KissMeData/309960/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210400	190068330	4060	4060	4060	4060	437
3	20231031	210300	190068330	4060	4060	4060	4060	0
4	20231031	210200	190068330	4060	4060	4060	4060	0
5	20231031	210100	190068330	4060	4060	4060	4060	0
6	20231031	210000	190068330	4060	4060	4060	4060	0
7	20231031	205900	190068330	4060	4060	4060	4060	0
8	20231031	205800	190068330	4060	4060	4060	4060	0
9	20231031	205700	190068330	4060	4060	4060	4060	0
10	20231031	205600	190068330	4060	4060	4060	4060	0
11	20231031	205500	190068330	4060	4060	4060	4060	0
12	20231031	205400	190068330	4060	4060	4060	4060	0
13	20231031	205300	190068330	4060	4060	4060	4060	0
14	20231031	205200	190068330	4060	4060	4060	4060	0
15	20231031	205100	190068330	4060	4060	4060	4060	0
16	20231031	205000	190068330	4060	4060	4060	4060	0
17	20231031	204900	190068330	4060	4060	4060	4060	0
18	20231031	204800	190068330	4060	4060	4060	4060	0
19	20231031	204700	190068330	4060	4060	4060	4060	0
20	20231031	204600	190068330	4060	4060	4060	4060	0
21	20231031	204500	190068330	4060	4060	4060	4060	0
22	20231031	204400	190068330	4060	4060	4060	4060	0
23	20231031	204300	190068330	4060	4060	4060	4060	0
24	20231031	204200	190068330	4060	4060	4060	4060	0
25	20231031	204100	190068330	4060	4060	4060	4060	0
26	20231031	204000	190068330	4060	4060	4060	4060	0
27	20231031	203900	190068330	4060	4060	4060	4060	0
28	20231031	203800	190068330	4060	4060	4060	4060	0
29	20231031	203700	190068330	4060	4060	4060	4060	0
30	20231031	203600	190068330	4060	4060	4060	4060	0
31	20231031	203500	190068330	4060	4060	4060	4060	0
32	20231031	203400	190068330	4060	4060	4060	4060	437
33	20231031	203300	190068330	4060	4060	4060	4060	0
34	20231031	203200	190068330	4060	4060	4060	4060	0
35	20231031	203100	190068330	4060	4060	4060	4060	0
36	20231031	203000	190068330	4060	4060	4060	4060	0
37	20231031	202900	190068330	4060	4060	4060	4060	0
38	20231031	202800	190068330	4060	4060	4060	4060	0
39	20231031	202700	190068330	4060	4060	4060	4060	0
40	20231031	202600	190068330	4060	4060	4060	4060	0
41	20231031	202500	190068330	4060	4060	4060	4060	0
42	20231031	202400	190068330	4060	4060	4060	4060	0
43	20231031	202300	190068330	4060	4060	4060	4060	0
44	20231031	202200	190068330	4060	4060	4060	4060	0
45	20231031	202100	190068330	4060	4060	4060	4060	0
46	20231031	202000	190068330	4060	4060	4060	4060	0
47	20231031	201900	190068330	4060	4060	4060	4060	0
48	20231031	201800	190068330	4060	4060	4060	4060	0
49	20231031	201700	190068330	4060	4060	4060	4060	0
50	20231031	201600	190068330	4060	4060	4060	4060	0
51	20231031	201500	190068330	4060	4060	4060	4060	0
52	20231031	201400	190068330	4060	4060	4060	4060	0
53	20231031	201300	190068330	4060	4060	4060	4060	0
54	20231031	201200	190068330	4060	4060	4060	4060	0
55	20231031	201100	190068330	4060	4060	4060	4060	0
56	20231031	201000	190068330	4060	4060	4060	4060	0
57	20231031	200900	190068330	4060	4060	4060	4060	0
58	20231031	200800	190068330	4060	4060	4060	4060	0
59	20231031	200700	190068330	4060	4060	4060	4060	0
60	20231031	200600	190068330	4060	4060	4060	4060	0
61	20231031	200500	190068330	4060	4060	4060	4060	0
62	20231031	200400	190068330	4060	4060	4060	4060	437
63	20231031	200300	190068330	4060	4060	4060	4060	0
64	20231031	200200	190068330	4060	4060	4060	4060	0
65	20231031	200100	190068330	4060	4060	4060	4060	0
66	20231031	200000	190068330	4060	4060	4060	4060	0
67	20231031	195900	190068330	4060	4060	4060	4060	0
68	20231031	195800	190068330	4060	4060	4060	4060	0
69	20231031	195700	190068330	4060	4060	4060	4060	0
70	20231031	195600	190068330	4060	4060	4060	4060	0
71	20231031	195500	190068330	4060	4060	4060	4060	0
72	20231031	195400	190068330	4060	4060	4060	4060	0
73	20231031	195300	190068330	4060	4060	4060	4060	0
74	20231031	195200	190068330	4060	4060	4060	4060	0
75	20231031	195100	190068330	4060	4060	4060	4060	0
76	20231031	195000	190068330	4060	4060	4060	4060	0
77	20231031	194900	190068330	4060	4060	4060	4060	0
78	20231031	194800	190068330	4060	4060	4060	4060	0
79	20231031	194700	190068330	4060	4060	4060	4060	0
80	20231031	194600	190068330	4060	4060	4060	4060	0
81	20231031	194500	190068330	4060	4060	4060	4060	0
82	20231031	194400	190068330	4060	4060	4060	4060	0
83	20231031	194300	190068330	4060	4060	4060	4060	0
84	20231031	194200	190068330	4060	4060	4060	4060	0
85	20231031	194100	190068330	4060	4060	4060	4060	0
86	20231031	194000	190068330	4060	4060	4060	4060	0
87	20231031	193900	190068330	4060	4060	4060	4060	0
88	20231031	193800	190068330	4060	4060	4060	4060	0
89	20231031	193700	190068330	4060	4060	4060	4060	0
90	20231031	193600	190068330	4060	4060	4060	4060	0
91	20231031	193500	190068330	4060	4060	4060	4060	0
92	20231031	193400	190068330	4060	4060	4060	4060	437
