KissMeData/187420/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202900	33822580	2860	2860	2860	2860	1025
3	20231031	202800	33822580	2860	2860	2860	2860	0
4	20231031	202700	33822580	2860	2860	2860	2860	0
5	20231031	202600	33822580	2860	2860	2860	2860	0
6	20231031	202500	33822580	2860	2860	2860	2860	0
7	20231031	202400	33822580	2860	2860	2860	2860	0
8	20231031	202300	33822580	2860	2860	2860	2860	0
9	20231031	202200	33822580	2860	2860	2860	2860	0
10	20231031	202100	33822580	2860	2860	2860	2860	0
11	20231031	202000	33822580	2860	2860	2860	2860	0
12	20231031	201900	33822580	2860	2860	2860	2860	0
13	20231031	201800	33822580	2860	2860	2860	2860	0
14	20231031	201700	33822580	2860	2860	2860	2860	0
15	20231031	201600	33822580	2860	2860	2860	2860	0
16	20231031	201500	33822580	2860	2860	2860	2860	0
17	20231031	201400	33822580	2860	2860	2860	2860	0
18	20231031	201300	33822580	2860	2860	2860	2860	0
19	20231031	201200	33822580	2860	2860	2860	2860	0
20	20231031	201100	33822580	2860	2860	2860	2860	0
21	20231031	201000	33822580	2860	2860	2860	2860	0
22	20231031	200900	33822580	2860	2860	2860	2860	0
23	20231031	200800	33822580	2860	2860	2860	2860	0
24	20231031	200700	33822580	2860	2860	2860	2860	0
25	20231031	200600	33822580	2860	2860	2860	2860	0
26	20231031	200500	33822580	2860	2860	2860	2860	0
27	20231031	200400	33822580	2860	2860	2860	2860	0
28	20231031	200300	33822580	2860	2860	2860	2860	0
29	20231031	200200	33822580	2860	2860	2860	2860	0
30	20231031	200100	33822580	2860	2860	2860	2860	0
31	20231031	200000	33822580	2860	2860	2860	2860	0
32	20231031	195900	33822580	2860	2860	2860	2860	1025
33	20231031	195800	33822580	2860	2860	2860	2860	0
34	20231031	195700	33822580	2860	2860	2860	2860	0
35	20231031	195600	33822580	2860	2860	2860	2860	0
36	20231031	195500	33822580	2860	2860	2860	2860	0
37	20231031	195400	33822580	2860	2860	2860	2860	0
38	20231031	195300	33822580	2860	2860	2860	2860	0
39	20231031	195200	33822580	2860	2860	2860	2860	0
40	20231031	195100	33822580	2860	2860	2860	2860	0
41	20231031	195000	33822580	2860	2860	2860	2860	0
42	20231031	194900	33822580	2860	2860	2860	2860	0
43	20231031	194800	33822580	2860	2860	2860	2860	0
44	20231031	194700	33822580	2860	2860	2860	2860	0
45	20231031	194600	33822580	2860	2860	2860	2860	0
46	20231031	194500	33822580	2860	2860	2860	2860	0
47	20231031	194400	33822580	2860	2860	2860	2860	0
48	20231031	194300	33822580	2860	2860	2860	2860	0
49	20231031	194200	33822580	2860	2860	2860	2860	0
50	20231031	194100	33822580	2860	2860	2860	2860	0
51	20231031	194000	33822580	2860	2860	2860	2860	0
52	20231031	193900	33822580	2860	2860	2860	2860	0
53	20231031	193800	33822580	2860	2860	2860	2860	0
54	20231031	193700	33822580	2860	2860	2860	2860	0
55	20231031	193600	33822580	2860	2860	2860	2860	0
56	20231031	193500	33822580	2860	2860	2860	2860	0
57	20231031	193400	33822580	2860	2860	2860	2860	0
58	20231031	193300	33822580	2860	2860	2860	2860	0
59	20231031	193200	33822580	2860	2860	2860	2860	0
60	20231031	193100	33822580	2860	2860	2860	2860	0
61	20231031	193000	33822580	2860	2860	2860	2860	0
62	20231031	192900	33822580	2860	2860	2860	2860	1025
63	20231031	192800	33822580	2860	2860	2860	2860	0
64	20231031	192700	33822580	2860	2860	2860	2860	0
65	20231031	192600	33822580	2860	2860	2860	2860	0
66	20231031	192500	33822580	2860	2860	2860	2860	0
67	20231031	192400	33822580	2860	2860	2860	2860	0
68	20231031	192300	33822580	2860	2860	2860	2860	0
69	20231031	192200	33822580	2860	2860	2860	2860	0
70	20231031	192100	33822580	2860	2860	2860	2860	0
71	20231031	192000	33822580	2860	2860	2860	2860	0
72	20231031	191900	33822580	2860	2860	2860	2860	0
73	20231031	191800	33822580	2860	2860	2860	2860	0
74	20231031	191700	33822580	2860	2860	2860	2860	0
75	20231031	191600	33822580	2860	2860	2860	2860	0
76	20231031	191500	33822580	2860	2860	2860	2860	0
77	20231031	191400	33822580	2860	2860	2860	2860	0
78	20231031	191300	33822580	2860	2860	2860	2860	0
79	20231031	191200	33822580	2860	2860	2860	2860	0
80	20231031	191100	33822580	2860	2860	2860	2860	0
81	20231031	191000	33822580	2860	2860	2860	2860	0
82	20231031	190900	33822580	2860	2860	2860	2860	0
83	20231031	190800	33822580	2860	2860	2860	2860	0
84	20231031	190700	33822580	2860	2860	2860	2860	0
85	20231031	190600	33822580	2860	2860	2860	2860	0
86	20231031	190500	33822580	2860	2860	2860	2860	0
87	20231031	190400	33822580	2860	2860	2860	2860	0
