KissMeData/365590/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211600	735930545	1650	1650	1650	1650	3990
3	20231031	211500	735930545	1650	1650	1650	1650	0
4	20231031	211400	735930545	1650	1650	1650	1650	0
5	20231031	211300	735930545	1650	1650	1650	1650	0
6	20231031	211200	735930545	1650	1650	1650	1650	0
7	20231031	211100	735930545	1650	1650	1650	1650	0
8	20231031	211000	735930545	1650	1650	1650	1650	0
9	20231031	210900	735930545	1650	1650	1650	1650	0
10	20231031	210800	735930545	1650	1650	1650	1650	0
11	20231031	210700	735930545	1650	1650	1650	1650	0
12	20231031	210600	735930545	1650	1650	1650	1650	0
13	20231031	210500	735930545	1650	1650	1650	1650	0
14	20231031	210400	735930545	1650	1650	1650	1650	0
15	20231031	210300	735930545	1650	1650	1650	1650	0
16	20231031	210200	735930545	1650	1650	1650	1650	0
17	20231031	210100	735930545	1650	1650	1650	1650	0
18	20231031	210000	735930545	1650	1650	1650	1650	0
19	20231031	205900	735930545	1650	1650	1650	1650	0
20	20231031	205800	735930545	1650	1650	1650	1650	0
21	20231031	205700	735930545	1650	1650	1650	1650	0
22	20231031	205600	735930545	1650	1650	1650	1650	0
23	20231031	205500	735930545	1650	1650	1650	1650	0
24	20231031	205400	735930545	1650	1650	1650	1650	0
25	20231031	205300	735930545	1650	1650	1650	1650	0
26	20231031	205200	735930545	1650	1650	1650	1650	0
27	20231031	205100	735930545	1650	1650	1650	1650	0
28	20231031	205000	735930545	1650	1650	1650	1650	0
29	20231031	204900	735930545	1650	1650	1650	1650	0
30	20231031	204800	735930545	1650	1650	1650	1650	0
31	20231031	204700	735930545	1650	1650	1650	1650	0
32	20231031	204600	735930545	1650	1650	1650	1650	3990
33	20231031	204500	735930545	1650	1650	1650	1650	0
34	20231031	204400	735930545	1650	1650	1650	1650	0
35	20231031	204300	735930545	1650	1650	1650	1650	0
36	20231031	204200	735930545	1650	1650	1650	1650	0
37	20231031	204100	735930545	1650	1650	1650	1650	0
38	20231031	204000	735930545	1650	1650	1650	1650	0
39	20231031	203900	735930545	1650	1650	1650	1650	0
40	20231031	203800	735930545	1650	1650	1650	1650	0
41	20231031	203700	735930545	1650	1650	1650	1650	0
42	20231031	203600	735930545	1650	1650	1650	1650	0
43	20231031	203500	735930545	1650	1650	1650	1650	0
44	20231031	203400	735930545	1650	1650	1650	1650	0
45	20231031	203300	735930545	1650	1650	1650	1650	0
46	20231031	203200	735930545	1650	1650	1650	1650	0
47	20231031	203100	735930545	1650	1650	1650	1650	0
48	20231031	203000	735930545	1650	1650	1650	1650	0
49	20231031	202900	735930545	1650	1650	1650	1650	0
50	20231031	202800	735930545	1650	1650	1650	1650	0
51	20231031	202700	735930545	1650	1650	1650	1650	0
52	20231031	202600	735930545	1650	1650	1650	1650	0
53	20231031	202500	735930545	1650	1650	1650	1650	0
54	20231031	202400	735930545	1650	1650	1650	1650	0
55	20231031	202300	735930545	1650	1650	1650	1650	0
56	20231031	202200	735930545	1650	1650	1650	1650	0
57	20231031	202100	735930545	1650	1650	1650	1650	0
58	20231031	202000	735930545	1650	1650	1650	1650	0
59	20231031	201900	735930545	1650	1650	1650	1650	0
60	20231031	201800	735930545	1650	1650	1650	1650	0
61	20231031	201700	735930545	1650	1650	1650	1650	0
62	20231031	201600	735930545	1650	1650	1650	1650	3990
63	20231031	201500	735930545	1650	1650	1650	1650	0
64	20231031	201400	735930545	1650	1650	1650	1650	0
65	20231031	201300	735930545	1650	1650	1650	1650	0
66	20231031	201200	735930545	1650	1650	1650	1650	0
67	20231031	201100	735930545	1650	1650	1650	1650	0
68	20231031	201000	735930545	1650	1650	1650	1650	0
69	20231031	200900	735930545	1650	1650	1650	1650	0
70	20231031	200800	735930545	1650	1650	1650	1650	0
71	20231031	200700	735930545	1650	1650	1650	1650	0
72	20231031	200600	735930545	1650	1650	1650	1650	0
73	20231031	200500	735930545	1650	1650	1650	1650	0
74	20231031	200400	735930545	1650	1650	1650	1650	0
75	20231031	200300	735930545	1650	1650	1650	1650	0
76	20231031	200200	735930545	1650	1650	1650	1650	0
77	20231031	200100	735930545	1650	1650	1650	1650	0
78	20231031	200000	735930545	1650	1650	1650	1650	0
79	20231031	195900	735930545	1650	1650	1650	1650	0
80	20231031	195800	735930545	1650	1650	1650	1650	0
81	20231031	195700	735930545	1650	1650	1650	1650	0
82	20231031	195600	735930545	1650	1650	1650	1650	0
83	20231031	195500	735930545	1650	1650	1650	1650	0
84	20231031	195400	735930545	1650	1650	1650	1650	0
85	20231031	195300	735930545	1650	1650	1650	1650	0
86	20231031	195200	735930545	1650	1650	1650	1650	0
87	20231031	195100	735930545	1650	1650	1650	1650	0
88	20231031	195000	735930545	1650	1650	1650	1650	0
89	20231031	194900	735930545	1650	1650	1650	1650	0
90	20231031	194800	735930545	1650	1650	1650	1650	0
91	20231031	194700	735930545	1650	1650	1650	1650	0
92	20231031	194600	735930545	1650	1650	1650	1650	3990
93	20231031	194500	735930545	1650	1650	1650	1650	0
94	20231031	194400	735930545	1650	1650	1650	1650	0
95	20231031	194300	735930545	1650	1650	1650	1650	0