93	20231031	193300	190068330	4060	4060	4060	4060	0
94	20231031	193200	190068330	4060	4060	4060	4060	0
95	20231031	193100	190068330	4060	4060	4060	4060	0
96	20231031	193000	190068330	4060	4060	4060	4060	0
97	20231031	192900	190068330	4060	4060	4060	4060	0
98	20231031	192800	190068330	4060	4060	4060	4060	0
99	20231031	192700	190068330	4060	4060	4060	4060	0
100	20231031	192600	190068330	4060	4060	4060	4060	0
101	20231031	192500	190068330	4060	4060	4060	4060	0
102	20231031	192400	190068330	4060	4060	4060	4060	0
103	20231031	192300	190068330	4060	4060	4060	4060	0
104	20231031	192200	190068330	4060	4060	4060	4060	0
105	20231031	192100	190068330	4060	4060	4060	4060	0
106	20231031	192000	190068330	4060	4060	4060	4060	0
107	20231031	191900	190068330	4060	4060	4060	4060	0
108	20231031	191800	190068330	4060	4060	4060	4060	0
109	20231031	191700	190068330	4060	4060	4060	4060	0
110	20231031	191600	190068330	4060	4060	4060	4060	0
111	20231031	191500	190068330	4060	4060	4060	4060	0
112	20231031	191400	190068330	4060	4060	4060	4060	0
113	20231031	191300	190068330	4060	4060	4060	4060	0
114	20231031	191200	190068330	4060	4060	4060	4060	0
115	20231031	191100	190068330	4060	4060	4060	4060	0
116	20231031	191000	190068330	4060	4060	4060	4060	0
117	20231031	190900	190068330	4060	4060	4060	4060	0
118	20231031	190800	190068330	4060	4060	4060	4060	0
119	20231031	190700	190068330	4060	4060	4060	4060	0
120	20231031	190600	190068330	4060	4060	4060	4060	0
121	20231031	190500	190068330	4060	4060	4060	4060	0
122	20231031	190400	190068330	4060	4060	4060	4060	437
123	20231031	190300	190068330	4060	4060	4060	4060	0
124	20231031	190200	190068330	4060	4060	4060	4060	0
125	20231031	190100	190068330	4060	4060	4060	4060	0
126	20231031	190000	190068330	4060	4060	4060	4060	0
127	20231031	185900	190068330	4060	4060	4060	4060	0
128	20231031	185800	190068330	4060	4060	4060	4060	0
129	20231031	185700	190068330	4060	4060	4060	4060	0
130	20231031	185600	190068330	4060	4060	4060	4060	0
131	20231031	185500	190068330	4060	4060	4060	4060	0
132	20231031	185400	190068330	4060	4060	4060	4060	0
133	20231031	185300	190068330	4060	4060	4060	4060	0
134	20231031	185200	190068330	4060	4060	4060	4060	0
135	20231031	185100	190068330	4060	4060	4060	4060	0
136	20231031	185000	190068330	4060	4060	4060	4060	0
137	20231031	184900	190068330	4060	4060	4060	4060	0
138	20231031	184800	190068330	4060	4060	4060	4060	0
139	20231031	184700	190068330	4060	4060	4060	4060	0
140	20231031	184600	190068330	4060	4060	4060	4060	0
141	20231031	184500	190068330	4060	4060	4060	4060	0
142	20231031	184400	190068330	4060	4060	4060	4060	0
143	20231031	184300	190068330	4060	4060	4060	4060	0
144	20231031	184200	190068330	4060	4060	4060	4060	0
145	20231031	184100	190068330	4060	4060	4060	4060	0
146	20231031	184000	190068330	4060	4060	4060	4060	0
147	20231031	183900	190068330	4060	4060	4060	4060	0
148	20231031	183800	190068330	4060	4060	4060	4060	0
149	20231031	183700	190068330	4060	4060	4060	4060	0
150	20231031	183600	190068330	4060	4060	4060	4060	0
151	20231031	183500	190068330	4060	4060	4060	4060	0
152	20231031	183400	190068330	4060	4060	4060	4060	437
153	20231031	183300	190068330	4060	4060	4060	4060	0
154	20231031	183200	190068330	4060	4060	4060	4060	0
155	20231031	183100	190068330	4060	4060	4060	4060	0
156	20231031	183000	190068330	4060	4060	4060	4060	0
157	20231031	182900	190068330	4060	4060	4060	4060	0
158	20231031	182800	190068330	4060	4060	4060	4060	0
159	20231031	182700	190068330	4060	4060	4060	4060	0
160	20231031	182600	190068330	4060	4060	4060	4060	0
161	20231031	182500	190068330	4060	4060	4060	4060	0
162	20231031	182400	190068330	4060	4060	4060	4060	0
163	20231031	182300	190068330	4060	4060	4060	4060	0
164	20231031	182200	190068330	4060	4060	4060	4060	0
165	20231031	182100	190068330	4060	4060	4060	4060	0
166	20231031	182000	190068330	4060	4060	4060	4060	0
167	20231031	181900	190068330	4060	4060	4060	4060	0
168	20231031	181800	190068330	4060	4060	4060	4060	0
169	20231031	181700	190068330	4060	4060	4060	4060	0
170	20231031	181600	190068330	4060	4060	4060	4060	0
171	20231031	181500	190068330	4060	4060	4060	4060	0
172	20231031	181400	190068330	4060	4060	4060	4060	0
173	20231031	181300	190068330	4060	4060	4060	4060	0
174	20231031	181200	190068330	4060	4060	4060	4060	0
175	20231031	181100	190068330	4060	4060	4060	4060	0
176	20231031	181000	190068330	4060	4060	4060	4060	0
177	20231031	180900	190068330	4060	4060	4060	4060	0
178	20231031	180800	190068330	4060	4060	4060	4060	0
179	20231031	180700	190068330	4060	4060	4060	4060	0
180	20231031	180600	190068330	4060	4060	4060	4060	0
181	20231031	180500	190068330	4060	4060	4060	4060	0
182	20231031	180400	190068330	4060	4060	4060	4060	437
183	20231031	180300	190068330	4060	4060	4060	4060	0
