4255	0
212	20231031	175400	627457170	4255	4255	4255	4255	920
213	20231031	175300	627457170	4255	4255	4255	4255	0
214	20231031	175200	627457170	4255	4255	4255	4255	0
215	20231031	175100	627457170	4255	4255	4255	4255	0
216	20231031	175000	627457170	4255	4255	4255	4255	0
217	20231031	174900	627457170	4255	4255	4255	4255	0
218	20231031	174800	627457170	4255	4255	4255	4255	0
219	20231031	174700	627457170	4255	4255	4255	4255	0
220	20231031	174600	627457170	4255	4255	4255	4255	0
221	20231031	174500	627457170	4255	4255	4255	4255	0
222	20231031	174400	627457170	4255	4255	4255	4255	0
223	20231031	174300	627457170	4255	4255	4255	4255	0
224	20231031	174200	627457170	4255	4255	4255	4255	0
225	20231031	174100	627457170	4255	4255	4255	4255	0
226	20231031	174000	627457170	4255	4255	4255	4255	0
227	20231031	173900	627457170	4255	4255	4255	4255	0
228	20231031	173800	627457170	4255	4255	4255	4255	0
229	20231031	173700	627457170	4255	4255	4255	4255	0
230	20231031	173600	627457170	4255	4255	4255	4255	0
231	20231031	173500	627457170	4255	4255	4255	4255	0
232	20231031	173400	627457170	4255	4255	4255	4255	0
233	20231031	173300	627457170	4255	4255	4255	4255	0
234	20231031	173200	627457170	4255	4255	4255	4255	0
235	20231031	173100	627457170	4255	4255	4255	4255	0
236	20231031	173000	627457170	4255	4255	4255	4255	0
237	20231031	172900	627457170	4255	4255	4255	4255	0
238	20231031	172800	627457170	4255	4255	4255	4255	0
239	20231031	172700	627457170	4255	4255	4255	4255	0
240	20231031	172600	627457170	4255	4255	4255	4255	0
241	20231031	172500	627457170	4255	4255	4255	4255	0
242	20231031	172400	627457170	4255	4255	4255	4255	920
243	20231031	172300	627457170	4255	4255	4255	4255	0
244	20231031	172200	627457170	4255	4255	4255	4255	0
245	20231031	172100	627457170	4255	4255	4255	4255	0
246	20231031	172000	627457170	4255	4255	4255	4255	0
247	20231031	171900	627457170	4255	4255	4255	4255	0
248	20231031	171800	627457170	4255	4255	4255	4255	0
249	20231031	171700	627457170	4255	4255	4255	4255	0
250	20231031	171600	627457170	4255	4255	4255	4255	0
251	20231031	171500	627457170	4255	4255	4255	4255	0
252	20231031	171400	627457170	4255	4255	4255	4255	0
253	20231031	171300	627457170	4255	4255	4255	4255	0
254	20231031	171200	627457170	4255	4255	4255	4255	0
255	20231031	171100	627457170	4255	4255	4255	4255	0
256	20231031	171000	627457170	4255	4255	4255	4255	0
257	20231031	170900	627457170	4255	4255	4255	4255	0
258	20231031	170800	627457170	4255	4255	4255	4255	0
259	20231031	170700	627457170	4255	4255	4255	4255	0
260	20231031	170600	627457170	4255	4255	4255	4255	0
261	20231031	170500	627457170	4255	4255	4255	4255	0
262	20231031	170400	627457170	4255	4255	4255	4255	0
263	20231031	170300	627457170	4255	4255	4255	4255	0
264	20231031	170200	627457170	4255	4255	4255	4255	0
265	20231031	170100	627457170	4255	4255	4255	4255	0
266	20231031	170000	627457170	4255	4255	4255	4255	0
267	20231031	165900	627457170	4255	4255	4255	4255	0
268	20231031	165800	627457170	4255	4255	4255	4255	0
269	20231031	165700	627457170	4255	4255	4255	4255	0
270	20231031	165600	627457170	4255	4255	4255	4255	0
271	20231031	165500	627457170	4255	4255	4255	4255	0
272	20231031	165400	627457170	4255	4255	4255	4255	920
273	20231031	165300	627457170	4255	4255	4255	4255	0
274	20231031	165200	627457170	4255	4255	4255	4255	0
275	20231031	165100	627457170	4255	4255	4255	4255	0
276	20231031	165000	627457170	4255	4255	4255	4255	0
277	20231031	164900	627457170	4255	4255	4255	4255	0
278	20231031	164800	627457170	4255	4255	4255	4255	0