88	20231031	190300	33822580	2860	2860	2860	2860	0
89	20231031	190200	33822580	2860	2860	2860	2860	0
90	20231031	190100	33822580	2860	2860	2860	2860	0
91	20231031	190000	33822580	2860	2860	2860	2860	0
92	20231031	185900	33822580	2860	2860	2860	2860	1025
93	20231031	185800	33822580	2860	2860	2860	2860	0
94	20231031	185700	33822580	2860	2860	2860	2860	0
95	20231031	185600	33822580	2860	2860	2860	2860	0
96	20231031	185500	33822580	2860	2860	2860	2860	0
97	20231031	185400	33822580	2860	2860	2860	2860	0
98	20231031	185300	33822580	2860	2860	2860	2860	0
99	20231031	185200	33822580	2860	2860	2860	2860	0
100	20231031	185100	33822580	2860	2860	2860	2860	0
101	20231031	185000	33822580	2860	2860	2860	2860	0
102	20231031	184900	33822580	2860	2860	2860	2860	0
103	20231031	184800	33822580	2860	2860	2860	2860	0
104	20231031	184700	33822580	2860	2860	2860	2860	0
105	20231031	184600	33822580	2860	2860	2860	2860	0
106	20231031	184500	33822580	2860	2860	2860	2860	0
107	20231031	184400	33822580	2860	2860	2860	2860	0
108	20231031	184300	33822580	2860	2860	2860	2860	0
109	20231031	184200	33822580	2860	2860	2860	2860	0
110	20231031	184100	33822580	2860	2860	2860	2860	0
111	20231031	184000	33822580	2860	2860	2860	2860	0
112	20231031	183900	33822580	2860	2860	2860	2860	0
113	20231031	183800	33822580	2860	2860	2860	2860	0
114	20231031	183700	33822580	2860	2860	2860	2860	0
115	20231031	183600	33822580	2860	2860	2860	2860	0
116	20231031	183500	33822580	2860	2860	2860	2860	0
117	20231031	183400	33822580	2860	2860	2860	2860	0
118	20231031	183300	33822580	2860	2860	2860	2860	0
119	20231031	183200	33822580	2860	2860	2860	2860	0
120	20231031	183100	33822580	2860	2860	2860	2860	0
121	20231031	183000	33822580	2860	2860	2860	2860	0
122	20231031	182900	33822580	2860	2860	2860	2860	1025
123	20231031	182800	33822580	2860	2860	2860	2860	0
124	20231031	182700	33822580	2860	2860	2860	2860	0
125	20231031	182600	33822580	2860	2860	2860	2860	0
126	20231031	182500	33822580	2860	2860	2860	2860	0
127	20231031	182400	33822580	2860	2860	2860	2860	0
128	20231031	182300	33822580	2860	2860	2860	2860	0
129	20231031	182200	33822580	2860	2860	2860	2860	0
130	20231031	182100	33822580	2860	2860	2860	2860	0
131	20231031	182000	33822580	2860	2860	2860	2860	0
132	20231031	181900	33822580	2860	2860	2860	2860	0
133	20231031	181800	33822580	2860	2860	2860	2860	0
134	20231031	181700	33822580	2860	2860	2860	2860	0
135	20231031	181600	33822580	2860	2860	2860	2860	0
136	20231031	181500	33822580	2860	2860	2860	2860	0
137	20231031	181400	33822580	2860	2860	2860	2860	0
138	20231031	181300	33822580	2860	2860	2860	2860	0
139	20231031	181200	33822580	2860	2860	2860	2860	0
140	20231031	181100	33822580	2860	2860	2860	2860	0
141	20231031	181000	33822580	2860	2860	2860	2860	0
142	20231031	180900	33822580	2860	2860	2860	2860	0
143	20231031	180800	33822580	2860	2860	2860	2860	0
144	20231031	180700	33822580	2860	2860	2860	2860	0
145	20231031	180600	33822580	2860	2860	2860	2860	0
146	20231031	180500	33822580	2860	2860	2860	2860	0
147	20231031	180400	33822580	2860	2860	2860	2860	0
148	20231031	180300	33822580	2860	2860	2860	2860	0
149	20231031	180200	33822580	2860	2860	2860	2860	0
150	20231031	180100	33822580	2860	2860	2860	2860	0
151	20231031	180000	33822580	2860	2860	2860	2860	0
152	20231031	175900	33822580	2860	2860	2860	2860	1025
153	20231031	175800	33822580	2860	2860	2860	2860	0
154	20231031	175700	33822580	2860	2860	2860	2860	0
155	20231031	175600	33822580	2860	2860	2860	2860	0
156	20231031	175500	33822580	2860	2860	2860	2860	0
157	20231031	175400	33822580	2860	2860	2860	2860	0
158	20231031	175300	33822580	2860	2860	2860	2860	0
159	20231031	175200	33822580	2860	2860	2860	2860	0
160	20231031	175100	33822580	2860	2860	2860	2860	0
161	20231031	175000	33822580	2860	2860	2860	2860	0
162	20231031	174900	33822580	2860	2860	2860	2860	0
163	20231031	174800	33822580	2860	2860	2860	2860	0
164	20231031	174700	33822580	2860	2860	2860	2860	0
165	20231031	174600	33822580	2860	2860	2860	2860	0
166	20231031	174500	33822580	2860	2860	2860	2860	0
167	20231031	174400	33822580	2860	2860	2860	2860	0
168	20231031	174300	33822580	2860	2860	2860	2860	0
169	20231031	174200	33822580	2860	2860	2860	2860	0
170	20231031	174100	33822580	2860	2860	2860	2860	0
171	20231031	174000	33822580	2860	2860	2860	2860	0
172	20231031	173900	33822580	2860	2860	2860	2860	0
173	20231031	173800	33822580	2860	2860	2860	2860	0