184	20231031	180200	190068330	4060	4060	4060	4060	0
185	20231031	180100	190068330	4060	4060	4060	4060	0
186	20231031	180000	190068330	4060	4060	4060	4060	0
187	20231031	175900	190068330	4060	4060	4060	4060	0
188	20231031	175800	190068330	4060	4060	4060	4060	0
189	20231031	175700	190068330	4060	4060	4060	4060	0
190	20231031	175600	190068330	4060	4060	4060	4060	0
191	20231031	175500	190068330	4060	4060	4060	4060	0
192	20231031	175400	190068330	4060	4060	4060	4060	0
193	20231031	175300	190068330	4060	4060	4060	4060	0
194	20231031	175200	190068330	4060	4060	4060	4060	0
195	20231031	175100	190068330	4060	4060	4060	4060	0
196	20231031	175000	190068330	4060	4060	4060	4060	0
197	20231031	174900	190068330	4060	4060	4060	4060	0
198	20231031	174800	190068330	4060	4060	4060	4060	0
199	20231031	174700	190068330	4060	4060	4060	4060	0
200	20231031	174600	190068330	4060	4060	4060	4060	0
201	20231031	174500	190068330	4060	4060	4060	4060	0
202	20231031	174400	190068330	4060	4060	4060	4060	0
203	20231031	174300	190068330	4060	4060	4060	4060	0
204	20231031	174200	190068330	4060	4060	4060	4060	0
205	20231031	174100	190068330	4060	4060	4060	4060	0
206	20231031	174000	190068330	4060	4060	4060	4060	0
207	20231031	173900	190068330	4060	4060	4060	4060	0
208	20231031	173800	190068330	4060	4060	4060	4060	0
209	20231031	173700	190068330	4060	4060	4060	4060	0
210	20231031	173600	190068330	4060	4060	4060	4060	0
211	20231031	173500	190068330	4060	4060	4060	4060	0
212	20231031	173400	190068330	4060	4060	4060	4060	437
213	20231031	173300	190068330	4060	4060	4060	4060	0
214	20231031	173200	190068330	4060	4060	4060	4060	0
215	20231031	173100	190068330	4060	4060	4060	4060	0
216	20231031	173000	190068330	4060	4060	4060	4060	0
217	20231031	172900	190068330	4060	4060	4060	4060	0
218	20231031	172800	190068330	4060	4060	4060	4060	0
219	20231031	172700	190068330	4060	4060	4060	4060	0
220	20231031	172600	190068330	4060	4060	4060	4060	0
221	20231031	172500	190068330	4060	4060	4060	4060	0
222	20231031	172400	190068330	4060	4060	4060	4060	0
223	20231031	172300	190068330	4060	4060	4060	4060	0
224	20231031	172200	190068330	4060	4060	4060	4060	0
225	20231031	172100	190068330	4060	4060	4060	4060	0
226	20231031	172000	190068330	4060	4060	4060	4060	0
227	20231031	171900	190068330	4060	4060	4060	4060	0
228	20231031	171800	190068330	4060	4060	4060	4060	0
229	20231031	171700	190068330	4060	4060	4060	4060	0
230	20231031	171600	190068330	4060	4060	4060	4060	0
231	20231031	171500	190068330	4060	4060	4060	4060	0
232	20231031	171400	190068330	4060	4060	4060	4060	0
233	20231031	171300	190068330	4060	4060	4060	4060	0
234	20231031	171200	190068330	4060	4060	4060	4060	0
235	20231031	171100	190068330	4060	4060	4060	4060	0
236	20231031	171000	190068330	4060	4060	4060	4060	0
237	20231031	170900	190068330	4060	4060	4060	4060	0
238	20231031	170800	190068330	4060	4060	4060	4060	0
239	20231031	170700	190068330	4060	4060	4060	4060	0
240	20231031	170600	190068330	4060	4060	4060	4060	0
241	20231031	170500	190068330	4060	4060	4060	4060	0
242	20231031	170400	190068330	4060	4060	4060	4060	437
243	20231031	170300	190068330	4060	4060	4060	4060	0
244	20231031	170200	190068330	4060	4060	4060	4060	0
245	20231031	170100	190068330	4060	4060	4060	4060	0
246	20231031	170000	190068330	4060	4060	4060	4060	0
247	20231031	165900	190068330	4060	4060	4060	4060	0
248	20231031	165800	190068330	4060	4060	4060	4060	0
249	20231031	165700	190068330	4060	4060	4060	4060	0
250	20231031	165600	190068330	4060	4060	4060	4060	0
251	20231031	165500	190068330	4060	4060	4060	4060	0
252	20231031	165400	190068330	4060	4060	4060	4060	0
253	20231031	165300	190068330	4060	4060	4060	4060	0
254	20231031	165200	190068330	4060	4060	4060	4060	0
255	20231031	165100	190068330	4060	4060	4060	4060	0
256	20231031	165000	190068330	4060	4060	4060	4060	0
257	20231031	164900	190068330	4060	4060	4060	4060	0
258	20231031	164800	190068330	4060	4060	4060	4060	0
259	20231031	164700	190068330	4060	4060	4060	4060	0
260	20231031	164600	190068330	4060	4060	4060	4060	0
261	20231031	164500	190068330	4060	4060	4060	4060	0
262	20231031	164400	190068330	4060	4060	4060	4060	0
263	20231031	164300	190068330	4060	4060	4060	4060	0
264	20231031	164200	190068330	4060	4060	4060	4060	0
265	20231031	164100	190068330	4060	4060	4060	4060	0
266	20231031	164000	190068330	4060	4060	4060	4060	0
267	20231031	163900	190068330	4060	4060	4060	4060	0
268	20231031	163800	190068330	4060	4060	4060	4060	0
269	20231031	163700	190068330	4060	4060	4060	4060	0
270	20231031	163600	190068330	4060	4060	4060	4060	0
271	20231031	163500	190068330	4060	4060	4060	4060	0
272	20231031	163400	190068330	4060	4060	4060	4060	437
273	20231031	163300	190068330	4060	4060	4060	4060	0
274	20231031	163200	190068330	4060	4060	4060	4060	0