96	20231031	194200	735930545	1650	1650	1650	1650	0
97	20231031	194100	735930545	1650	1650	1650	1650	0
98	20231031	194000	735930545	1650	1650	1650	1650	0
99	20231031	193900	735930545	1650	1650	1650	1650	0
100	20231031	193800	735930545	1650	1650	1650	1650	0
101	20231031	193700	735930545	1650	1650	1650	1650	0
102	20231031	193600	735930545	1650	1650	1650	1650	0
103	20231031	193500	735930545	1650	1650	1650	1650	0
104	20231031	193400	735930545	1650	1650	1650	1650	0
105	20231031	193300	735930545	1650	1650	1650	1650	0
106	20231031	193200	735930545	1650	1650	1650	1650	0
107	20231031	193100	735930545	1650	1650	1650	1650	0
108	20231031	193000	735930545	1650	1650	1650	1650	0
109	20231031	192900	735930545	1650	1650	1650	1650	0
110	20231031	192800	735930545	1650	1650	1650	1650	0
111	20231031	192700	735930545	1650	1650	1650	1650	0
112	20231031	192600	735930545	1650	1650	1650	1650	0
113	20231031	192500	735930545	1650	1650	1650	1650	0
114	20231031	192400	735930545	1650	1650	1650	1650	0
115	20231031	192300	735930545	1650	1650	1650	1650	0
116	20231031	192200	735930545	1650	1650	1650	1650	0
117	20231031	192100	735930545	1650	1650	1650	1650	0
118	20231031	192000	735930545	1650	1650	1650	1650	0
119	20231031	191900	735930545	1650	1650	1650	1650	0
120	20231031	191800	735930545	1650	1650	1650	1650	0
121	20231031	191700	735930545	1650	1650	1650	1650	0
122	20231031	191600	735930545	1650	1650	1650	1650	3990
123	20231031	191500	735930545	1650	1650	1650	1650	0
124	20231031	191400	735930545	1650	1650	1650	1650	0
125	20231031	191300	735930545	1650	1650	1650	1650	0
126	20231031	191200	735930545	1650	1650	1650	1650	0
127	20231031	191100	735930545	1650	1650	1650	1650	0
128	20231031	191000	735930545	1650	1650	1650	1650	0
129	20231031	190900	735930545	1650	1650	1650	1650	0
130	20231031	190800	735930545	1650	1650	1650	1650	0
131	20231031	190700	735930545	1650	1650	1650	1650	0
132	20231031	190600	735930545	1650	1650	1650	1650	0
133	20231031	190500	735930545	1650	1650	1650	1650	0
134	20231031	190400	735930545	1650	1650	1650	1650	0
135	20231031	190300	735930545	1650	1650	1650	1650	0
136	20231031	190200	735930545	1650	1650	1650	1650	0
137	20231031	190100	735930545	1650	1650	1650	1650	0
138	20231031	190000	735930545	1650	1650	1650	1650	0
139	20231031	185900	735930545	1650	1650	1650	1650	0
140	20231031	185800	735930545	1650	1650	1650	1650	0
141	20231031	185700	735930545	1650	1650	1650	1650	0
142	20231031	185600	735930545	1650	1650	1650	1650	0
143	20231031	185500	735930545	1650	1650	1650	1650	0
144	20231031	185400	735930545	1650	1650	1650	1650	0
145	20231031	185300	735930545	1650	1650	1650	1650	0
146	20231031	185200	735930545	1650	1650	1650	1650	0
147	20231031	185100	735930545	1650	1650	1650	1650	0
148	20231031	185000	735930545	1650	1650	1650	1650	0
149	20231031	184900	735930545	1650	1650	1650	1650	0
150	20231031	184800	735930545	1650	1650	1650	1650	0
151	20231031	184700	735930545	1650	1650	1650	1650	0
152	20231031	184600	735930545	1650	1650	1650	1650	3990
153	20231031	184500	735930545	1650	1650	1650	1650	0
154	20231031	184400	735930545	1650	1650	1650	1650	0
155	20231031	184300	735930545	1650	1650	1650	1650	0
156	20231031	184200	735930545	1650	1650	1650	1650	0
157	20231031	184100	735930545	1650	1650	1650	1650	0
158	20231031	184000	735930545	1650	1650	1650	1650	0
159	20231031	183900	735930545	1650	1650	1650	1650	0
160	20231031	183800	735930545	1650	1650	1650	1650	0
161	20231031	183700	735930545	1650	1650	1650	1650	0
162	20231031	183600	735930545	1650	1650	1650	1650	0
163	20231031	183500	735930545	1650	1650	1650	1650	0
164	20231031	183400	735930545	1650	1650	1650	1650	0
165	20231031	183300	735930545	1650	1650	1650	1650	0
166	20231031	183200	735930545	1650	1650	1650	1650	0
167	20231031	183100	735930545	1650	1650	1650	1650	0
168	20231031	183000	735930545	1650	1650	1650	1650	0
169	20231031	182900	735930545	1650	1650	1650	1650	0
170	20231031	182800	735930545	1650	1650	1650	1650	0
171	20231031	182700	735930545	1650	1650	1650	1650	0
172	20231031	182600	735930545	1650	1650	1650	1650	0
173	20231031	182500	735930545	1650	1650	1650	1650	0
174	20231031	182400	735930545	1650	1650	1650	1650	0
175	20231031	182300	735930545	1650	1650	1650	1650	0
176	20231031	182200	735930545	1650	1650	1650	1650	0
177	20231031	182100	735930545	1650	1650	1650	1650	0
178	20231031	182000	735930545	1650	1650	1650	1650	0
179	20231031	181900	735930545	1650	1650	1650	1650	0
180	20231031	181800	735930545	1650	1650	1650	1650	0
181	20231031	181700	735930545	1650	1650	1650	1650	0
182	20231031	181600	735930545	1650	1650	1650	1650	3990
183	20231031	181500	735930545	1650	1650	1650	1650	0
184	20231031	181400	735930545	1650	1650	1650	1650	0
185	20231031	181300	735930545	1650	1650	1650	1650	0
186	20231031	181200	735930545	1650	1650	1650	1650	0
187	20231031	181100	735930545	1650	1650	1650	1650	0
188	20231031	181000	735930545	1650	1650	1650	1650	0
189	20231031	180900	735930545	1650	1650	1650	1650	0