174	20231031	173700	33822580	2860	2860	2860	2860	0
175	20231031	173600	33822580	2860	2860	2860	2860	0
176	20231031	173500	33822580	2860	2860	2860	2860	0
177	20231031	173400	33822580	2860	2860	2860	2860	0
178	20231031	173300	33822580	2860	2860	2860	2860	0
179	20231031	173200	33822580	2860	2860	2860	2860	0
180	20231031	173100	33822580	2860	2860	2860	2860	0
181	20231031	173000	33822580	2860	2860	2860	2860	0
182	20231031	172900	33822580	2860	2860	2860	2860	1025
183	20231031	172800	33822580	2860	2860	2860	2860	0
184	20231031	172700	33822580	2860	2860	2860	2860	0
185	20231031	172600	33822580	2860	2860	2860	2860	0
186	20231031	172500	33822580	2860	2860	2860	2860	0
187	20231031	172400	33822580	2860	2860	2860	2860	0
188	20231031	172300	33822580	2860	2860	2860	2860	0
189	20231031	172200	33822580	2860	2860	2860	2860	0
190	20231031	172100	33822580	2860	2860	2860	2860	0
191	20231031	172000	33822580	2860	2860	2860	2860	0
192	20231031	171900	33822580	2860	2860	2860	2860	0
193	20231031	171800	33822580	2860	2860	2860	2860	0
194	20231031	171700	33822580	2860	2860	2860	2860	0
195	20231031	171600	33822580	2860	2860	2860	2860	0
196	20231031	171500	33822580	2860	2860	2860	2860	0
197	20231031	171400	33822580	2860	2860	2860	2860	0
198	20231031	171300	33822580	2860	2860	2860	2860	0
199	20231031	171200	33822580	2860	2860	2860	2860	0
200	20231031	171100	33822580	2860	2860	2860	2860	0
201	20231031	171000	33822580	2860	2860	2860	2860	0
202	20231031	170900	33822580	2860	2860	2860	2860	0
203	20231031	170800	33822580	2860	2860	2860	2860	0
204	20231031	170700	33822580	2860	2860	2860	2860	0
205	20231031	170600	33822580	2860	2860	2860	2860	0
206	20231031	170500	33822580	2860	2860	2860	2860	0
207	20231031	170400	33822580	2860	2860	2860	2860	0
208	20231031	170300	33822580	2860	2860	2860	2860	0
209	20231031	170200	33822580	2860	2860	2860	2860	0
210	20231031	170100	33822580	2860	2860	2860	2860	0
211	20231031	170000	33822580	2860	2860	2860	2860	0
212	20231031	165900	33822580	2860	2860	2860	2860	1025
213	20231031	165800	33822580	2860	2860	2860	2860	0
214	20231031	165700	33822580	2860	2860	2860	2860	0
215	20231031	165600	33822580	2860	2860	2860	2860	0
216	20231031	165500	33822580	2860	2860	2860	2860	0
217	20231031	165400	33822580	2860	2860	2860	2860	0
218	20231031	165300	33822580	2860	2860	2860	2860	0
219	20231031	165200	33822580	2860	2860	2860	2860	0
220	20231031	165100	33822580	2860	2860	2860	2860	0
221	20231031	165000	33822580	2860	2860	2860	2860	0
222	20231031	164900	33822580	2860	2860	2860	2860	0
223	20231031	164800	33822580	2860	2860	2860	2860	0
224	20231031	164700	33822580	2860	2860	2860	2860	0
225	20231031	164600	33822580	2860	2860	2860	2860	0
226	20231031	164500	33822580	2860	2860	2860	2860	0
227	20231031	164400	33822580	2860	2860	2860	2860	0
228	20231031	164300	33822580	2860	2860	2860	2860	0
229	20231031	164200	33822580	2860	2860	2860	2860	0
230	20231031	164100	33822580	2860	2860	2860	2860	0
231	20231031	164000	33822580	2860	2860	2860	2860	0
232	20231031	163900	33822580	2860	2860	2860	2860	0
233	20231031	163800	33822580	2860	2860	2860	2860	0
234	20231031	163700	33822580	2860	2860	2860	2860	0
235	20231031	163600	33822580	2860	2860	2860	2860	0
236	20231031	163500	33822580	2860	2860	2860	2860	0
237	20231031	163400	33822580	2860	2860	2860	2860	0
238	20231031	163300	33822580	2860	2860	2860	2860	0
239	20231031	163200	33822580	2860	2860	2860	2860	0
240	20231031	163100	33822580	2860	2860	2860	2860	0
241	20231031	163000	33822580	2860	2860	2860	2860	0
242	20231031	162900	33822580	2860	2860	2860	2860	1025
243	20231031	162800	33822580	2860	2860	2860	2860	0
244	20231031	162700	33822580	2860	2860	2860	2860	0
245	20231031	162600	33822580	2860	2860	2860	2860	0
246	20231031	162500	33822580	2860	2860	2860	2860	0
247	20231031	162400	33822580	2860	2860	2860	2860	0
248	20231031	162300	33822580	2860	2860	2860	2860	0
249	20231031	162200	33822580	2860	2860	2860	2860	0
250	20231031	162100	33822580	2860	2860	2860	2860	0
251	20231031	162000	33822580	2860	2860	2860	2860	0
252	20231031	161900	33822580	2860	2860	2860	2860	0
253	20231031	161800	33822580	2860	2860	2860	2860	0
254	20231031	161700	33822580	2860	2860	2860	2860	0
255	20231031	161600	33822580	2860	2860	2860	2860	0
256	20231031	161500	33822580	2860	2860	2860	2860	0
257	20231031	161400	33822580	2860	2860	2860	2860	0
258	20231031	161300	33822580	2860	2860	2860	2860	0