279	20231031	164700	627457170	4255	4255	4255	4255	0
280	20231031	164600	627457170	4255	4255	4255	4255	0
281	20231031	164500	627457170	4255	4255	4255	4255	0
282	20231031	164400	627457170	4255	4255	4255	4255	0
283	20231031	164300	627457170	4255	4255	4255	4255	0
284	20231031	164200	627457170	4255	4255	4255	4255	0
285	20231031	164100	627457170	4255	4255	4255	4255	0
286	20231031	164000	627457170	4255	4255	4255	4255	0
287	20231031	163900	627457170	4255	4255	4255	4255	0
288	20231031	163800	627457170	4255	4255	4255	4255	0
289	20231031	163700	627457170	4255	4255	4255	4255	0
290	20231031	163600	627457170	4255	4255	4255	4255	0
291	20231031	163500	627457170	4255	4255	4255	4255	0
292	20231031	163400	627457170	4255	4255	4255	4255	0
293	20231031	163300	627457170	4255	4255	4255	4255	0
294	20231031	163200	627457170	4255	4255	4255	4255	0
295	20231031	163100	627457170	4255	4255	4255	4255	0
296	20231031	163000	627457170	4255	4255	4255	4255	0
297	20231031	162900	627457170	4255	4255	4255	4255	0
298	20231031	162800	627457170	4255	4255	4255	4255	0
299	20231031	162700	627457170	4255	4255	4255	4255	0
300	20231031	162600	627457170	4255	4255	4255	4255	0
301	20231031	162500	627457170	4255	4255	4255	4255	0
302	20231031	162400	627457170	4255	4255	4255	4255	920
303	20231031	162300	627457170	4255	4255	4255	4255	0
304	20231031	162200	627457170	4255	4255	4255	4255	0
305	20231031	162100	627457170	4255	4255	4255	4255	0
306	20231031	162000	627457170	4255	4255	4255	4255	0
307	20231031	161900	627457170	4255	4255	4255	4255	0
308	20231031	161800	627457170	4255	4255	4255	4255	0
309	20231031	161700	627457170	4255	4255	4255	4255	0
310	20231031	161600	627457170	4255	4255	4255	4255	0
311	20231031	161500	627457170	4255	4255	4255	4255	0
312	20231031	161400	627457170	4255	4255	4255	4255	0
313	20231031	161300	627457170	4255	4255	4255	4255	0
314	20231031	161200	627457170	4255	4255	4255	4255	0
315	20231031	161100	627457170	4255	4255	4255	4255	0
316	20231031	161000	627457170	4255	4255	4255	4255	0
317	20231031	160900	627457170	4255	4255	4255	4255	0
318	20231031	160800	627457170	4255	4255	4255	4255	0
319	20231031	160700	627457170	4255	4255	4255	4255	0
320	20231031	160600	627457170	4255	4255	4255	4255	0
321	20231031	160500	627457170	4255	4255	4255	4255	0
322	20231031	160400	627457170	4255	4255	4255	4255	0
323	20231031	160300	627457170	4255	4255	4255	4255	0
324	20231031	160200	627457170	4255	4255	4255	4255	0
325	20231031	160100	627457170	4255	4255	4255	4255	0
326	20231031	160000	627457170	4255	4255	4255	4255	0
327	20231031	155900	627457170	4255	4255	4255	4255	0
328	20231031	155800	627457170	4255	4255	4255	4255	0
329	20231031	155700	627457170	4255	4255	4255	4255	0
330	20231031	155600	627457170	4255	4255	4255	4255	0
331	20231031	155500	627457170	4255	4255	4255	4255	0
332	20231031	155400	627457170	4255	4255	4255	4255	920
333	20231031	155300	627457170	4255	4255	4255	4255	0
334	20231031	155200	627457170	4255	4255	4255	4255	0
335	20231031	155100	627457170	4255	4255	4255	4255	0
336	20231031	155000	627457170	4255	4255	4255	4255	0
337	20231031	154900	627457170	4255	4255	4255	4255	0
338	20231031	154800	627457170	4255	4255	4255	4255	0
339	20231031	154700	627457170	4255	4255	4255	4255	0
340	20231031	154600	627457170	4255	4255	4255	4255	0
341	20231031	154500	627457170	4255	4255	4255	4255	0
342	20231031	154400	627457170	4255	4255	4255	4255	0
343	20231031	154300	627457170	4255	4255	4255	4255	0
344	20231031	154200	627457170	4255	4255	4255	4255	0
345	20231031	154100	627457170	4255	4255	4255	4255	0