190	20231031	180800	735930545	1650	1650	1650	1650	0
191	20231031	180700	735930545	1650	1650	1650	1650	0
192	20231031	180600	735930545	1650	1650	1650	1650	0
193	20231031	180500	735930545	1650	1650	1650	1650	0
194	20231031	180400	735930545	1650	1650	1650	1650	0
195	20231031	180300	735930545	1650	1650	1650	1650	0
196	20231031	180200	735930545	1650	1650	1650	1650	0
197	20231031	180100	735930545	1650	1650	1650	1650	0
198	20231031	180000	735930545	1650	1650	1650	1650	0
199	20231031	175900	735930545	1650	1650	1650	1650	0
200	20231031	175800	735930545	1650	1650	1650	1650	0
201	20231031	175700	735930545	1650	1650	1650	1650	0
202	20231031	175600	735930545	1650	1650	1650	1650	0
203	20231031	175500	735930545	1650	1650	1650	1650	0
204	20231031	175400	735930545	1650	1650	1650	1650	0
205	20231031	175300	735930545	1650	1650	1650	1650	0
206	20231031	175200	735930545	1650	1650	1650	1650	0
207	20231031	175100	735930545	1650	1650	1650	1650	0
208	20231031	175000	735930545	1650	1650	1650	1650	0
209	20231031	174900	735930545	1650	1650	1650	1650	0
210	20231031	174800	735930545	1650	1650	1650	1650	0
211	20231031	174700	735930545	1650	1650	1650	1650	0
212	20231031	174600	735930545	1650	1650	1650	1650	3990
213	20231031	174500	735930545	1650	1650	1650	1650	0
214	20231031	174400	735930545	1650	1650	1650	1650	0
215	20231031	174300	735930545	1650	1650	1650	1650	0
216	20231031	174200	735930545	1650	1650	1650	1650	0
217	20231031	174100	735930545	1650	1650	1650	1650	0
218	20231031	174000	735930545	1650	1650	1650	1650	0
219	20231031	173900	735930545	1650	1650	1650	1650	0
220	20231031	173800	735930545	1650	1650	1650	1650	0
221	20231031	173700	735930545	1650	1650	1650	1650	0
222	20231031	173600	735930545	1650	1650	1650	1650	0
223	20231031	173500	735930545	1650	1650	1650	1650	0
224	20231031	173400	735930545	1650	1650	1650	1650	0
225	20231031	173300	735930545	1650	1650	1650	1650	0
226	20231031	173200	735930545	1650	1650	1650	1650	0
227	20231031	173100	735930545	1650	1650	1650	1650	0
228	20231031	173000	735930545	1650	1650	1650	1650	0
229	20231031	172900	735930545	1650	1650	1650	1650	0
230	20231031	172800	735930545	1650	1650	1650	1650	0
231	20231031	172700	735930545	1650	1650	1650	1650	0
232	20231031	172600	735930545	1650	1650	1650	1650	0
233	20231031	172500	735930545	1650	1650	1650	1650	0
234	20231031	172400	735930545	1650	1650	1650	1650	0
235	20231031	172300	735930545	1650	1650	1650	1650	0
236	20231031	172200	735930545	1650	1650	1650	1650	0
237	20231031	172100	735930545	1650	1650	1650	1650	0
238	20231031	172000	735930545	1650	1650	1650	1650	0
239	20231031	171900	735930545	1650	1650	1650	1650	0
240	20231031	171800	735930545	1650	1650	1650	1650	0
241	20231031	171700	735930545	1650	1650	1650	1650	0
242	20231031	171600	735930545	1650	1650	1650	1650	3990
243	20231031	171500	735930545	1650	1650	1650	1650	0
244	20231031	171400	735930545	1650	1650	1650	1650	0
245	20231031	171300	735930545	1650	1650	1650	1650	0
246	20231031	171200	735930545	1650	1650	1650	1650	0
247	20231031	171100	735930545	1650	1650	1650	1650	0
248	20231031	171000	735930545	1650	1650	1650	1650	0
249	20231031	170900	735930545	1650	1650	1650	1650	0
250	20231031	170800	735930545	1650	1650	1650	1650	0
251	20231031	170700	735930545	1650	1650	1650	1650	0
252	20231031	170600	735930545	1650	1650	1650	1650	0
253	20231031	170500	735930545	1650	1650	1650	1650	0
254	20231031	170400	735930545	1650	1650	1650	1650	0
255	20231031	170300	735930545	1650	1650	1650	1650	0
256	20231031	170200	735930545	1650	1650	1650	1650	0
257	20231031	170100	735930545	1650	1650	1650	1650	0
258	20231031	170000	735930545	1650	1650	1650	1650	0
259	20231031	165900	735930545	1650	1650	1650	1650	0
260	20231031	165800	735930545	1650	1650	1650	1650	0
261	20231031	165700	735930545	1650	1650	1650	1650	0
262	20231031	165600	735930545	1650	1650	1650	1650	0
263	20231031	165500	735930545	1650	1650	1650	1650	0
264	20231031	165400	735930545	1650	1650	1650	1650	0
265	20231031	165300	735930545	1650	1650	1650	1650	0
266	20231031	165200	735930545	1650	1650	1650	1650	0
267	20231031	165100	735930545	1650	1650	1650	1650	0
268	20231031	165000	735930545	1650	1650	1650	1650	0
269	20231031	164900	735930545	1650	1650	1650	1650	0
270	20231031	164800	735930545	1650	1650	1650	1650	0
271	20231031	164700	735930545	1650	1650	1650	1650	0
272	20231031	164600	735930545	1650	1650	1650	1650	3990
273	20231031	164500	735930545	1650	1650	1650	1650	0
274	20231031	164400	735930545	1650	1650	1650	1650	0
275	20231031	164300	735930545	1650	1650	1650	1650	0
276	20231031	164200	735930545	1650	1650	1650	1650	0
277	20231031	164100	735930545	1650	1650	1650	1650	0
278	20231031	164000	735930545	1650	1650	1650	1650	0
279	20231031	163900	735930545	1650	1650	1650	1650	0
280	20231031	163800	735930545	1650	1650	1650	1650	0
281	20231031	163700	735930545	1650	1650	1650	1650	0
282	20231031	163600	735930545	1650	1650	1650	1650	0