259	20231031	161200	33822580	2860	2860	2860	2860	0
260	20231031	161100	33822580	2860	2860	2860	2860	0
261	20231031	161000	33822580	2860	2860	2860	2860	0
262	20231031	160900	33822580	2860	2860	2860	2860	0
263	20231031	160800	33822580	2860	2860	2860	2860	0
264	20231031	160700	33822580	2860	2860	2860	2860	0
265	20231031	160600	33822580	2860	2860	2860	2860	0
266	20231031	160500	33822580	2860	2860	2860	2860	0
267	20231031	160400	33822580	2860	2860	2860	2860	0
268	20231031	160300	33822580	2860	2860	2860	2860	0
269	20231031	160200	33822580	2860	2860	2860	2860	0
270	20231031	160100	33822580	2860	2860	2860	2860	0
271	20231031	160000	33822580	2860	2860	2860	2860	0
272	20231031	155900	33822580	2860	2860	2860	2860	1025
273	20231031	155800	33822580	2860	2860	2860	2860	0
274	20231031	155700	33822580	2860	2860	2860	2860	0
275	20231031	155600	33822580	2860	2860	2860	2860	0
276	20231031	155500	33822580	2860	2860	2860	2860	0
277	20231031	155400	33822580	2860	2860	2860	2860	0
278	20231031	155300	33822580	2860	2860	2860	2860	0
279	20231031	155200	33822580	2860	2860	2860	2860	0
280	20231031	155100	33822580	2860	2860	2860	2860	0
281	20231031	155000	33822580	2860	2860	2860	2860	0
282	20231031	154900	33822580	2860	2860	2860	2860	0
283	20231031	154800	33822580	2860	2860	2860	2860	0
284	20231031	154700	33822580	2860	2860	2860	2860	0
285	20231031	154600	33822580	2860	2860	2860	2860	0
286	20231031	154500	33822580	2860	2860	2860	2860	0
287	20231031	154400	33822580	2860	2860	2860	2860	0
288	20231031	154300	33822580	2860	2860	2860	2860	0
289	20231031	154200	33822580	2860	2860	2860	2860	0
290	20231031	154100	33822580	2860	2860	2860	2860	0
291	20231031	154000	33822580	2860	2860	2860	2860	0
292	20231031	153900	33822580	2860	2860	2860	2860	0
293	20231031	153800	33822580	2860	2860	2860	2860	0
294	20231031	153700	33822580	2860	2860	2860	2860	0
295	20231031	153600	33822580	2860	2860	2860	2860	0
296	20231031	153500	33822580	2860	2860	2860	2860	0
297	20231031	153400	33822580	2860	2860	2860	2860	0
298	20231031	153300	33822580	2860	2860	2860	2860	0
299	20231031	153200	33822580	2860	2860	2860	2860	0
300	20231031	153100	33822580	2860	2860	2860	2860	0
301	20231031	153000	33822580	2860	2860	2860	2860	1025
302	20231031	152900	30891080	2935	2935	2935	2935	0
303	20231031	152800	30891080	2935	2935	2935	2935	0
304	20231031	152700	30891080	2935	2935	2935	2935	0
305	20231031	152600	30891080	2935	2935	2935	2935	0
306	20231031	152500	30891080	2935	2935	2935	2935	0
307	20231031	152400	30891080	2935	2935	2935	2935	0
308	20231031	152300	30891080	2935	2935	2935	2935	0
309	20231031	152200	30891080	2935	2935	2935	2935	0
310	20231031	152100	30891080	2935	2935	2935	2935	0
311	20231031	152000	30891080	2935	2935	2935	2935	0
312	20231031	151900	30891080	2935	2905	2935	2905	57
313	20231031	151800	30724355	2905	2905	2905	2905	1
314	20231031	151700	30721450	2900	2900	2900	2900	0
315	20231031	151600	30721450	2900	2900	2900	2900	0
316	20231031	151500	30721450	2900	2900	2900	2900	0
317	20231031	151400	30721450	2900	2900	2900	2900	0
318	20231031	151300	30721450	2900	2900	2900	2900	7
319	20231031	151200	30701150	2900	2900	2900	2900	5
320	20231031	151100	30686650	2900	2900	2900	2900	148
321	20231031	151000	30257450	2905	2905	2905	2905	5
322	20231031	150900	30242925	2910	2910	2910	2910	133
323	20231031	150800	29855895	2935	2935	2935	2935	0
324	20231031	150700	29855895	2935	2930	2935	2930	2
325	20231031	150600	29850030	2910	2910	2910	2910	0
326	20231031	150500	29850030	2910	2910	2910	2910	0
327	20231031	150400	29850030	2910	2910	2910	2910	0
328	20231031	150300	29850030	2910	2910	2910	2910	0
329	20231031	150200	29850030	2910	2910	2910	2910	0
330	20231031	150100	29850030	2910	2910	2910	2910	0
331	20231031	150000	29850030	2910	2910	2910	2910	0
332	20231031	145900	29850030	2910	2910	2910	2910	1
333	20231031	145800	29847120	2900	2900	2900	2900	0
334	20231031	145700	29847120	2900	2900	2900	2900	0
335	20231031	145600	29847120	2900	2900	2900	2900	350
336	20231031	145500	28832120	2900	2900	2900	2900	0
337	20231031	145400	28832120	2900	2900	2900	2900	0
338	20231031	145300	28832120	2900	2900	2900	2900	0
339	20231031	145200	28832120	2900	2900	2900	2900	0
340	20231031	145100	28832120	2900	2900	2900	2900	0
341	20231031	145000	28832120	2900	2900	2900	2900	6
342	20231031	144900	28814720	2940	2940	2940	2940	0
343	20231031	144800	28814720	2940	2940	2940	2940	0
344	20231031	144700	28814720	2940	2940	2940	2940	0