346	20231031	154000	627457170	4255	4255	4255	4255	0
347	20231031	153900	627457170	4255	4255	4255	4255	0
348	20231031	153800	627457170	4255	4255	4255	4255	0
349	20231031	153700	627457170	4255	4255	4255	4255	0
350	20231031	153600	627457170	4255	4255	4255	4255	0
351	20231031	153500	627457170	4255	4255	4255	4255	0
352	20231031	153400	627457170	4255	4255	4255	4255	0
353	20231031	153300	627457170	4255	4255	4255	4255	0
354	20231031	153200	627457170	4255	4255	4255	4255	0
355	20231031	153100	627457170	4255	4255	4255	4255	0
356	20231031	153000	627457170	4255	4255	4255	4255	920
357	20231031	152900	623542570	4260	4260	4260	4260	0
358	20231031	152800	623542570	4260	4260	4260	4260	0
359	20231031	152700	623542570	4260	4260	4260	4260	0
360	20231031	152600	623542570	4260	4260	4260	4260	0
361	20231031	152500	623542570	4260	4260	4260	4260	0
362	20231031	152400	623542570	4260	4260	4260	4260	0
363	20231031	152300	623542570	4260	4260	4260	4260	0
364	20231031	152200	623542570	4260	4260	4260	4260	0
365	20231031	152100	623542570	4260	4260	4260	4260	0
366	20231031	152000	623542570	4260	4260	4260	4260	0
367	20231031	151900	623542570	4260	4260	4260	4255	234
368	20231031	151800	622545775	4260	4240	4260	4240	1147
369	20231031	151700	617669345	4240	4215	4240	4215	2
370	20231031	151600	617660890	4215	4215	4240	4215	14
371	20231031	151500	617601805	4215	4220	4220	4215	9
372	20231031	151400	617563865	4240	4240	4240	4240	0
373	20231031	151300	617563865	4240	4240	4240	4240	0
374	20231031	151200	617563865	4240	4235	4240	4235	3
375	20231031	151100	617551155	4235	4230	4235	4230	50
376	20231031	151000	617339515	4250	4250	4250	4250	0
377	20231031	150900	617339515	4250	4250	4250	4250	0
378	20231031	150800	617339515	4250	4255	4255	4250	601
379	20231031	150700	614782265	4255	4235	4255	4210	306
380	20231031	150600	613489955	4270	4255	4270	4255	187
381	20231031	150500	612692885	4260	4260	4260	4260	0
382	20231031	150400	612692885	4260	4245	4260	4245	405
383	20231031	150300	610972115	4260	4260	4260	4260	0
384	20231031	150200	610972115	4260	4260	4260	4260	0
385	20231031	150100	610972115	4260	4260	4260	4260	28
386	20231031	150000	610852835	4260	4240	4260	4240	158
387	20231031	145900	610180405	4240	4240	4240	4240	25
388	20231031	145800	610074405	4245	4245	4245	4245	30
389	20231031	145700	609947055	4250	4250	4255	4250	820
390	20231031	145600	606462010	4250	4250	4250	4250	11
391	20231031	145500	606415260	4245	4245	4245	4245	1
392	20231031	145400	606411015	4240	4240	4240	4240	213
393	20231031	145300	605507895	4240	4240	4240	4240	10
394	20231031	145200	605465495	4240	4240	4240	4240	20
395	20231031	145100	605380695	4225	4240	4240	4225	242
396	20231031	145000	604356735	4250	4250	4250	4245	141
397	20231031	144900	603758175	4235	4195	4250	4190	5422
398	20231031	144800	580989180	4200	4200	4230	4200	131
399	20231031	144700	580438130	4195	4255	4255	4195	897
400	20231031	144600	576647590	4260	4255	4270	4255	150
401	20231031	144500	576008640	4250	4240	4260	4240	2298
402	20231031	144400	566248690	4240	4190	4240	4190	6763
403	20231031	144300	537847410	4190	4185	4190	4185	616
404	20231031	144200	535267745	4185	4185	4185	4185	24
405	20231031	144100	535167305	4165	4165	4165	4165	9
406	20231031	144000	535129820	4185	4185	4185	4185	1
407	20231031	143900	535125635	4190	4190	4190	4190	0
408	20231031	143800	535125635	4190	4190	4190	4190	186
409	20231031	143700	534346295	4190	4190	4190	4190	0
410	20231031	143600	534346295	4190	4185	4190	4185	31
411	20231031	143500	534216555	4180	4180	4180	4180	68