283	20231031	163500	735930545	1650	1650	1650	1650	0
284	20231031	163400	735930545	1650	1650	1650	1650	0
285	20231031	163300	735930545	1650	1650	1650	1650	0
286	20231031	163200	735930545	1650	1650	1650	1650	0
287	20231031	163100	735930545	1650	1650	1650	1650	0
288	20231031	163000	735930545	1650	1650	1650	1650	0
289	20231031	162900	735930545	1650	1650	1650	1650	0
290	20231031	162800	735930545	1650	1650	1650	1650	0
291	20231031	162700	735930545	1650	1650	1650	1650	0
292	20231031	162600	735930545	1650	1650	1650	1650	0
293	20231031	162500	735930545	1650	1650	1650	1650	0
294	20231031	162400	735930545	1650	1650	1650	1650	0
295	20231031	162300	735930545	1650	1650	1650	1650	0
296	20231031	162200	735930545	1650	1650	1650	1650	0
297	20231031	162100	735930545	1650	1650	1650	1650	0
298	20231031	162000	735930545	1650	1650	1650	1650	0
299	20231031	161900	735930545	1650	1650	1650	1650	0
300	20231031	161800	735930545	1650	1650	1650	1650	0
301	20231031	161700	735930545	1650	1650	1650	1650	0
302	20231031	161600	735930545	1650	1650	1650	1650	3990
303	20231031	161500	735930545	1650	1650	1650	1650	0
304	20231031	161400	735930545	1650	1650	1650	1650	0
305	20231031	161300	735930545	1650	1650	1650	1650	0
306	20231031	161200	735930545	1650	1650	1650	1650	0
307	20231031	161100	735930545	1650	1650	1650	1650	0
308	20231031	161000	735930545	1650	1650	1650	1650	0
309	20231031	160900	735930545	1650	1650	1650	1650	0
310	20231031	160800	735930545	1650	1650	1650	1650	0
311	20231031	160700	735930545	1650	1650	1650	1650	0
312	20231031	160600	735930545	1650	1650	1650	1650	0
313	20231031	160500	735930545	1650	1650	1650	1650	0
314	20231031	160400	735930545	1650	1650	1650	1650	0
315	20231031	160300	735930545	1650	1650	1650	1650	0
316	20231031	160200	735930545	1650	1650	1650	1650	0
317	20231031	160100	735930545	1650	1650	1650	1650	0
318	20231031	160000	735930545	1650	1650	1650	1650	0
319	20231031	155900	735930545	1650	1650	1650	1650	0
320	20231031	155800	735930545	1650	1650	1650	1650	0
321	20231031	155700	735930545	1650	1650	1650	1650	0
322	20231031	155600	735930545	1650	1650	1650	1650	0
323	20231031	155500	735930545	1650	1650	1650	1650	0
324	20231031	155400	735930545	1650	1650	1650	1650	0
325	20231031	155300	735930545	1650	1650	1650	1650	0
326	20231031	155200	735930545	1650	1650	1650	1650	0
327	20231031	155100	735930545	1650	1650	1650	1650	0
328	20231031	155000	735930545	1650	1650	1650	1650	0
329	20231031	154900	735930545	1650	1650	1650	1650	0
330	20231031	154800	735930545	1650	1650	1650	1650	0
331	20231031	154700	735930545	1650	1650	1650	1650	0
332	20231031	154600	735930545	1650	1650	1650	1650	3990
333	20231031	154500	735930545	1650	1650	1650	1650	0
334	20231031	154400	735930545	1650	1650	1650	1650	0
335	20231031	154300	735930545	1650	1650	1650	1650	0
336	20231031	154200	735930545	1650	1650	1650	1650	0
337	20231031	154100	735930545	1650	1650	1650	1650	0
338	20231031	154000	735930545	1650	1650	1650	1650	0
339	20231031	153900	735930545	1650	1650	1650	1650	0
340	20231031	153800	735930545	1650	1650	1650	1650	0
341	20231031	153700	735930545	1650	1650	1650	1650	0
342	20231031	153600	735930545	1650	1650	1650	1650	0
343	20231031	153500	735930545	1650	1650	1650	1650	0
344	20231031	153400	735930545	1650	1650	1650	1650	0
345	20231031	153300	735930545	1650	1650	1650	1650	0
346	20231031	153200	735930545	1650	1650	1650	1650	0
347	20231031	153100	735930545	1650	1650	1650	1650	0
348	20231031	153000	735930545	1650	1650	1650	1650	3990
349	20231031	152900	729347045	1664	1664	1664	1664	0
350	20231031	152800	729347045	1664	1664	1664	1664	0
351	20231031	152700	729347045	1664	1664	1664	1664	0
352	20231031	152600	729347045	1664	1664	1664	1664	0
353	20231031	152500	729347045	1664	1664	1664	1664	0
354	20231031	152400	729347045	1664	1664	1664	1664	0
355	20231031	152300	729347045	1664	1664	1664	1664	0
356	20231031	152200	729347045	1664	1664	1664	1664	0
357	20231031	152100	729347045	1664	1664	1664	1664	0
358	20231031	152000	729347045	1664	1664	1664	1664	0
359	20231031	151900	729347045	1664	1662	1664	1653	459
360	20231031	151800	728584056	1653	1665	1665	1653	944
361	20231031	151700	727016196	1665	1665	1665	1665	133
362	20231031	151600	726794751	1665	1653	1665	1653	1189
363	20231031	151500	724827066	1666	1665	1666	1665	484
364	20231031	151400	724021031	1665	1665	1665	1665	345
365	20231031	151300	723446606	1665	1666	1666	1652	1950
366	20231031	151200	720215135	1666	1667	1667	1666	620
367	20231031	151100	719181596	1667	1667	1667	1667	454
368	20231031	151000	718424778	1667	1667	1667	1652	524
369	20231031	150900	717551446	1667	1667	1667	1667	935
370	20231031	150800	715992801	1667	1667	1667	1667	323
371	20231031	150700	715454360	1657	1664	1667	1657	1272
372	20231031	150600	713341374	1664	1664	1664	1664	617
373	20231031	150500	712314686	1664	1666	1666	1663	920
374	20231031	150400	710782626	1666	1666	1666	1666	336
375	20231031	150300	710222850	1666	1667	1667	1666	554