345	20231031	144600	28814720	2940	2940	2940	2940	0
346	20231031	144500	28814720	2940	2940	2940	2940	0
347	20231031	144400	28814720	2940	2940	2940	2940	0
348	20231031	144300	28814720	2940	2940	2940	2940	1
349	20231031	144200	28811780	2905	2905	2905	2905	0
350	20231031	144100	28811780	2905	2905	2905	2905	0
351	20231031	144000	28811780	2905	2905	2905	2905	0
352	20231031	143900	28811780	2905	2905	2905	2905	5
353	20231031	143800	28797255	2905	2905	2905	2905	1
354	20231031	143700	28794350	2900	2900	2900	2900	0
355	20231031	143600	28794350	2900	2900	2900	2900	0
356	20231031	143500	28794350	2900	2900	2900	2900	24
357	20231031	143400	28724750	2905	2905	2905	2905	0
358	20231031	143300	28724750	2905	2905	2905	2905	0
359	20231031	143200	28724750	2905	2905	2905	2905	0
360	20231031	143100	28724750	2905	2905	2905	2905	0
361	20231031	143000	28724750	2905	2905	2905	2905	0
362	20231031	142900	28724750	2905	2905	2905	2905	0
363	20231031	142800	28724750	2905	2905	2905	2905	1
364	20231031	142700	28721845	2880	2880	2880	2880	0
365	20231031	142600	28721845	2880	2880	2880	2880	22
366	20231031	142500	28658485	2875	2875	2875	2875	0
367	20231031	142400	28658485	2875	2875	2875	2875	0
368	20231031	142300	28658485	2875	2875	2875	2875	0
369	20231031	142200	28658485	2875	2875	2875	2875	0
370	20231031	142100	28658485	2875	2875	2875	2875	67
371	20231031	142000	28465860	2875	2875	2875	2875	0
372	20231031	141900	28465860	2875	2875	2875	2875	0
373	20231031	141800	28465860	2875	2875	2875	2875	0
374	20231031	141700	28465860	2875	2875	2875	2875	0
375	20231031	141600	28465860	2875	2875	2875	2875	31
376	20231031	141500	28376735	2860	2860	2860	2860	0
377	20231031	141400	28376735	2860	2860	2860	2860	0
378	20231031	141300	28376735	2860	2890	2890	2860	102
379	20231031	141200	28083325	2900	2900	2900	2900	198
380	20231031	141100	27509125	2900	2900	2900	2900	0
381	20231031	141000	27509125	2900	2900	2900	2900	0
382	20231031	140900	27509125	2900	2900	2900	2900	0
383	20231031	140800	27509125	2900	2900	2900	2900	0
384	20231031	140700	27509125	2900	2900	2900	2900	0
385	20231031	140600	27509125	2900	2900	2900	2900	0
386	20231031	140500	27509125	2900	2905	2905	2900	1000
387	20231031	140400	24608875	2900	2900	2900	2900	0
388	20231031	140300	24608875	2900	2900	2900	2900	0
389	20231031	140200	24608875	2900	2900	2900	2900	0
390	20231031	140100	24608875	2900	2900	2900	2900	0
391	20231031	140000	24608875	2900	2900	2900	2900	0
392	20231031	135900	24608875	2900	2900	2900	2900	0
393	20231031	135800	24608875	2900	2915	2915	2900	2000
394	20231031	135700	18802290	2910	2910	2910	2910	0
395	20231031	135600	18802290	2910	2910	2910	2910	0
396	20231031	135500	18802290	2910	2910	2910	2910	0
397	20231031	135400	18802290	2910	2910	2910	2910	0
398	20231031	135300	18802290	2910	2910	2910	2910	0
399	20231031	135200	18802290	2910	2910	2910	2910	0
400	20231031	135100	18802290	2910	2910	2910	2910	0
401	20231031	135000	18802290	2910	2910	2910	2910	0
402	20231031	134900	18802290	2910	2910	2910	2910	0
403	20231031	134800	18802290	2910	2910	2910	2910	0
404	20231031	134700	18802290	2910	2910	2910	2910	0
405	20231031	134600	18802290	2910	2920	2920	2910	400
406	20231031	134500	17634460	2920	2945	2945	2920	6
407	20231031	134400	17616915	2920	2920	2920	2920	0
408	20231031	134300	17616915	2920	2930	2930	2920	149
409	20231031	134200	17181805	2945	2945	2945	2945	1
410	20231031	134100	17178860	2930	2930	2930	2930	0
411	20231031	134000	17178860	2930	2930	2930	2930	0
412	20231031	133900	17178860	2930	2930	2930	2930	982
413	20231031	133800	14301600	2930	2930	2930	2930	0
414	20231031	133700	14301600	2930	2930	2930	2930	20
415	20231031	133600	14243000	2930	2930	2930	2930	0
416	20231031	133500	14243000	2930	2930	2930	2930	0
417	20231031	133400	14243000	2930	2930	2930	2930	0
418	20231031	133300	14243000	2930	2940	2940	2930	296
419	20231031	133200	13375700	2945	2945	2945	2945	0
420	20231031	133100	13375700	2945	2945	2945	2945	0
421	20231031	133000	13375700	2945	2945	2945	2945	0
422	20231031	132900	13375700	2945	2945	2945	2945	0
423	20231031	132800	13375700	2945	2945	2945	2945	0
424	20231031	132700	13375700	2945	2945	2945	2945	1
425	20231031	132600	13372755	2930	2930	2930	2930	0
426	20231031	132500	13372755	2930	2930	2930	2930	0
427	20231031	132400	13372755	2930	2930	2930	2930	0
428	20231031	132300	13372755	2930	2930	2930	2930	0
429	20231031	132200	13372755	2930	2945	2945	2930	1071