412	20231031	143400	533932315	4160	4160	4160	4160	1
413	20231031	143300	533928155	4160	4160	4160	4160	15
414	20231031	143200	533865755	4150	4155	4155	4150	13
415	20231031	143100	533811800	4160	4160	4160	4160	0
416	20231031	143000	533811800	4160	4160	4160	4160	3
417	20231031	142900	533799320	4160	4160	4160	4160	0
418	20231031	142800	533799320	4160	4150	4160	4150	2
419	20231031	142700	533791010	4140	4140	4140	4140	0
420	20231031	142600	533791010	4140	4140	4140	4140	291
421	20231031	142500	532586270	4140	4140	4140	4140	20
422	20231031	142400	532503470	4150	4150	4150	4150	0
423	20231031	142300	532503470	4150	4150	4150	4150	485
424	20231031	142200	530490720	4160	4160	4160	4160	0
425	20231031	142100	530490720	4160	4160	4160	4160	50
426	20231031	142000	530282720	4160	4160	4160	4160	1
427	20231031	141900	530278560	4160	4160	4160	4160	233
428	20231031	141800	529309280	4160	4160	4160	4160	0
429	20231031	141700	529309280	4160	4165	4165	4160	15
430	20231031	141600	529246875	4180	4180	4180	4180	54
431	20231031	141500	529021155	4160	4160	4160	4160	0
432	20231031	141400	529021155	4160	4160	4160	4160	1
433	20231031	141300	529016995	4180	4180	4180	4180	0
434	20231031	141200	529016995	4180	4180	4180	4180	0
435	20231031	141100	529016995	4180	4180	4180	4180	0
436	20231031	141000	529016995	4180	4180	4180	4180	0
437	20231031	140900	529016995	4180	4180	4180	4180	0
438	20231031	140800	529016995	4180	4180	4180	4180	147
439	20231031	140700	528402535	4190	4190	4190	4190	0
440	20231031	140600	528402535	4190	4190	4190	4190	0
441	20231031	140500	528402535	4190	4190	4190	4190	0
442	20231031	140400	528402535	4190	4190	4190	4190	0
443	20231031	140300	528402535	4190	4165	4190	4165	2
444	20231031	140200	528394180	4165	4165	4165	4165	246
445	20231031	140100	527369590	4190	4190	4190	4190	0
446	20231031	140000	527369590	4190	4190	4190	4190	0
447	20231031	135900	527369590	4190	4190	4190	4190	0
448	20231031	135800	527369590	4190	4190	4190	4190	0
449	20231031	135700	527369590	4190	4190	4190	4190	1
450	20231031	135600	527365400	4175	4180	4180	4175	1397
451	20231031	135500	521528440	4190	4190	4190	4190	0
452	20231031	135400	521528440	4190	4190	4190	4190	0
453	20231031	135300	521528440	4190	4190	4190	4190	271
454	20231031	135200	520392950	4190	4190	4190	4190	1
455	20231031	135100	520388760	4195	4195	4195	4195	1
456	20231031	135000	520384565	4185	4195	4195	4185	412
457	20231031	134900	518658475	4230	4225	4230	4225	140
458	20231031	134800	518066295	4200	4185	4200	4185	1863
459	20231031	134700	510249475	4185	4170	4185	4170	72
460	20231031	134600	509949220	4170	4170	4170	4170	723
461	20231031	134500	506934310	4165	4160	4165	4160	105
462	20231031	134400	506497235	4160	4150	4160	4150	389
463	20231031	134300	504882285	4155	4155	4155	4155	130
464	20231031	134200	504342135	4140	4140	4140	4140	0
465	20231031	134100	504342135	4140	4140	4140	4140	0
466	20231031	134000	504342135	4140	4140	4140	4140	0
467	20231031	133900	504342135	4140	4140	4140	4140	10
468	20231031	133800	504300735	4140	4140	4140	4140	11
469	20231031	133700	504255195	4140	4140	4140	4140	240
470	20231031	133600	503261595	4140	4140	4140	4140	0
471	20231031	133500	503261595	4140	4140	4140	4140	0
472	20231031	133400	503261595	4140	4140	4140	4140	0
473	20231031	133300	503261595	4140	4135	4140	4135	11
474	20231031	133200	503216105	4135	4135	4135	4135	0
475	20231031	133100	503216105	4135	4135	4135	4135	100
476	20231031	133000	502802605	4140	4140	4140	4140	0
477	20231031	132900	502802605	4140	4140	4140	4140	45