275	20231031	163100	190068330	4060	4060	4060	4060	0
276	20231031	163000	190068330	4060	4060	4060	4060	0
277	20231031	162900	190068330	4060	4060	4060	4060	0
278	20231031	162800	190068330	4060	4060	4060	4060	0
279	20231031	162700	190068330	4060	4060	4060	4060	0
280	20231031	162600	190068330	4060	4060	4060	4060	0
281	20231031	162500	190068330	4060	4060	4060	4060	0
282	20231031	162400	190068330	4060	4060	4060	4060	0
283	20231031	162300	190068330	4060	4060	4060	4060	0
284	20231031	162200	190068330	4060	4060	4060	4060	0
285	20231031	162100	190068330	4060	4060	4060	4060	0
286	20231031	162000	190068330	4060	4060	4060	4060	0
287	20231031	161900	190068330	4060	4060	4060	4060	0
288	20231031	161800	190068330	4060	4060	4060	4060	0
289	20231031	161700	190068330	4060	4060	4060	4060	0
290	20231031	161600	190068330	4060	4060	4060	4060	0
291	20231031	161500	190068330	4060	4060	4060	4060	0
292	20231031	161400	190068330	4060	4060	4060	4060	0
293	20231031	161300	190068330	4060	4060	4060	4060	0
294	20231031	161200	190068330	4060	4060	4060	4060	0
295	20231031	161100	190068330	4060	4060	4060	4060	0
296	20231031	161000	190068330	4060	4060	4060	4060	0
297	20231031	160900	190068330	4060	4060	4060	4060	0
298	20231031	160800	190068330	4060	4060	4060	4060	0
299	20231031	160700	190068330	4060	4060	4060	4060	0
300	20231031	160600	190068330	4060	4060	4060	4060	0
301	20231031	160500	190068330	4060	4060	4060	4060	0
302	20231031	160400	190068330	4060	4060	4060	4060	437
303	20231031	160300	190068330	4060	4060	4060	4060	0
304	20231031	160200	190068330	4060	4060	4060	4060	0
305	20231031	160100	190068330	4060	4060	4060	4060	0
306	20231031	160000	190068330	4060	4060	4060	4060	0
307	20231031	155900	190068330	4060	4060	4060	4060	0
308	20231031	155800	190068330	4060	4060	4060	4060	0
309	20231031	155700	190068330	4060	4060	4060	4060	0
310	20231031	155600	190068330	4060	4060	4060	4060	0
311	20231031	155500	190068330	4060	4060	4060	4060	0
312	20231031	155400	190068330	4060	4060	4060	4060	0
313	20231031	155300	190068330	4060	4060	4060	4060	0
314	20231031	155200	190068330	4060	4060	4060	4060	0
315	20231031	155100	190068330	4060	4060	4060	4060	0
316	20231031	155000	190068330	4060	4060	4060	4060	0
317	20231031	154900	190068330	4060	4060	4060	4060	0
318	20231031	154800	190068330	4060	4060	4060	4060	0
319	20231031	154700	190068330	4060	4060	4060	4060	0
320	20231031	154600	190068330	4060	4060	4060	4060	0
321	20231031	154500	190068330	4060	4060	4060	4060	0
322	20231031	154400	190068330	4060	4060	4060	4060	0
323	20231031	154300	190068330	4060	4060	4060	4060	0
324	20231031	154200	190068330	4060	4060	4060	4060	0
325	20231031	154100	190068330	4060	4060	4060	4060	0
326	20231031	154000	190068330	4060	4060	4060	4060	0
327	20231031	153900	190068330	4060	4060	4060	4060	0
328	20231031	153800	190068330	4060	4060	4060	4060	0
329	20231031	153700	190068330	4060	4060	4060	4060	0
330	20231031	153600	190068330	4060	4060	4060	4060	0
331	20231031	153500	190068330	4060	4060	4060	4060	0
332	20231031	153400	190068330	4060	4060	4060	4060	437
333	20231031	153300	190068330	4060	4060	4060	4060	0
334	20231031	153200	190068330	4060	4060	4060	4060	0
335	20231031	153100	190068330	4060	4060	4060	4060	0
336	20231031	153000	190068330	4060	4060	4060	4060	437
337	20231031	152900	188294110	4040	4040	4040	4040	0
338	20231031	152800	188294110	4040	4040	4040	4040	0
339	20231031	152700	188294110	4040	4040	4040	4040	0
340	20231031	152600	188294110	4040	4040	4040	4040	0
341	20231031	152500	188294110	4040	4040	4040	4040	0
342	20231031	152400	188294110	4040	4040	4040	4040	0
343	20231031	152300	188294110	4040	4040	4040	4040	0
344	20231031	152200	188294110	4040	4040	4040	4040	0
345	20231031	152100	188294110	4040	4040	4040	4040	0
346	20231031	152000	188294110	4040	4040	4040	4040	0
347	20231031	151900	188294110	4040	4025	4040	4025	244
348	20231031	151800	187309100	4045	4045	4045	4045	0
349	20231031	151700	187309100	4045	4045	4045	4045	10
350	20231031	151600	187268650	4050	4015	4050	4015	50
351	20231031	151500	187067060	4020	4025	4025	4020	112
352	20231031	151400	186616320	4025	4010	4030	4010	20
353	20231031	151300	186536085	4010	4010	4010	4010	36
354	20231031	151200	186391725	4040	4040	4040	4005	221
355	20231031	151100	185498920	4040	4040	4040	4040	26
356	20231031	151000	185393880	4005	4015	4015	4005	200
357	20231031	150900	184592660	4015	4040	4040	4015	807
358	20231031	150800	181349395	4040	4055	4055	4040	2722
359	20231031	150700	170352350	4055	4055	4055	4055	210
360	20231031	150600	169500800	4055	4055	4055	4055	0
361	20231031	150500	169500800	4055	4055	4055	4055	1
362	20231031	150400	169496745	4065	4065	4065	4065	0
363	20231031	150300	169496745	4065	4065	4065	4065	0
364	20231031	150200	169496745	4065	4045	4065	4045	191