430	20231031	132100	10230210	2950	2950	2950	2950	0
431	20231031	132000	10230210	2950	2950	2950	2950	0
432	20231031	131900	10230210	2950	2950	2950	2950	0
433	20231031	131800	10230210	2950	2950	2950	2950	1
434	20231031	131700	10227260	2950	2950	2950	2950	0
435	20231031	131600	10227260	2950	2950	2950	2950	0
436	20231031	131500	10227260	2950	2950	2950	2950	47
437	20231031	131400	10088610	2965	2965	2965	2965	0
438	20231031	131300	10088610	2965	2965	2965	2965	0
439	20231031	131200	10088610	2965	2965	2965	2965	0
440	20231031	131100	10088610	2965	2965	2965	2965	0
441	20231031	131000	10088610	2965	2965	2965	2965	0
442	20231031	130900	10088610	2965	2965	2965	2965	0
443	20231031	130800	10088610	2965	2965	2965	2965	0
444	20231031	130700	10088610	2965	2965	2965	2965	0
445	20231031	130600	10088610	2965	2965	2965	2965	0
446	20231031	130500	10088610	2965	2965	2965	2965	0
447	20231031	130400	10088610	2965	2965	2965	2965	0
448	20231031	130300	10088610	2965	2965	2965	2965	1
449	20231031	130200	10085645	2965	2965	2965	2965	0
450	20231031	130100	10085645	2965	2965	2965	2965	0
451	20231031	130000	10085645	2965	2965	2965	2965	0
452	20231031	125900	10085645	2965	2965	2965	2965	0
453	20231031	125800	10085645	2965	2965	2965	2965	0
454	20231031	125700	10085645	2965	2965	2965	2965	0
455	20231031	125600	10085645	2965	2965	2965	2965	6
456	20231031	125500	10067855	2965	2960	2965	2960	10
457	20231031	125400	10038220	2965	2965	2965	2965	0
458	20231031	125300	10038220	2965	2965	2965	2965	0
459	20231031	125200	10038220	2965	2965	2965	2965	0
460	20231031	125100	10038220	2965	2965	2965	2965	0
461	20231031	125000	10038220	2965	2965	2965	2965	0
462	20231031	124900	10038220	2965	2965	2965	2965	0
463	20231031	124800	10038220	2965	2965	2965	2965	0
464	20231031	124700	10038220	2965	2965	2965	2965	0
465	20231031	124600	10038220	2965	2965	2965	2965	0
466	20231031	124500	10038220	2965	2965	2965	2965	0
467	20231031	124400	10038220	2965	2965	2965	2965	0
468	20231031	124300	10038220	2965	2965	2965	2965	0
469	20231031	124200	10038220	2965	2965	2965	2965	0
470	20231031	124100	10038220	2965	2965	2965	2965	0
471	20231031	124000	10038220	2965	2965	2965	2965	0
472	20231031	123900	10038220	2965	2955	2965	2955	99
473	20231031	123800	9745195	2955	2955	2955	2955	0
474	20231031	123700	9745195	2955	2955	2955	2955	0
475	20231031	123600	9745195	2955	2955	2955	2955	0
476	20231031	123500	9745195	2955	2955	2955	2955	0
477	20231031	123400	9745195	2955	2955	2955	2955	0
478	20231031	123300	9745195	2955	2955	2955	2955	0
479	20231031	123200	9745195	2955	2955	2955	2955	0
480	20231031	123100	9745195	2955	2955	2955	2955	0
481	20231031	123000	9745195	2955	2955	2955	2955	0
482	20231031	122900	9745195	2955	2955	2955	2955	0
483	20231031	122800	9745195	2955	2955	2955	2955	0
484	20231031	122700	9745195	2955	2955	2955	2955	0
485	20231031	122600	9745195	2955	2955	2955	2955	0
486	20231031	122500	9745195	2955	2955	2955	2955	0
487	20231031	122400	9745195	2955	2955	2955	2955	0
488	20231031	122300	9745195	2955	2955	2955	2955	0
489	20231031	122200	9745195	2955	2955	2955	2955	0
490	20231031	122100	9745195	2955	2955	2955	2955	0
491	20231031	122000	9745195	2955	2955	2955	2955	96
492	20231031	121900	9461515	2955	2955	2955	2955	0
493	20231031	121800	9461515	2955	2955	2955	2955	0
494	20231031	121700	9461515	2955	2955	2955	2955	0
495	20231031	121600	9461515	2955	2955	2955	2955	0
496	20231031	121500	9461515	2955	2955	2955	2955	0
497	20231031	121400	9461515	2955	2955	2955	2955	50
498	20231031	121300	9313765	2955	2955	2955	2955	0
499	20231031	121200	9313765	2955	2955	2955	2955	0
500	20231031	121100	9313765	2955	2955	2955	2955	1
501	20231031	121000	9310810	2955	2955	2955	2955	0
502	20231031	120900	9310810	2955	2955	2955	2955	1
503	20231031	120800	9307855	2955	2955	2955	2955	0
504	20231031	120700	9307855	2955	2955	2955	2955	0
505	20231031	120600	9307855	2955	2955	2955	2955	0
506	20231031	120500	9307855	2955	2955	2955	2955	0
507	20231031	120400	9307855	2955	2955	2955	2955	0
508	20231031	120300	9307855	2955	2955	2955	2955	0
509	20231031	120200	9307855	2955	2955	2955	2955	0
510	20231031	120100	9307855	2955	2955	2955	2955	10
511	20231031	120000	9278305	2955	2955	2955	2955	0
512	20231031	115900	9278305	2955	2955	2955	2955	0
513	20231031	115800	9278305	2955	2955	2955	2955	0
514	20231031	115700	9278305	2955	2955	2955	2955	0
515	20231031	115600	9278305	2955	2955	2955	2955	0