478	20231031	132800	502616305	4145	4145	4145	4145	10
479	20231031	132700	502574855	4145	4155	4155	4145	181
480	20231031	132600	501824535	4150	4150	4150	4150	0
481	20231031	132500	501824535	4150	4150	4150	4150	0
482	20231031	132400	501824535	4150	4150	4150	4150	0
483	20231031	132300	501824535	4150	4155	4155	4150	3
484	20231031	132200	501812080	4155	4155	4155	4155	0
485	20231031	132100	501812080	4155	4155	4155	4155	19
486	20231031	132000	501733135	4145	4155	4155	4140	32
487	20231031	131900	501600540	4140	4140	4140	4140	0
488	20231031	131800	501600540	4140	4140	4140	4140	0
489	20231031	131700	501600540	4140	4150	4150	4140	1100
490	20231031	131600	497040170	4150	4150	4150	4150	0
491	20231031	131500	497040170	4150	4150	4150	4150	23
492	20231031	131400	496944720	4150	4150	4150	4150	0
493	20231031	131300	496944720	4150	4150	4150	4150	0
494	20231031	131200	496944720	4150	4150	4150	4150	500
495	20231031	131100	494869720	4150	4150	4150	4150	0
496	20231031	131000	494869720	4150	4150	4150	4150	0
497	20231031	130900	494869720	4150	4150	4150	4150	0
498	20231031	130800	494869720	4150	4150	4150	4150	100
499	20231031	130700	494454720	4130	4130	4130	4130	0
500	20231031	130600	494454720	4130	4130	4130	4130	10
501	20231031	130500	494413420	4155	4155	4155	4155	0
502	20231031	130400	494413420	4155	4155	4155	4155	1
503	20231031	130300	494409265	4155	4155	4155	4155	1
504	20231031	130200	494405110	4135	4135	4135	4135	0
505	20231031	130100	494405110	4135	4135	4135	4135	1465
506	20231031	130000	488347335	4130	4130	4130	4130	0
507	20231031	125900	488347335	4130	4130	4130	4130	42
508	20231031	125800	488173875	4135	4135	4135	4135	1
509	20231031	125700	488169740	4135	4135	4135	4135	0
510	20231031	125600	488169740	4135	4135	4135	4135	10
511	20231031	125500	488128390	4135	4135	4135	4135	24
512	20231031	125400	488029150	4115	4135	4135	4110	4306
513	20231031	125300	470301280	4140	4145	4145	4140	199
514	20231031	125200	469477170	4150	4155	4155	4150	99
515	20231031	125100	469065930	4160	4160	4160	4160	1
516	20231031	125000	469061770	4145	4145	4145	4145	268
517	20231031	124900	467950910	4145	4145	4170	4145	1235
518	20231031	124800	462831805	4150	4165	4165	4150	510
519	20231031	124700	460712545	4170	4175	4175	4170	85
520	20231031	124600	460357675	4180	4180	4180	4180	1
521	20231031	124500	460353495	4180	4180	4180	4180	1
522	20231031	124400	460349315	4155	4175	4175	4155	176
523	20231031	124300	459617735	4155	4170	4170	4155	330
524	20231031	124200	458246515	4175	4165	4175	4160	154
525	20231031	124100	457605125	4165	4165	4165	4165	0
526	20231031	124000	457605125	4165	4175	4175	4165	176
527	20231031	123900	456871915	4180	4180	4180	4180	0
528	20231031	123800	456871915	4180	4185	4185	4180	13
529	20231031	123700	456817570	4185	4185	4185	4185	1
530	20231031	123600	456813385	4185	4185	4185	4185	1
531	20231031	123500	456809200	4190	4190	4190	4190	1
532	20231031	123400	456805010	4190	4190	4190	4190	25
533	20231031	123300	456700260	4170	4170	4170	4170	0
534	20231031	123200	456700260	4170	4170	4170	4170	0
535	20231031	123100	456700260	4170	4190	4190	4170	46
536	20231031	123000	456508420	4190	4190	4190	4190	0
537	20231031	122900	456508420	4190	4175	4190	4170	10
538	20231031	122800	456466655	4175	4180	4180	4175	15
539	20231031	122700	456404015	4180	4180	4180	4180	0
540	20231031	122600	456404015	4180	4180	4195	4175	58
541	20231031	122500	456161555	4185	4190	4195	4185	46
542	20231031	122400	455968755	4190	4200	4200	4190	4
543	20231031	122300	455951980	4200	4180	4200	4180	1880
544	20231031	122200	448059810	4180	4165	4180	4165	210