365	20231031	150100	168723640	4045	4045	4045	4045	0
366	20231031	150000	168723640	4045	4045	4045	4045	0
367	20231031	145900	168723640	4045	4045	4045	4045	0
368	20231031	145800	168723640	4045	4045	4045	4045	0
369	20231031	145700	168723640	4045	4045	4045	4045	0
370	20231031	145600	168723640	4045	4045	4045	4045	0
371	20231031	145500	168723640	4045	4035	4045	4035	95
372	20231031	145400	168339940	4035	4035	4035	4035	0
373	20231031	145300	168339940	4035	4035	4035	4035	98
374	20231031	145200	167944510	4030	4030	4030	4030	0
375	20231031	145100	167944510	4030	4030	4030	4030	211
376	20231031	145000	167094180	4030	4030	4030	4030	0
377	20231031	144900	167094180	4030	4030	4030	4030	0
378	20231031	144800	167094180	4030	4030	4030	4030	12
379	20231031	144700	167045820	4035	4025	4035	4025	298
380	20231031	144600	165844400	4030	4025	4030	4025	224
381	20231031	144500	164942275	4015	4015	4015	4015	4
382	20231031	144400	164926215	4015	4015	4015	4015	5
383	20231031	144300	164906140	4015	4015	4015	4015	0
384	20231031	144200	164906140	4015	4015	4015	4015	0
385	20231031	144100	164906140	4015	4015	4015	4015	0
386	20231031	144000	164906140	4015	4015	4015	4015	0
387	20231031	143900	164906140	4015	4015	4015	4015	0
388	20231031	143800	164906140	4015	4015	4015	4015	0
389	20231031	143700	164906140	4015	4025	4025	4015	293
390	20231031	143600	163728305	4035	4035	4035	4035	16
391	20231031	143500	163663745	4040	4020	4040	4020	114
392	20231031	143400	163204170	4020	4000	4020	4000	1362
393	20231031	143300	157754730	4000	4000	4000	4000	300
394	20231031	143200	156554730	3995	3990	3995	3970	299
395	20231031	143100	155360340	3970	3980	3980	3970	29
396	20231031	143000	155244960	3985	3985	3985	3985	178
397	20231031	142900	154535630	3995	3995	3995	3995	149
398	20231031	142800	153940375	3990	4000	4000	3990	1459
399	20231031	142700	148109890	4000	4000	4000	4000	204
400	20231031	142600	147293890	4010	4010	4010	4010	0
401	20231031	142500	147293890	4010	4010	4010	4010	0
402	20231031	142400	147293890	4010	4010	4010	4010	0
403	20231031	142300	147293890	4010	4010	4010	4010	0
404	20231031	142200	147293890	4010	4010	4010	4010	0
405	20231031	142100	147293890	4010	4010	4010	4010	613
406	20231031	142000	144835760	4010	4000	4010	4000	41
407	20231031	141900	144671500	4000	4020	4020	4000	3242
408	20231031	141800	131669950	4025	4025	4025	4025	0
409	20231031	141700	131669950	4025	4025	4025	4025	0
410	20231031	141600	131669950	4025	4025	4025	4025	43
411	20231031	141500	131496875	4025	4025	4025	4025	200
412	20231031	141400	130691875	4025	4025	4025	4025	0
413	20231031	141300	130691875	4025	4025	4025	4025	0
414	20231031	141200	130691875	4025	4025	4025	4025	0
415	20231031	141100	130691875	4025	4025	4025	4025	100
416	20231031	141000	130289375	4030	4030	4030	4030	0
417	20231031	140900	130289375	4030	4030	4030	4030	502
418	20231031	140800	128266315	4030	4030	4030	4030	0
419	20231031	140700	128266315	4030	4030	4030	4030	0
420	20231031	140600	128266315	4030	4030	4030	4030	0
421	20231031	140500	128266315	4030	4030	4030	4030	209
422	20231031	140400	127424045	4030	4030	4030	4030	0
423	20231031	140300	127424045	4030	4030	4030	4030	287
424	20231031	140200	126267435	4030	4030	4030	4030	0
425	20231031	140100	126267435	4030	4030	4030	4030	0
426	20231031	140000	126267435	4030	4030	4030	4030	0
427	20231031	135900	126267435	4030	4030	4030	4030	0
428	20231031	135800	126267435	4030	4030	4030	4030	117
429	20231031	135700	125795925	4030	4030	4030	4030	46
430	20231031	135600	125610545	4030	4030	4030	4030	0
431	20231031	135500	125610545	4030	4030	4030	4030	0
432	20231031	135400	125610545	4030	4045	4045	4030	200
433	20231031	135300	124804395	4065	4065	4065	4065	0
434	20231031	135200	124804395	4065	4065	4065	4065	0
435	20231031	135100	124804395	4065	4065	4065	4065	0
436	20231031	135000	124804395	4065	4065	4065	4065	208
437	20231031	134900	123958875	4065	4065	4065	4065	0
438	20231031	134800	123958875	4065	4065	4065	4065	0
439	20231031	134700	123958875	4065	4065	4065	4065	0
440	20231031	134600	123958875	4065	4065	4065	4065	0
441	20231031	134500	123958875	4065	4065	4065	4065	0
442	20231031	134400	123958875	4065	4065	4065	4065	0
443	20231031	134300	123958875	4065	4065	4065	4065	0
444	20231031	134200	123958875	4065	4065	4065	4065	0
445	20231031	134100	123958875	4065	4065	4065	4065	0
446	20231031	134000	123958875	4065	4065	4065	4065	0
447	20231031	133900	123958875	4065	4065	4065	4065	0
448	20231031	133800	123958875	4065	4065	4065	4065	0
449	20231031	133700	123958875	4065	4065	4065	4065	0
450	20231031	133600	123958875	4065	4065	4065	4065	0
451	20231031	133500	123958875	4065	4065	4065	4065	208
452	20231031	133400	123113355	4065	4065	4065	4065	0
453	20231031	133300	123113355	4065	4065	4065	4065	500