516	20231031	115500	9278305	2955	2955	2955	2955	0
517	20231031	115400	9278305	2955	2955	2955	2955	0
518	20231031	115300	9278305	2955	2955	2955	2955	0
519	20231031	115200	9278305	2955	2955	2955	2955	0
520	20231031	115100	9278305	2955	2955	2955	2955	20
521	20231031	115000	9219205	2950	2950	2950	2950	0
522	20231031	114900	9219205	2950	2950	2950	2950	0
523	20231031	114800	9219205	2950	2950	2950	2950	0
524	20231031	114700	9219205	2950	2950	2950	2950	0
525	20231031	114600	9219205	2950	2950	2950	2950	0
526	20231031	114500	9219205	2950	2950	2950	2950	0
527	20231031	114400	9219205	2950	2950	2950	2950	0
528	20231031	114300	9219205	2950	2950	2950	2950	3
529	20231031	114200	9210355	2950	2950	2950	2950	0
530	20231031	114100	9210355	2950	2950	2950	2950	0
531	20231031	114000	9210355	2950	2950	2950	2950	0
532	20231031	113900	9210355	2950	2950	2950	2950	0
533	20231031	113800	9210355	2950	2950	2950	2950	0
534	20231031	113700	9210355	2950	2950	2950	2950	0
535	20231031	113600	9210355	2950	2950	2950	2950	0
536	20231031	113500	9210355	2950	2950	2950	2950	0
537	20231031	113400	9210355	2950	2950	2950	2950	0
538	20231031	113300	9210355	2950	2950	2950	2950	0
539	20231031	113200	9210355	2950	2950	2950	2950	0
540	20231031	113100	9210355	2950	2950	2950	2950	266
541	20231031	113000	8425655	2955	2955	2955	2955	0
542	20231031	112900	8425655	2955	2955	2955	2955	0
543	20231031	112800	8425655	2955	2955	2955	2955	0
544	20231031	112700	8425655	2955	2955	2955	2955	0
545	20231031	112600	8425655	2955	2955	2955	2955	0
546	20231031	112500	8425655	2955	2955	2955	2955	0
547	20231031	112400	8425655	2955	2955	2955	2955	100
548	20231031	112300	8130155	2955	2955	2955	2955	50
549	20231031	112200	7982405	2955	2955	2955	2955	4
550	20231031	112100	7970585	2955	2955	2955	2955	0
551	20231031	112000	7970585	2955	2955	2955	2955	0
552	20231031	111900	7970585	2955	2955	2955	2955	0
553	20231031	111800	7970585	2955	2955	2955	2955	0
554	20231031	111700	7970585	2955	2955	2955	2955	0
555	20231031	111600	7970585	2955	2955	2955	2955	0
556	20231031	111500	7970585	2955	2955	2955	2955	0
557	20231031	111400	7970585	2955	2955	2955	2955	0
558	20231031	111300	7970585	2955	2955	2955	2955	0
559	20231031	111200	7970585	2955	2955	2955	2955	126
560	20231031	111100	7598255	2970	2970	2970	2970	0
561	20231031	111000	7598255	2970	2970	2970	2970	0
562	20231031	110900	7598255	2970	2970	2970	2970	1
563	20231031	110800	7595285	2965	2965	2965	2965	0
564	20231031	110700	7595285	2965	2965	2965	2965	0
565	20231031	110600	7595285	2965	2965	2965	2965	500
566	20231031	110500	6112785	2965	2965	2965	2965	0
567	20231031	110400	6112785	2965	2965	2965	2965	0
568	20231031	110300	6112785	2965	2965	2965	2965	0
569	20231031	110200	6112785	2965	2965	2965	2965	0
570	20231031	110100	6112785	2965	2965	2965	2965	0
571	20231031	110000	6112785	2965	2965	2965	2965	0
572	20231031	105900	6112785	2965	2965	2965	2965	0
573	20231031	105800	6112785	2965	2965	2965	2965	0
574	20231031	105700	6112785	2965	2965	2965	2965	0
575	20231031	105600	6112785	2965	2965	2965	2965	0
576	20231031	105500	6112785	2965	2965	2965	2965	0
577	20231031	105400	6112785	2965	2965	2965	2965	0
578	20231031	105300	6112785	2965	2965	2965	2965	0
579	20231031	105200	6112785	2965	2965	2965	2965	0
580	20231031	105100	6112785	2965	2965	2965	2965	0
581	20231031	105000	6112785	2965	2965	2965	2965	0
582	20231031	104900	6112785	2965	2965	2965	2965	0
583	20231031	104800	6112785	2965	2965	2965	2965	1
584	20231031	104700	6109820	2965	2965	2965	2965	0
585	20231031	104600	6109820	2965	2965	2965	2965	0
586	20231031	104500	6109820	2965	2965	2965	2965	0
587	20231031	104400	6109820	2965	2965	2965	2965	0
588	20231031	104300	6109820	2965	2965	2965	2965	200
589	20231031	104200	5516820	2965	2965	2965	2965	300
590	20231031	104100	4627320	2965	2965	2965	2965	0
591	20231031	104000	4627320	2965	2965	2965	2965	0
592	20231031	103900	4627320	2965	2965	2965	2965	0
593	20231031	103800	4627320	2965	2965	2965	2965	0
594	20231031	103700	4627320	2965	2965	2965	2965	0
595	20231031	103600	4627320	2965	2965	2965	2965	0
596	20231031	103500	4627320	2965	2965	2965	2965	1
597	20231031	103400	4624355	2960	2960	2960	2960	22
598	20231031	103300	4559235	2965	2965	2965	2965	1
599	20231031	103200	4556270	2960	2960	2960	2960	3
600	20231031	103100	4547390	2960	2960	2960	2960	0
601	20231031	103000	4547390	2960	2960	2960	2960	0
602	20231031	102900	4547390	2960	2960	2960	2960	0