545	20231031	122100	447184350	4135	4135	4135	4135	1
546	20231031	122000	447180215	4160	4160	4160	4160	75
547	20231031	121900	446868215	4160	4150	4160	4150	254
548	20231031	121800	445812875	4150	4150	4150	4150	0
549	20231031	121700	445812875	4150	4150	4150	4150	0
550	20231031	121600	445812875	4150	4150	4150	4150	27
551	20231031	121500	445700825	4160	4160	4160	4160	0
552	20231031	121400	445700825	4160	4160	4160	4160	0
553	20231031	121300	445700825	4160	4160	4160	4160	1
554	20231031	121200	445696665	4155	4155	4155	4155	0
555	20231031	121100	445696665	4155	4155	4155	4155	0
556	20231031	121000	445696665	4155	4155	4155	4155	263
557	20231031	120900	444603900	4150	4150	4150	4150	0
558	20231031	120800	444603900	4150	4150	4150	4150	0
559	20231031	120700	444603900	4150	4150	4150	4150	0
560	20231031	120600	444603900	4150	4150	4150	4150	739
561	20231031	120500	441537050	4150	4150	4150	4150	150
562	20231031	120400	440914550	4150	4150	4150	4150	5
563	20231031	120300	440893800	4150	4150	4150	4150	1
564	20231031	120200	440889650	4110	4110	4110	4110	168
565	20231031	120100	440199170	4110	4110	4110	4110	0
566	20231031	120000	440199170	4110	4110	4110	4110	0
567	20231031	115900	440199170	4110	4110	4110	4110	0
568	20231031	115800	440199170	4110	4110	4110	4110	624
569	20231031	115700	437634530	4100	4125	4125	4100	104
570	20231031	115600	437206470	4125	4125	4125	4125	40
571	20231031	115500	437041470	4125	4130	4130	4125	16
572	20231031	115400	436975465	4130	4135	4135	4125	12
573	20231031	115300	436925890	4130	4145	4150	4130	284
574	20231031	115200	435749440	4145	4150	4150	4145	455
575	20231031	115100	433861425	4150	4145	4150	4140	258
576	20231031	115000	432792080	4140	4130	4140	4130	635
577	20231031	114900	430167020	4130	4130	4130	4130	152
578	20231031	114800	429539260	4135	4125	4135	4125	69
579	20231031	114700	429254615	4120	4090	4120	4090	122
580	20231031	114600	428752010	4080	4130	4130	4080	2517
581	20231031	114500	418481800	4135	4175	4175	4000	10763
582	20231031	114400	374898205	4180	4200	4200	4180	244
583	20231031	114300	373876365	4200	4220	4220	4200	3545
584	20231031	114200	358960190	4230	4230	4230	4230	6
585	20231031	114100	358934810	4220	4215	4230	4215	231
586	20231031	114000	357958990	4215	4235	4240	4215	539
587	20231031	113900	355679400	4240	4240	4240	4235	65
588	20231031	113800	355403935	4240	4235	4240	4235	484
589	20231031	113700	353352145	4240	4280	4280	4235	2081
590	20231031	113600	344480500	4280	4305	4305	4280	1044
591	20231031	113500	339992240	4320	4330	4330	4300	1986
592	20231031	113400	331450310	4330	4335	4335	4300	5517
593	20231031	113300	307599675	4335	4380	4390	4335	3082
594	20231031	113200	294171195	4380	4375	4420	4375	2168
595	20231031	113100	284610675	4355	4420	4435	4340	14006
596	20231031	113000	222822995	4415	4395	4450	4390	11142
597	20231031	112900	173534705	4490	4490	4490	4490	0
598	20231031	112800	173534705	4490	4475	4490	4475	906
599	20231031	112700	169467605	4395	4370	4490	4300	9621
600	20231031	112600	127071150	4370	4300	4380	4260	8112
601	20231031	112500	91787450	4300	4155	4300	4155	5167
602	20231031	112400	69939765	4155	4155	4155	4155	0
603	20231031	112300	69939765	4155	4155	4155	4155	143
604	20231031	112200	69345600	4180	4180	4180	4180	10
605	20231031	112100	69303800	4195	4195	4195	4195	0
606	20231031	112000	69303800	4195	4195	4195	4195	0
607	20231031	111900	69303800	4195	4195	4195	4195	0
608	20231031	111800	69303800	4195	4195	4195	4195	0
609	20231031	111700	69303800	4195	4190	4195	4085	218