376	20231031	150200	709299786	1667	1667	1667	1667	321
377	20231031	150100	708764679	1667	1666	1667	1659	1156
378	20231031	150000	706842823	1666	1667	1667	1666	647
379	20231031	145900	705764595	1667	1668	1668	1667	454
380	20231031	145800	705007644	1668	1666	1668	1657	593
381	20231031	145700	704019195	1667	1667	1667	1667	853
382	20231031	145600	702597244	1667	1665	1667	1655	1024
383	20231031	145500	700891188	1665	1665	1665	1665	457
384	20231031	145400	700130283	1665	1665	1665	1665	618
385	20231031	145300	699101313	1665	1664	1665	1664	644
386	20231031	145200	698029130	1664	1663	1664	1663	617
387	20231031	145100	697002586	1663	1660	1663	1660	758
388	20231031	145000	695742342	1662	1659	1662	1659	4241
389	20231031	144900	688702314	1659	1659	1659	1659	460
390	20231031	144800	687939174	1658	1654	1658	1654	9116
391	20231031	144700	672850887	1654	1654	1654	1654	1357
392	20231031	144600	670606409	1654	1653	1654	1653	891
393	20231031	144500	669133362	1653	1654	1654	1653	960
394	20231031	144400	667545855	1654	1654	1654	1654	621
395	20231031	144300	666518721	1654	1650	1654	1650	461
396	20231031	144200	665756591	1650	1650	1650	1650	1545
397	20231031	144100	663207341	1650	1650	1650	1647	874
398	20231031	144000	661766498	1654	1654	1654	1654	383
399	20231031	143900	661133016	1655	1655	1655	1655	752
400	20231031	143800	659888456	1647	1653	1655	1647	1927
401	20231031	143700	656706681	1653	1650	1653	1650	5770
402	20231031	143600	647182084	1651	1650	1651	1650	2238
403	20231031	143500	643488899	1650	1648	1650	1648	9379
404	20231031	143400	628029113	1648	1648	1648	1648	322
405	20231031	143300	627498457	1648	1647	1648	1647	1549
406	20231031	143200	624945728	1647	1642	1648	1642	451
407	20231031	143100	624203257	1642	1648	1648	1642	557
408	20231031	143000	623285921	1648	1648	1648	1647	3082
409	20231031	142900	618207212	1648	1648	1649	1648	457
410	20231031	142800	617454022	1648	1645	1649	1641	2349
411	20231031	142700	613592112	1649	1649	1649	1648	782
412	20231031	142600	612302624	1649	1648	1649	1648	323
413	20231031	142500	611769998	1649	1649	1649	1645	474
414	20231031	142400	610988440	1649	1650	1650	1645	964
415	20231031	142300	609400023	1650	1650	1650	1650	720
416	20231031	142200	608212023	1650	1650	1650	1650	323
417	20231031	142100	607679073	1650	1649	1650	1645	2554
418	20231031	142000	603473043	1650	1650	1650	1650	328
419	20231031	141900	602931843	1651	1646	1651	1646	557
420	20231031	141800	602012471	1646	1652	1652	1646	1731
421	20231031	141700	599161436	1652	1648	1652	1648	1007
422	20231031	141600	597499870	1651	1651	1652	1651	323
423	20231031	141500	596966438	1652	1650	1652	1650	704
424	20231031	141400	595803906	1653	1653	1653	1647	328
425	20231031	141300	595261752	1653	1651	1653	1647	2291
426	20231031	141200	591480665	1651	1651	1651	1651	323
427	20231031	141100	590947392	1651	1651	1651	1651	457
428	20231031	141000	590192885	1651	1651	1651	1651	189
429	20231031	140900	589880846	1647	1651	1651	1647	752
430	20231031	140800	588639298	1651	1651	1651	1651	0
431	20231031	140700	588639298	1651	1651	1651	1651	50
432	20231031	140600	588556748	1642	1642	1642	1642	39
433	20231031	140500	588492710	1641	1642	1642	1641	1800
434	20231031	140400	585538710	1651	1645	1651	1643	132
435	20231031	140300	585321514	1651	1652	1652	1651	10100
436	20231031	140200	568636414	1652	1652	1652	1652	250
437	20231031	140100	568223414	1652	1652	1652	1652	3
438	20231031	140000	568218458	1652	1652	1652	1652	450
439	20231031	135900	567475058	1652	1653	1653	1652	214
440	20231031	135800	567121426	1652	1652	1652	1652	242
441	20231031	135700	566721642	1652	1652	1652	1652	10
442	20231031	135600	566705122	1645	1645	1645	1645	0
443	20231031	135500	566705122	1645	1645	1645	1645	19
444	20231031	135400	566673867	1645	1645	1645	1645	346
445	20231031	135300	566104697	1645	1645	1645	1645	2635
446	20231031	135200	561770122	1645	1652	1652	1645	6
447	20231031	135100	561760217	1652	1652	1652	1652	25
448	20231031	135000	561718917	1652	1652	1652	1652	15
449	20231031	134900	561694137	1645	1645	1645	1645	500
450	20231031	134800	560871637	1645	1645	1645	1645	9
451	20231031	134700	560856832	1652	1652	1652	1652	14
452	20231031	134600	560833704	1645	1648	1648	1645	5000
453	20231031	134500	552601135	1648	1648	1648	1648	69
454	20231031	134400	552487423	1648	1648	1648	1648	1150
455	20231031	134300	550592223	1648	1648	1648	1648	200
456	20231031	134200	550262623	1648	1649	1649	1648	2000
457	20231031	134100	546966392	1649	1649	1649	1649	2
458	20231031	134000	546963094	1649	1648	1649	1648	1309
459	20231031	133900	544805795	1653	1653	1653	1653	13
460	20231031	133800	544784306	1648	1650	1650	1648	5006
461	20231031	133700	536533205	1653	1653	1653	1653	4
462	20231031	133600	536526593	1653	1653	1653	1653	0
463	20231031	133500	536526593	1653	1648	1653	1648	1593
464	20231031	133400	533901314	1648	1648	1648	1648	0
465	20231031	133300	533901314	1648	1649	1649	1648	500