454	20231031	133200	121080855	4070	4070	4070	4070	0
455	20231031	133100	121080855	4070	4070	4070	4070	0
456	20231031	133000	121080855	4070	4070	4070	4070	0
457	20231031	132900	121080855	4070	4070	4070	4070	0
458	20231031	132800	121080855	4070	4070	4070	4070	0
459	20231031	132700	121080855	4070	4070	4070	4070	0
460	20231031	132600	121080855	4070	4070	4070	4070	0
461	20231031	132500	121080855	4070	4070	4070	4070	0
462	20231031	132400	121080855	4070	4070	4070	4070	0
463	20231031	132300	121080855	4070	4070	4070	4070	0
464	20231031	132200	121080855	4070	4070	4070	4070	0
465	20231031	132100	121080855	4070	4070	4070	4070	0
466	20231031	132000	121080855	4070	4065	4070	4065	209
467	20231031	131900	120230805	4070	4070	4070	4070	0
468	20231031	131800	120230805	4070	4070	4070	4070	0
469	20231031	131700	120230805	4070	4070	4070	4070	0
470	20231031	131600	120230805	4070	4070	4070	4070	0
471	20231031	131500	120230805	4070	4070	4070	4070	0
472	20231031	131400	120230805	4070	4070	4070	4070	0
473	20231031	131300	120230805	4070	4070	4070	4070	0
474	20231031	131200	120230805	4070	4070	4070	4070	0
475	20231031	131100	120230805	4070	4070	4070	4070	0
476	20231031	131000	120230805	4070	4070	4070	4070	0
477	20231031	130900	120230805	4070	4070	4070	4070	0
478	20231031	130800	120230805	4070	4070	4070	4070	0
479	20231031	130700	120230805	4070	4070	4070	4070	0
480	20231031	130600	120230805	4070	4070	4070	4070	0
481	20231031	130500	120230805	4070	4065	4070	4065	208
482	20231031	130400	119384285	4070	4070	4070	4070	0
483	20231031	130300	119384285	4070	4070	4070	4070	0
484	20231031	130200	119384285	4070	4070	4070	4070	0
485	20231031	130100	119384285	4070	4070	4070	4070	0
486	20231031	130000	119384285	4070	4070	4070	4070	0
487	20231031	125900	119384285	4070	4070	4070	4070	10
488	20231031	125800	119343585	4070	4070	4070	4070	0
489	20231031	125700	119343585	4070	4070	4070	4070	0
490	20231031	125600	119343585	4070	4070	4070	4070	0
491	20231031	125500	119343585	4070	4070	4070	4070	0
492	20231031	125400	119343585	4070	4070	4070	4070	0
493	20231031	125300	119343585	4070	4070	4070	4070	59
494	20231031	125200	119103455	4075	4075	4075	4075	0
495	20231031	125100	119103455	4075	4075	4075	4075	0
496	20231031	125000	119103455	4075	4075	4075	4075	1
497	20231031	124900	119099380	4020	4070	4070	4020	300
498	20231031	124800	117888790	4070	4070	4070	4070	0
499	20231031	124700	117888790	4070	4070	4070	4070	0
500	20231031	124600	117888790	4070	4070	4070	4070	0
501	20231031	124500	117888790	4070	4070	4070	4070	79
502	20231031	124400	117567260	4065	4065	4065	4065	156
503	20231031	124300	116933120	4070	4070	4070	4070	0
504	20231031	124200	116933120	4070	4070	4070	4070	0
505	20231031	124100	116933120	4070	4070	4070	4070	0
506	20231031	124000	116933120	4070	4070	4070	4070	0
507	20231031	123900	116933120	4070	4070	4070	4070	0
508	20231031	123800	116933120	4070	4070	4070	4070	0
509	20231031	123700	116933120	4070	4070	4070	4070	0
510	20231031	123600	116933120	4070	4070	4070	4070	1
511	20231031	123500	116929050	4065	4065	4065	4065	210
512	20231031	123400	116075400	4065	4065	4065	4065	1
513	20231031	123300	116071335	4040	4040	4040	4040	1
514	20231031	123200	116067295	4040	4040	4040	4040	1
515	20231031	123100	116063255	4065	4065	4065	4065	0
516	20231031	123000	116063255	4065	4065	4065	4065	0
517	20231031	122900	116063255	4065	4065	4065	4065	0
518	20231031	122800	116063255	4065	4065	4065	4065	17
519	20231031	122700	115994150	4060	4060	4060	4060	0
520	20231031	122600	115994150	4060	4060	4060	4060	1
521	20231031	122500	115990090	4065	4065	4065	4065	23
522	20231031	122400	115896595	4070	4070	4070	4070	0
523	20231031	122300	115896595	4070	4070	4070	4060	134
524	20231031	122200	115351235	4065	4065	4065	4065	2
525	20231031	122100	115343105	4075	4075	4075	4075	0
526	20231031	122000	115343105	4075	4070	4075	4070	208
527	20231031	121900	114496335	4075	4075	4075	4075	0
528	20231031	121800	114496335	4075	4070	4075	4070	23
529	20231031	121700	114402715	4060	4060	4060	4060	156
530	20231031	121600	113769355	4060	4060	4060	4060	168
531	20231031	121500	113087275	4060	4060	4060	4060	0
532	20231031	121400	113087275	4060	4060	4060	4060	2
533	20231031	121300	113079155	4050	4055	4055	4050	2
534	20231031	121200	113071050	4050	4050	4050	4050	0
535	20231031	121100	113071050	4050	4050	4050	4050	0
536	20231031	121000	113071050	4050	4050	4050	4050	0
537	20231031	120900	113071050	4050	4050	4050	4050	0
538	20231031	120800	113071050	4050	4050	4050	4050	9
539	20231031	120700	113034600	4055	4055	4055	4055	9
540	20231031	120600	112998105	4060	4060	4060	4060	102
541	20231031	120500	112583985	4055	4055	4060	4055	210
542	20231031	120400	111732430	4055	4055	4055	4055	0
543	20231031	120300	111732430	4055	4055	4055	4055	200