610	20231031	111600	68411210	4195	4195	4195	4195	156
611	20231031	111500	67756790	4200	4205	4205	4200	231
612	20231031	111400	66786585	4210	4210	4210	4210	0
613	20231031	111300	66786585	4210	4195	4210	4195	1071
614	20231031	111200	62289875	4195	4195	4195	4195	900
615	20231031	111100	58514375	4195	4120	4195	4120	4945
616	20231031	111000	37972840	4115	4080	4115	4080	2532
617	20231031	110900	27577130	4060	4065	4065	4060	100
618	20231031	110800	27170680	4070	4070	4070	4070	0
619	20231031	110700	27170680	4070	4070	4070	4070	0
620	20231031	110600	27170680	4070	4075	4075	4070	422
621	20231031	110500	25453135	4080	4080	4080	4080	1
622	20231031	110400	25449055	4090	4075	4090	4070	101
623	20231031	110300	25037960	4090	4090	4090	4090	0
624	20231031	110200	25037960	4090	4090	4090	4090	1
625	20231031	110100	25033870	4075	4075	4075	4075	0
626	20231031	110000	25033870	4075	4080	4080	4075	183
627	20231031	105900	24288140	4090	4090	4090	4090	1
628	20231031	105800	24284050	4095	4095	4095	4095	0
629	20231031	105700	24284050	4095	4075	4095	4075	8
630	20231031	105600	24251410	4075	4075	4075	4075	0
631	20231031	105500	24251410	4075	4075	4075	4075	7
632	20231031	105400	24222885	4075	4075	4075	4075	0
633	20231031	105300	24222885	4075	4075	4075	4075	0
634	20231031	105200	24222885	4075	4075	4075	4075	1
635	20231031	105100	24218810	4075	4075	4075	4075	1
636	20231031	105000	24214735	4070	4070	4070	4070	0
637	20231031	104900	24214735	4070	4070	4070	4070	0
638	20231031	104800	24214735	4070	4070	4070	4070	92
639	20231031	104700	23840295	4070	4060	4070	4060	114
640	20231031	104600	23376375	4070	4065	4070	4065	20
641	20231031	104500	23294995	4065	4065	4065	4065	0
642	20231031	104400	23294995	4065	4065	4065	4065	30
643	20231031	104300	23173045	4070	4070	4070	4070	1
644	20231031	104200	23168975	4075	4075	4075	4075	0
645	20231031	104100	23168975	4075	4075	4075	4075	0
646	20231031	104000	23168975	4075	4075	4075	4075	1
647	20231031	103900	23164900	4065	4065	4065	4065	0
648	20231031	103800	23164900	4065	4065	4065	4065	0
649	20231031	103700	23164900	4065	4065	4065	4065	0
650	20231031	103600	23164900	4065	4065	4065	4065	0
651	20231031	103500	23164900	4065	4065	4065	4065	0
652	20231031	103400	23164900	4065	4065	4065	4065	0
653	20231031	103300	23164900	4065	4065	4065	4065	0
654	20231031	103200	23164900	4065	4065	4065	4065	0
655	20231031	103100	23164900	4065	4070	4070	4065	19
656	20231031	103000	23087640	4070	4070	4070	4070	0
657	20231031	102900	23087640	4070	4070	4070	4070	1
658	20231031	102800	23083570	4070	4075	4075	4070	6
659	20231031	102700	23059125	4060	4060	4060	4060	0
660	20231031	102600	23059125	4060	4060	4060	4060	0
661	20231031	102500	23059125	4060	4060	4060	4060	0
662	20231031	102400	23059125	4060	4060	4060	4060	0
663	20231031	102300	23059125	4060	4060	4060	4060	0
664	20231031	102200	23059125	4060	4060	4060	4060	0
665	20231031	102100	23059125	4060	4070	4070	4060	736
666	20231031	102000	20069675	4070	4075	4075	4070	228
667	20231031	101900	19141705	4095	4095	4095	4095	0
668	20231031	101800	19141705	4095	4095	4095	4095	0
669	20231031	101700	19141705	4095	4095	4095	4095	0
670	20231031	101600	19141705	4095	4080	4095	4080	248
671	20231031	101500	18129850	4075	4075	4075	4075	0
672	20231031	101400	18129850	4075	4075	4075	4075	0
673	20231031	101300	18129850	4075	4080	4080	4075	481
674	20231031	101200	16169350	4095	4095	4095	4095	0
675	20231031	101100	16169350	4095	4095	4095	4095	7
676	20231031	101000	16140685	4095	4095	4095	4095	103
677	20231031	100900	15718900	4095	4095	4095	4095	0