466	20231031	133200	533077302	1648	1648	1648	1648	0
467	20231031	133100	533077302	1648	1648	1648	1648	108
468	20231031	133000	532899318	1648	1649	1649	1648	515
469	20231031	132900	532050548	1649	1650	1650	1649	7527
470	20231031	132800	519631023	1651	1655	1655	1651	11080
471	20231031	132700	501301091	1655	1656	1656	1655	466
472	20231031	132600	500529595	1656	1656	1656	1656	0
473	20231031	132500	500529595	1656	1657	1657	1656	103
474	20231031	132400	500359014	1661	1657	1661	1657	56
475	20231031	132300	500266182	1658	1658	1658	1658	200
476	20231031	132200	499934582	1661	1661	1661	1661	50
477	20231031	132100	499851532	1659	1659	1659	1659	100
478	20231031	132000	499685632	1659	1661	1661	1659	197
479	20231031	131900	499358636	1661	1661	1661	1661	1
480	20231031	131800	499356975	1665	1665	1665	1665	150
481	20231031	131700	499107225	1665	1664	1665	1664	5
482	20231031	131600	499098901	1667	1667	1667	1667	0
483	20231031	131500	499098901	1667	1667	1667	1667	119
484	20231031	131400	498900528	1667	1667	1667	1667	0
485	20231031	131300	498900528	1667	1667	1667	1667	111
486	20231031	131200	498715491	1667	1660	1667	1660	115
487	20231031	131100	498524486	1667	1656	1667	1655	5660
488	20231031	131000	489145466	1657	1663	1664	1657	10194
489	20231031	130900	472247749	1662	1662	1662	1662	2291
490	20231031	130800	468440107	1662	1660	1662	1660	1000
491	20231031	130700	466778989	1659	1659	1659	1659	450
492	20231031	130600	466032439	1657	1657	1657	1657	0
493	20231031	130500	466032439	1657	1657	1657	1657	2501
494	20231031	130400	461888282	1658	1659	1659	1658	2373
495	20231031	130300	457953838	1659	1659	1659	1659	108
496	20231031	130200	457774666	1659	1659	1659	1658	126
497	20231031	130100	457565648	1658	1659	1659	1658	850
498	20231031	130000	456156297	1658	1659	1659	1658	1101
499	20231031	125900	454330738	1659	1659	1659	1659	1170
500	20231031	125800	452389708	1659	1659	1659	1659	272
501	20231031	125700	451938460	1660	1660	1660	1660	108
502	20231031	125600	451759180	1660	1660	1660	1660	567
503	20231031	125500	450817960	1660	1662	1662	1660	1686
504	20231031	125400	448019020	1663	1662	1663	1662	204
505	20231031	125300	447679870	1662	1663	1663	1662	37
506	20231031	125200	447618347	1663	1664	1664	1663	31
507	20231031	125100	447566769	1665	1665	1665	1665	6
508	20231031	125000	447556779	1667	1667	1667	1667	0
509	20231031	124900	447556779	1667	1667	1667	1667	0
510	20231031	124800	447556779	1667	1667	1667	1667	10
511	20231031	124700	447540109	1660	1660	1660	1660	0
512	20231031	124600	447540109	1660	1660	1660	1660	0
513	20231031	124500	447540109	1660	1660	1660	1660	0
514	20231031	124400	447540109	1660	1660	1660	1660	143
515	20231031	124300	447302729	1660	1660	1661	1660	4971
516	20231031	124200	439050868	1660	1661	1661	1660	1604
517	20231031	124100	436387461	1661	1661	1661	1661	562
518	20231031	124000	435453979	1661	1661	1661	1661	0
519	20231031	123900	435453979	1661	1661	1661	1661	500
520	20231031	123800	434623479	1660	1660	1660	1660	0
521	20231031	123700	434623479	1660	1662	1662	1660	50
522	20231031	123600	434540477	1667	1667	1667	1667	0
523	20231031	123500	434540477	1667	1662	1667	1661	7039
524	20231031	123400	422848458	1667	1667	1667	1667	79
525	20231031	123300	422716765	1667	1667	1667	1667	1
526	20231031	123200	422715098	1666	1666	1667	1666	7
527	20231031	123100	422703431	1667	1666	1667	1666	292
528	20231031	123000	422216672	1666	1665	1666	1665	2195
529	20231031	122900	418561802	1663	1663	1663	1663	1100
530	20231031	122800	416732502	1663	1663	1663	1663	1084
531	20231031	122700	414929810	1661	1661	1661	1661	0
532	20231031	122600	414929810	1661	1662	1662	1661	398
533	20231031	122500	414268438	1663	1663	1663	1663	0
534	20231031	122400	414268438	1663	1663	1663	1663	30
535	20231031	122300	414218548	1663	1663	1663	1663	162
536	20231031	122200	413949142	1667	1667	1667	1667	1
537	20231031	122100	413947475	1663	1662	1663	1662	2531
538	20231031	122000	409740843	1663	1663	1663	1663	90
539	20231031	121900	409591173	1663	1663	1663	1663	75
540	20231031	121800	409466448	1663	1665	1665	1663	2634
541	20231031	121700	405085024	1665	1666	1666	1665	361
542	20231031	121600	404483626	1666	1667	1667	1666	667
543	20231031	121500	403371904	1668	1668	1668	1668	135
544	20231031	121400	403146724	1668	1669	1669	1668	851
545	20231031	121300	401726770	1669	1669	1669	1669	14
546	20231031	121200	401703404	1665	1665	1665	1665	0
547	20231031	121100	401703404	1665	1665	1665	1665	0
548	20231031	121000	401703404	1665	1665	1665	1665	25
549	20231031	120900	401661779	1677	1677	1677	1677	0
550	20231031	120800	401661779	1677	1677	1677	1677	0
551	20231031	120700	401661779	1677	1677	1677	1677	1
552	20231031	120600	401660102	1675	1675	1675	1675	500
553	20231031	120500	400822602	1675	1675	1675	1675	0
554	20231031	120400	400822602	1675	1675	1675	1675	0
555	20231031	120300	400822602	1675	1675	1675	1675	0
556	20231031	120200	400822602	1675	1675	1675	1675	0