544	20231031	120200	110921430	4050	4050	4050	4050	1
545	20231031	120100	110917380	4055	4050	4055	4050	29
546	20231031	120000	110799875	4055	4055	4055	4055	18
547	20231031	115900	110726885	4055	4055	4055	4055	19
548	20231031	115800	110649840	4055	4055	4055	4055	0
549	20231031	115700	110649840	4055	4045	4055	4045	213
550	20231031	115600	109787270	4015	4015	4015	4015	0
551	20231031	115500	109787270	4015	4015	4015	4015	0
552	20231031	115400	109787270	4015	4015	4015	4015	0
553	20231031	115300	109787270	4015	4015	4015	4015	300
554	20231031	115200	108582770	4015	4060	4060	4005	1508
555	20231031	115100	102500670	4065	4075	4075	4065	108
556	20231031	115000	102060630	4065	4065	4065	4065	213
557	20231031	114900	101194785	4065	4065	4065	4065	0
558	20231031	114800	101194785	4065	4065	4065	4065	0
559	20231031	114700	101194785	4065	4065	4065	4065	0
560	20231031	114600	101194785	4065	4065	4065	4065	0
561	20231031	114500	101194785	4065	4065	4065	4065	9
562	20231031	114400	101158200	4075	4075	4075	4075	57
563	20231031	114300	100925925	4075	4070	4075	4070	39
564	20231031	114200	100767005	4070	4075	4080	4070	24
565	20231031	114100	100669200	4070	4070	4070	4070	252
566	20231031	114000	99643560	4070	4070	4070	4070	0
567	20231031	113900	99643560	4070	4070	4070	4070	0
568	20231031	113800	99643560	4070	4070	4070	4070	10
569	20231031	113700	99602860	4070	4070	4070	4070	1
570	20231031	113600	99598790	4070	4070	4070	4070	0
571	20231031	113500	99598790	4070	4070	4070	4070	208
572	20231031	113400	98752230	4070	4070	4070	4070	1
573	20231031	113300	98748160	4045	4045	4045	4045	1
574	20231031	113200	98744115	4040	4040	4040	4040	0
575	20231031	113100	98744115	4040	4040	4040	4040	0
576	20231031	113000	98744115	4040	4040	4040	4040	0
577	20231031	112900	98744115	4040	4040	4040	4040	0
578	20231031	112800	98744115	4040	4040	4040	4040	0
579	20231031	112700	98744115	4040	4045	4045	4040	752
580	20231031	112600	95702570	4040	4075	4075	4040	7400
581	20231031	112500	65775800	4080	4080	4080	4080	155
582	20231031	112400	65143400	4085	4085	4085	4085	0
583	20231031	112300	65143400	4085	4085	4085	4080	603
584	20231031	112200	62680200	4085	4085	4085	4085	0
585	20231031	112100	62680200	4085	4085	4085	4085	0
586	20231031	112000	62680200	4085	4085	4085	4085	0
587	20231031	111900	62680200	4085	4085	4085	4085	0
588	20231031	111800	62680200	4085	4085	4085	4085	0
589	20231031	111700	62680200	4085	4085	4085	4085	0
590	20231031	111600	62680200	4085	4085	4085	4085	0
591	20231031	111500	62680200	4085	4085	4085	4085	0
592	20231031	111400	62680200	4085	4085	4085	4085	0
593	20231031	111300	62680200	4085	4085	4085	4085	1
594	20231031	111200	62676115	4085	4085	4085	4085	0
595	20231031	111100	62676115	4085	4085	4085	4085	0
596	20231031	111000	62676115	4085	4085	4085	4085	0
597	20231031	110900	62676115	4085	4085	4085	4085	0
598	20231031	110800	62676115	4085	4085	4085	4085	0
599	20231031	110700	62676115	4085	4085	4085	4085	24
600	20231031	110600	62578075	4080	4080	4080	4080	0
601	20231031	110500	62578075	4080	4080	4080	4080	100
602	20231031	110400	62170075	4080	4080	4080	4080	0
603	20231031	110300	62170075	4080	4080	4080	4080	0
604	20231031	110200	62170075	4080	4080	4080	4080	0
605	20231031	110100	62170075	4080	4080	4080	4080	0
606	20231031	110000	62170075	4080	4080	4080	4080	0
607	20231031	105900	62170075	4080	4080	4080	4080	550
608	20231031	105800	59926075	4080	4090	4090	4080	800
609	20231031	105700	56658665	4095	4095	4095	4095	24
610	20231031	105600	56560385	4075	4075	4075	4075	0
611	20231031	105500	56560385	4075	4075	4075	4075	0
612	20231031	105400	56560385	4075	4075	4075	4075	0
613	20231031	105300	56560385	4075	4075	4075	4075	0
614	20231031	105200	56560385	4075	4075	4075	4075	0
615	20231031	105100	56560385	4075	4075	4075	4075	0
616	20231031	105000	56560385	4075	4075	4075	4075	0
617	20231031	104900	56560385	4075	4075	4075	4075	0
618	20231031	104800	56560385	4075	4075	4075	4075	0
619	20231031	104700	56560385	4075	4075	4075	4075	0
620	20231031	104600	56560385	4075	4075	4075	4075	0
621	20231031	104500	56560385	4075	4075	4075	4075	7
622	20231031	104400	56531860	4075	4075	4075	4075	0
623	20231031	104300	56531860	4075	4075	4075	4075	1
624	20231031	104200	56527785	4065	4065	4065	4065	0
625	20231031	104100	56527785	4065	4090	4090	4065	91
626	20231031	104000	56157500	4100	4100	4100	4100	0
627	20231031	103900	56157500	4100	4100	4100	4100	1
628	20231031	103800	56153400	4100	4100	4100	4100	80
629	20231031	103700	55825400	4100	4100	4100	4100	5
630	20231031	103600	55804900	4100	4100	4100	4100	10
631	20231031	103500	55763900	4065	4100	4100	4065	875
632	20231031	103400	52194265	4100	4100	4100	4100	0
633	20231031	103300	52194265	4100	4100	4100	4100	0
634	20231031	103200	52194265	4100	4100	4100	4100	3
635	20231031	103100	52181965	4100	4100	4100	4100	0