678	20231031	100800	15718900	4095	4095	4095	4095	0
679	20231031	100700	15718900	4095	4095	4095	4095	10
680	20231031	100600	15677950	4095	4095	4095	4095	3
681	20231031	100500	15665665	4095	4095	4095	4095	0
682	20231031	100400	15665665	4095	4095	4095	4095	10
683	20231031	100300	15624715	4095	4095	4095	4095	0
684	20231031	100200	15624715	4095	4095	4095	4095	0
685	20231031	100100	15624715	4095	4095	4095	4095	0
686	20231031	100000	15624715	4095	4095	4095	4095	0
687	20231031	095900	15624715	4095	4095	4095	4095	0
688	20231031	095800	15624715	4095	4080	4095	4080	142
689	20231031	095700	15043255	4095	4095	4095	4095	0
690	20231031	095600	15043255	4095	4095	4095	4095	1
691	20231031	095500	15039160	4080	4080	4080	4080	0
692	20231031	095400	15039160	4080	4080	4080	4080	246
693	20231031	095300	14035480	4085	4095	4095	4085	332
694	20231031	095200	12679245	4085	4085	4085	4085	0
695	20231031	095100	12679245	4085	4085	4085	4085	0
696	20231031	095000	12679245	4085	4085	4085	4085	0
697	20231031	094900	12679245	4085	4085	4085	4085	0
698	20231031	094800	12679245	4085	4085	4085	4085	0
699	20231031	094700	12679245	4085	4085	4085	4085	0
700	20231031	094600	12679245	4085	4085	4085	4085	0
701	20231031	094500	12679245	4085	4085	4085	4085	0
702	20231031	094400	12679245	4085	4085	4085	4085	3
703	20231031	094300	12666990	4085	4090	4090	4085	1038
704	20231031	094200	8426745	4090	4095	4095	4090	294
705	20231031	094100	7224030	4110	4110	4110	4110	20
706	20231031	094000	7141830	4100	4100	4100	4100	6
707	20231031	093900	7117230	4110	4110	4110	4110	3
708	20231031	093800	7104900	4110	4110	4110	4110	0
709	20231031	093700	7104900	4110	4110	4110	4110	0
710	20231031	093600	7104900	4110	4110	4110	4110	0
711	20231031	093500	7104900	4110	4110	4110	4110	0
712	20231031	093400	7104900	4110	4105	4110	4105	12
713	20231031	093300	7055590	4110	4110	4110	4110	5
714	20231031	093200	7035040	4110	4110	4110	4110	2
715	20231031	093100	7026820	4110	4110	4110	4110	1
716	20231031	093000	7022710	4090	4090	4090	4090	0
717	20231031	092900	7022710	4090	4095	4095	4090	5
718	20231031	092800	7002250	4100	4110	4110	4100	398
719	20231031	092700	5366485	4115	4115	4115	4115	0
720	20231031	092600	5366485	4115	4115	4115	4115	201
721	20231031	092500	4539370	4120	4110	4120	4110	9
722	20231031	092400	4502310	4100	4100	4100	4095	4
723	20231031	092300	4485920	4105	4105	4105	4105	1
724	20231031	092200	4481815	4100	4100	4100	4100	0
725	20231031	092100	4481815	4100	4100	4100	4100	0
726	20231031	092000	4481815	4100	4100	4100	4100	1
727	20231031	091900	4477715	4100	4100	4100	4100	4
728	20231031	091800	4461315	4085	4085	4085	4085	0
729	20231031	091700	4461315	4085	4105	4105	4085	800
730	20231031	091600	1190215	4105	4105	4105	4105	0
731	20231031	091500	1190215	4105	4120	4120	4105	28
732	20231031	091400	1075135	4115	4115	4115	4115	21
733	20231031	091300	988720	4115	4115	4115	4115	10
734	20231031	091200	947570	4115	4115	4115	4115	1
735	20231031	091100	943455	4130	4130	4130	4130	0
736	20231031	091000	943455	4130	4130	4130	4130	8
737	20231031	090900	910415	4130	4130	4130	4130	0
738	20231031	090800	910415	4130	4095	4130	4095	76
739	20231031	090700	598110	4095	4135	4135	4095	30
740	20231031	090600	474410	4140	4140	4140	4140	0
741	20231031	090500	474410	4140	4140	4140	4140	0
742	20231031	090400	474410	4140	4140	4140	4140	0
743	20231031	090300	474410	4140	4140	4140	4140	0
744	20231031	090200	474410	4140	4140	4140	4140	0
745	20231031	090100	474410	4140	4140	4140	4140	0
746	20231031	090000	474410	4140	4085	4140	4085	116