557	20231031	120100	400822602	1675	1675	1675	1675	5
558	20231031	120000	400814227	1675	1675	1675	1675	0
559	20231031	115900	400814227	1675	1675	1675	1675	44
560	20231031	115800	400740527	1675	1675	1675	1675	50
561	20231031	115700	400656777	1675	1673	1675	1673	2001
562	20231031	115600	397307802	1663	1665	1665	1663	474
563	20231031	115500	396519198	1665	1665	1665	1665	0
564	20231031	115400	396519198	1665	1665	1665	1665	0
565	20231031	115300	396519198	1665	1665	1665	1665	89
566	20231031	115200	396371013	1665	1665	1665	1665	10
567	20231031	115100	396354363	1661	1661	1661	1661	200
568	20231031	115000	396022163	1661	1661	1661	1661	0
569	20231031	114900	396022163	1661	1663	1665	1661	1109
570	20231031	114800	394179539	1663	1663	1663	1663	0
571	20231031	114700	394179539	1663	1663	1663	1663	10
572	20231031	114600	394162909	1663	1663	1663	1663	1194
573	20231031	114500	392177287	1663	1667	1667	1663	500
574	20231031	114400	391345431	1666	1675	1675	1666	438
575	20231031	114300	390615030	1675	1675	1675	1675	32
576	20231031	114200	390561430	1674	1674	1674	1674	100
577	20231031	114100	390394030	1675	1675	1675	1675	0
578	20231031	114000	390394030	1675	1675	1675	1675	20
579	20231031	113900	390360530	1675	1675	1675	1675	0
580	20231031	113800	390360530	1675	1675	1675	1675	0
581	20231031	113700	390360530	1675	1675	1675	1675	0
582	20231031	113600	390360530	1675	1675	1675	1675	0
583	20231031	113500	390360530	1675	1675	1675	1675	0
584	20231031	113400	390360530	1675	1675	1675	1675	0
585	20231031	113300	390360530	1675	1675	1675	1675	0
586	20231031	113200	390360530	1675	1675	1675	1675	2
587	20231031	113100	390357180	1673	1673	1673	1670	2128
588	20231031	113000	386803175	1673	1673	1673	1673	0
589	20231031	112900	386803175	1673	1673	1673	1673	150
590	20231031	112800	386552225	1675	1675	1675	1675	0
591	20231031	112700	386552225	1675	1675	1675	1675	60
592	20231031	112600	386451725	1675	1675	1675	1675	34
593	20231031	112500	386394775	1675	1675	1675	1675	0
594	20231031	112400	386394775	1675	1675	1675	1675	0
595	20231031	112300	386394775	1675	1675	1675	1675	1740
596	20231031	112200	383480275	1675	1675	1675	1675	1
597	20231031	112100	383478600	1679	1679	1679	1679	57
598	20231031	112000	383382897	1675	1675	1675	1675	0
599	20231031	111900	383382897	1675	1675	1675	1675	0
600	20231031	111800	383382897	1675	1675	1675	1675	0
601	20231031	111700	383382897	1675	1678	1678	1675	580
602	20231031	111600	382411157	1680	1680	1680	1680	10
603	20231031	111500	382394357	1681	1681	1681	1681	0
604	20231031	111400	382394357	1681	1681	1681	1680	69
605	20231031	111300	382278425	1681	1681	1681	1681	0
606	20231031	111200	382278425	1681	1681	1681	1681	0
607	20231031	111100	382278425	1681	1681	1681	1681	0
608	20231031	111000	382278425	1681	1681	1681	1681	1
609	20231031	110900	382276744	1681	1681	1681	1681	0
610	20231031	110800	382276744	1681	1681	1681	1681	0
611	20231031	110700	382276744	1681	1681	1681	1681	0
612	20231031	110600	382276744	1681	1681	1681	1681	94
613	20231031	110500	382118730	1682	1682	1682	1682	5
614	20231031	110400	382110320	1682	1682	1682	1682	50
615	20231031	110300	382026220	1681	1681	1681	1681	19
616	20231031	110200	381994281	1681	1681	1681	1681	573
617	20231031	110100	381031068	1681	1681	1681	1681	0
618	20231031	110000	381031068	1681	1681	1681	1680	3002
619	20231031	105900	375987706	1680	1680	1680	1680	23
620	20231031	105800	375949066	1682	1679	1682	1679	602
621	20231031	105700	374937749	1679	1674	1679	1674	3010
622	20231031	105600	369894833	1673	1665	1673	1665	414
623	20231031	105500	369203011	1663	1663	1663	1663	0
624	20231031	105400	369203011	1663	1663	1663	1663	0
625	20231031	105300	369203011	1663	1663	1663	1663	1
626	20231031	105200	369201348	1669	1669	1670	1669	3078
627	20231031	105100	364063866	1669	1669	1669	1669	38
628	20231031	105000	364000444	1663	1663	1663	1663	600
629	20231031	104900	363002644	1663	1670	1670	1663	2184
630	20231031	104800	359364679	1670	1670	1671	1670	500
631	20231031	104700	358529565	1670	1670	1670	1670	0
632	20231031	104600	358529565	1670	1670	1670	1670	121
633	20231031	104500	358327495	1670	1667	1670	1664	530
634	20231031	104400	357444906	1667	1670	1670	1667	515
635	20231031	104300	356586356	1670	1670	1670	1670	116
636	20231031	104200	356392636	1672	1673	1673	1670	151
637	20231031	104100	356140314	1673	1673	1673	1673	50
638	20231031	104000	356056664	1673	1673	1673	1673	0
639	20231031	103900	356056664	1673	1661	1673	1661	103
640	20231031	103800	355885558	1661	1671	1671	1661	1197
641	20231031	103700	353885381	1663	1663	1663	1663	0
642	20231031	103600	353885381	1663	1659	1663	1659	16097
643	20231031	103500	327134860	1659	1659	1659	1658	236
644	20231031	103400	326743384	1661	1661	1661	1661	50
645	20231031	103300	326660334	1662	1660	1662	1660	1517
646	20231031	103200	324139982	1660	1659	1660	1659	400
647	20231031	103100	323476221	1660	1660	1660	1660	1