636	20231031	103000	52181965	4100	4100	4100	4100	0
637	20231031	102900	52181965	4100	4100	4100	4100	0
638	20231031	102800	52181965	4100	4100	4100	4100	10
639	20231031	102700	52140965	4085	4085	4085	4085	0
640	20231031	102600	52140965	4085	4085	4085	4085	0
641	20231031	102500	52140965	4085	4085	4085	4085	0
642	20231031	102400	52140965	4085	4085	4085	4085	0
643	20231031	102300	52140965	4085	4085	4085	4085	0
644	20231031	102200	52140965	4085	4085	4085	4085	28
645	20231031	102100	52026585	4105	4095	4105	4095	10
646	20231031	102000	51985615	4085	4095	4095	4085	236
647	20231031	101900	51019465	4095	4095	4095	4095	1
648	20231031	101800	51015370	4105	4105	4105	4105	0
649	20231031	101700	51015370	4105	4105	4105	4105	0
650	20231031	101600	51015370	4105	4105	4105	4105	0
651	20231031	101500	51015370	4105	4090	4105	4090	50
652	20231031	101400	50810370	4085	4085	4085	4085	14
653	20231031	101300	50753180	4090	4095	4095	4090	600
654	20231031	101200	48296495	4105	4105	4105	4105	0
655	20231031	101100	48296495	4105	4105	4105	4105	0
656	20231031	101000	48296495	4105	4105	4105	4105	0
657	20231031	100900	48296495	4105	4105	4105	4105	2
658	20231031	100800	48288285	4095	4095	4095	4095	5
659	20231031	100700	48267810	4095	4095	4095	4095	0
660	20231031	100600	48267810	4095	4095	4095	4095	0
661	20231031	100500	48267810	4095	4095	4095	4095	0
662	20231031	100400	48267810	4095	4100	4105	4095	11
663	20231031	100300	48222675	4095	4095	4095	4095	34
664	20231031	100200	48083445	4105	4105	4105	4105	0
665	20231031	100100	48083445	4105	4105	4105	4105	5
666	20231031	100000	48062920	4105	4100	4105	4100	729
667	20231031	095900	45073970	4105	4105	4105	4105	0
668	20231031	095800	45073970	4105	4105	4105	4105	10
669	20231031	095700	45032920	4100	4100	4100	4100	358
670	20231031	095600	43565120	4105	4105	4105	4105	0
671	20231031	095500	43565120	4105	4105	4105	4105	521
672	20231031	095400	41426415	4130	4130	4130	4130	0
673	20231031	095300	41426415	4130	4130	4130	4130	0
674	20231031	095200	41426415	4130	4130	4130	4130	0
675	20231031	095100	41426415	4130	4130	4130	4130	0
676	20231031	095000	41426415	4130	4130	4130	4130	208
677	20231031	094900	40567375	4130	4130	4130	4130	0
678	20231031	094800	40567375	4130	4130	4130	4130	0
679	20231031	094700	40567375	4130	4130	4130	4130	20
680	20231031	094600	40484775	4145	4145	4145	4145	0
681	20231031	094500	40484775	4145	4145	4145	4145	0
682	20231031	094400	40484775	4145	4145	4145	4145	1
683	20231031	094300	40480630	4100	4100	4100	4100	1
684	20231031	094200	40476530	4100	4140	4140	4095	879
685	20231031	094100	36870875	4150	4150	4150	4150	0
686	20231031	094000	36870875	4150	4150	4150	4150	3
687	20231031	093900	36858425	4160	4160	4160	4160	0
688	20231031	093800	36858425	4160	4160	4160	4160	0
689	20231031	093700	36858425	4160	4160	4160	4160	1
690	20231031	093600	36854265	4165	4165	4165	4165	0
691	20231031	093500	36854265	4165	4160	4165	4155	219
692	20231031	093400	35943265	4160	4160	4160	4160	11
693	20231031	093300	35897505	4175	4175	4175	4175	0
694	20231031	093200	35897505	4175	4175	4175	4175	1
695	20231031	093100	35893330	4165	4165	4165	4165	0
696	20231031	093000	35893330	4165	4165	4165	4165	0
697	20231031	092900	35893330	4165	4165	4165	4165	0
698	20231031	092800	35893330	4165	4165	4165	4165	29
699	20231031	092700	35772545	4165	4165	4165	4165	0
700	20231031	092600	35772545	4165	4165	4165	4165	10
701	20231031	092500	35730895	4175	4175	4175	4175	0
702	20231031	092400	35730895	4175	4165	4175	4165	15
703	20231031	092300	35668280	4165	4170	4170	4165	101
704	20231031	092200	35247115	4175	4175	4175	4170	20
705	20231031	092100	35163620	4175	4170	4175	4170	11
706	20231031	092000	35117700	4180	4175	4180	4175	208
707	20231031	091900	34248760	4180	4180	4180	4180	0
708	20231031	091800	34248760	4180	4180	4180	4180	0
709	20231031	091700	34248760	4180	4180	4180	4180	0
710	20231031	091600	34248760	4180	4180	4180	4180	0
711	20231031	091500	34248760	4180	4155	4180	4155	401
712	20231031	091400	32582580	4185	4185	4185	4185	0
713	20231031	091300	32582580	4185	4185	4185	4185	0
714	20231031	091200	32582580	4185	4185	4185	4185	0
715	20231031	091100	32582580	4185	4185	4185	4185	0
716	20231031	091000	32582580	4185	4185	4185	4185	0
717	20231031	090900	32582580	4185	4140	4185	4130	180
718	20231031	090800	31832355	4125	4160	4160	4125	754
719	20231031	090700	28695820	4105	4160	4160	4105	2000
720	20231031	090600	20477810	4155	4155	4155	4155	0
721	20231031	090500	20477810	4155	4160	4185	4155	1129
722	20231031	090400	15768330	4170	4170	4170	4170	0
723	20231031	090300	15768330	4170	4170	4170	4170	0
724	20231031	090200	15768330	4170	4170	4170	4170	0
725	20231031	090100	15768330	4170	4145	4170	4145	378
726	20231031	090000	14200875	4125	4115	4125	4115	3451