603	20231031	102800	4547390	2960	2960	2960	2960	0
604	20231031	102700	4547390	2960	2960	2960	2960	0
605	20231031	102600	4547390	2960	2960	2960	2960	0
606	20231031	102500	4547390	2960	2960	2960	2960	0
607	20231031	102400	4547390	2960	2960	2960	2960	620
608	20231031	102300	2712190	2970	2970	2970	2970	0
609	20231031	102200	2712190	2970	2970	2970	2970	0
610	20231031	102100	2712190	2970	2970	2970	2970	0
611	20231031	102000	2712190	2970	2970	2970	2970	1
612	20231031	101900	2709220	2965	2965	2965	2965	0
613	20231031	101800	2709220	2965	2970	2970	2965	517
614	20231031	101700	1176035	2975	2975	2975	2975	0
615	20231031	101600	1176035	2975	2975	2975	2975	0
616	20231031	101500	1176035	2975	2975	2975	2975	0
617	20231031	101400	1176035	2975	2975	2975	2975	0
618	20231031	101300	1176035	2975	2975	2975	2975	1
619	20231031	101200	1173060	2970	2970	2970	2970	0
620	20231031	101100	1173060	2970	2970	2970	2970	0
621	20231031	101000	1173060	2970	2970	2970	2970	0
622	20231031	100900	1173060	2970	2970	2970	2970	0
623	20231031	100800	1173060	2970	2970	2970	2970	0
624	20231031	100700	1173060	2970	2970	2970	2970	0
625	20231031	100600	1173060	2970	2970	2970	2970	51
626	20231031	100500	1021590	2970	2970	2970	2970	0
627	20231031	100400	1021590	2970	2970	2970	2970	0
628	20231031	100300	1021590	2970	2970	2970	2970	0
629	20231031	100200	1021590	2970	2970	2970	2970	0
630	20231031	100100	1021590	2970	2970	2970	2970	117
631	20231031	100000	674100	2975	2975	2975	2975	0
632	20231031	095900	674100	2975	2975	2975	2975	0
633	20231031	095800	674100	2975	2975	2975	2975	0
634	20231031	095700	674100	2975	2975	2975	2975	0
635	20231031	095600	674100	2975	2975	2975	2975	0
636	20231031	095500	674100	2975	2975	2975	2975	0
637	20231031	095400	674100	2975	2975	2975	2975	0
638	20231031	095300	674100	2975	2975	2975	2975	0
639	20231031	095200	674100	2975	2975	2975	2975	88
640	20231031	095100	412300	2985	2985	2985	2985	0
641	20231031	095000	412300	2985	2985	2985	2985	0
642	20231031	094900	412300	2985	2985	2985	2985	0
643	20231031	094800	412300	2985	2985	2985	2985	0
644	20231031	094700	412300	2985	2985	2985	2985	0
645	20231031	094600	412300	2985	2985	2985	2985	0
646	20231031	094500	412300	2985	2985	2985	2985	1
647	20231031	094400	409315	2980	2980	2980	2980	0
648	20231031	094300	409315	2980	2980	2980	2980	10
649	20231031	094200	379515	2985	2985	2985	2985	0
650	20231031	094100	379515	2985	2985	2985	2985	0
651	20231031	094000	379515	2985	2985	2985	2985	0
652	20231031	093900	379515	2985	2985	2985	2985	0
653	20231031	093800	379515	2985	2985	2985	2985	3
654	20231031	093700	370560	2985	2985	2985	2985	0
655	20231031	093600	370560	2985	2985	2985	2985	6
656	20231031	093500	352650	3005	3005	3005	3005	0
657	20231031	093400	352650	3005	3005	3005	3005	0
658	20231031	093300	352650	3005	3005	3005	3005	0
659	20231031	093200	352650	3005	3005	3005	3005	0
660	20231031	093100	352650	3005	3005	3005	3005	0
661	20231031	093000	352650	3005	3005	3005	3005	0
662	20231031	092900	352650	3005	3005	3005	3005	0
663	20231031	092800	352650	3005	3005	3005	3005	0
664	20231031	092700	352650	3005	3005	3005	3005	0
665	20231031	092600	352650	3005	3005	3005	3005	1
666	20231031	092500	349645	2985	2985	2985	2985	0
667	20231031	092400	349645	2985	2990	2990	2985	15
668	20231031	092300	304835	3005	3005	3005	3005	0
669	20231031	092200	304835	3005	3005	3005	3005	0
670	20231031	092100	304835	3005	3005	3005	3005	1
671	20231031	092000	301830	2990	2990	2990	2990	3
672	20231031	091900	292860	3005	3000	3005	3000	2
673	20231031	091800	286855	3005	3005	3005	3005	0
674	20231031	091700	286855	3005	3005	3005	3005	0
675	20231031	091600	286855	3005	3005	3005	3005	0
676	20231031	091500	286855	3005	3000	3005	3000	2
677	20231031	091400	280850	2980	2980	2980	2980	0
678	20231031	091300	280850	2980	2980	2980	2980	1
679	20231031	091200	277870	3005	3005	3005	3005	0
680	20231031	091100	277870	3005	2985	3005	2980	42
681	20231031	091000	151805	3005	3005	3005	3005	0
682	20231031	090900	151805	3005	2995	3005	2995	3
683	20231031	090800	142800	2975	2975	2975	2975	0
684	20231031	090700	142800	2975	2975	2975	2975	0
685	20231031	090600	142800	2975	2975	2975	2975	45
686	20231031	090500	8925	2975	2975	2975	2975	1
687	20231031	090400	5950	2975	2975	2975	2975	0
688	20231031	090300	5950	2975	2975	2975	2975	0
689	20231031	090200	5950	2975	2975	2975	2975	0
690	20231031	090100	5950	2975	2975	2975	2975	0
691	20231031	090000	5950	2975	2975	2975	2975	2