648	20231031	103000	323474561	1660	1673	1673	1660	16771
649	20231031	102900	295607856	1674	1674	1674	1674	0
650	20231031	102800	295607856	1674	1668	1674	1662	6551
651	20231031	102700	284695657	1667	1667	1667	1667	0
652	20231031	102600	284695657	1667	1667	1667	1667	0
653	20231031	102500	284695657	1667	1667	1667	1667	250
654	20231031	102400	284278907	1678	1678	1678	1678	1
655	20231031	102300	284277229	1678	1675	1678	1667	575
656	20231031	102200	283313792	1666	1676	1676	1666	522
657	20231031	102100	282439140	1676	1664	1676	1664	879
658	20231031	102000	280969272	1664	1664	1664	1664	0
659	20231031	101900	280969272	1664	1664	1664	1664	126
660	20231031	101800	280759608	1663	1664	1664	1663	1800
661	20231031	101700	277766203	1663	1663	1663	1663	173
662	20231031	101600	277478504	1663	1666	1666	1663	3366
663	20231031	101500	271872763	1666	1667	1667	1666	682
664	20231031	101400	270736169	1670	1676	1676	1668	27806
665	20231031	101300	224237014	1675	1677	1677	1674	3521
666	20231031	101200	218338592	1679	1679	1679	1679	789
667	20231031	101100	217013861	1679	1679	1679	1679	1
668	20231031	101000	217012182	1680	1680	1680	1680	1555
669	20231031	100900	214399782	1679	1679	1679	1679	0
670	20231031	100800	214399782	1679	1680	1680	1679	12
671	20231031	100700	214379633	1680	1680	1680	1680	4
672	20231031	100600	214372913	1677	1677	1677	1677	0
673	20231031	100500	214372913	1677	1678	1678	1677	1000
674	20231031	100400	212695843	1677	1680	1680	1677	2441
675	20231031	100300	208594966	1678	1678	1678	1678	0
676	20231031	100200	208594966	1678	1689	1689	1678	586
677	20231031	100100	207611647	1688	1688	1688	1688	0
678	20231031	100000	207611647	1688	1686	1688	1686	3000
679	20231031	095900	202549603	1688	1688	1688	1688	20
680	20231031	095800	202515843	1692	1675	1692	1675	2000
681	20231031	095700	199162699	1672	1674	1674	1672	2900
682	20231031	095600	194312401	1675	1675	1675	1675	200
683	20231031	095500	193977401	1680	1680	1680	1680	6
684	20231031	095400	193967321	1680	1680	1680	1680	0
685	20231031	095300	193967321	1680	1680	1680	1673	203
686	20231031	095200	193627632	1680	1680	1680	1680	90
687	20231031	095100	193476432	1673	1673	1673	1673	110
688	20231031	095000	193292402	1673	1673	1673	1673	1816
689	20231031	094900	190254234	1673	1673	1673	1673	384
690	20231031	094800	189611802	1673	1673	1673	1673	0
691	20231031	094700	189611802	1673	1674	1675	1673	190
692	20231031	094600	189293746	1676	1677	1677	1676	360
693	20231031	094500	188690136	1676	1680	1680	1676	579
694	20231031	094400	187719221	1676	1676	1676	1670	10037
695	20231031	094300	170929850	1674	1674	1674	1674	0
696	20231031	094200	170929850	1674	1679	1679	1674	7611
697	20231031	094100	158180766	1680	1696	1696	1680	12897
698	20231031	094000	136488255	1696	1696	1696	1696	0
699	20231031	093900	136488255	1696	1687	1696	1687	1201
700	20231031	093800	134461259	1697	1697	1697	1696	12
701	20231031	093700	134440896	1696	1696	1696	1696	8
702	20231031	093600	134427328	1697	1685	1697	1685	341
703	20231031	093500	133850343	1685	1698	1698	1685	2205
704	20231031	093400	130132253	1699	1697	1699	1697	2033
705	20231031	093300	126679004	1697	1697	1697	1697	3403
706	20231031	093200	120904113	1697	1689	1698	1689	4020
707	20231031	093100	114088837	1690	1686	1690	1682	447
708	20231031	093000	113335767	1682	1682	1682	1682	0
709	20231031	092900	113335767	1682	1682	1682	1682	355
710	20231031	092800	112738657	1682	1682	1682	1682	308
711	20231031	092700	112220601	1682	1683	1683	1682	5130
712	20231031	092600	103591900	1682	1682	1683	1682	1478
713	20231031	092500	101105894	1682	1687	1687	1682	3600
714	20231031	092400	95047351	1683	1685	1685	1683	4903
715	20231031	092300	86794385	1685	1690	1690	1684	5406
716	20231031	092200	77669988	1692	1694	1695	1691	3334
717	20231031	092100	72027810	1699	1699	1699	1699	1
718	20231031	092000	72026111	1695	1696	1696	1695	1373
719	20231031	091900	69698296	1700	1700	1700	1700	295
720	20231031	091800	69196796	1702	1702	1702	1702	7
721	20231031	091700	69184882	1702	1702	1702	1702	60
722	20231031	091600	69082762	1701	1701	1701	1701	5
723	20231031	091500	69074257	1700	1700	1700	1700	0
724	20231031	091400	69074257	1700	1699	1700	1695	1211
725	20231031	091300	67016801	1695	1699	1699	1694	1613
726	20231031	091200	64282616	1695	1700	1700	1695	3404
727	20231031	091100	58501654	1700	1706	1706	1700	2595
728	20231031	091000	54089134	1706	1706	1706	1706	2064
729	20231031	090900	50567950	1706	1706	1706	1706	0
730	20231031	090800	50567950	1706	1700	1706	1700	354
731	20231031	090700	49964890	1700	1700	1700	1700	0
732	20231031	090600	49964890	1700	1700	1700	1700	1010
733	20231031	090500	48247890	1700	1700	1700	1700	4005
734	20231031	090400	41439390	1700	1700	1700	1700	727
735	20231031	090300	40203490	1700	1710	1710	1700	1263
736	20231031	090200	38055390	1695	1695	1695	1695	0
737	20231031	090100	38055390	1695	1710	1710	1695	20320
738	20231031	090000	3564750	1710	1710	1710	1700	2085