KissMeData/327260/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210800	191065970	9880	9880	9880	9880	1465
3	20231031	210700	191065970	9880	9880	9880	9880	0
4	20231031	210600	191065970	9880	9880	9880	9880	0
5	20231031	210500	191065970	9880	9880	9880	9880	0
6	20231031	210400	191065970	9880	9880	9880	9880	0
7	20231031	210300	191065970	9880	9880	9880	9880	0
8	20231031	210200	191065970	9880	9880	9880	9880	0
9	20231031	210100	191065970	9880	9880	9880	9880	0
10	20231031	210000	191065970	9880	9880	9880	9880	0
11	20231031	205900	191065970	9880	9880	9880	9880	0
12	20231031	205800	191065970	9880	9880	9880	9880	0
13	20231031	205700	191065970	9880	9880	9880	9880	0
14	20231031	205600	191065970	9880	9880	9880	9880	0
15	20231031	205500	191065970	9880	9880	9880	9880	0
16	20231031	205400	191065970	9880	9880	9880	9880	0
17	20231031	205300	191065970	9880	9880	9880	9880	0
18	20231031	205200	191065970	9880	9880	9880	9880	0
19	20231031	205100	191065970	9880	9880	9880	9880	0
20	20231031	205000	191065970	9880	9880	9880	9880	0
21	20231031	204900	191065970	9880	9880	9880	9880	0
22	20231031	204800	191065970	9880	9880	9880	9880	0
23	20231031	204700	191065970	9880	9880	9880	9880	0
24	20231031	204600	191065970	9880	9880	9880	9880	0
25	20231031	204500	191065970	9880	9880	9880	9880	0
26	20231031	204400	191065970	9880	9880	9880	9880	0
27	20231031	204300	191065970	9880	9880	9880	9880	0
28	20231031	204200	191065970	9880	9880	9880	9880	0
29	20231031	204100	191065970	9880	9880	9880	9880	0
30	20231031	204000	191065970	9880	9880	9880	9880	0
31	20231031	203900	191065970	9880	9880	9880	9880	0
32	20231031	203800	191065970	9880	9880	9880	9880	1465
33	20231031	203700	191065970	9880	9880	9880	9880	0
34	20231031	203600	191065970	9880	9880	9880	9880	0
35	20231031	203500	191065970	9880	9880	9880	9880	0
36	20231031	203400	191065970	9880	9880	9880	9880	0
37	20231031	203300	191065970	9880	9880	9880	9880	0
38	20231031	203200	191065970	9880	9880	9880	9880	0
39	20231031	203100	191065970	9880	9880	9880	9880	0
40	20231031	203000	191065970	9880	9880	9880	9880	0
41	20231031	202900	191065970	9880	9880	9880	9880	0
42	20231031	202800	191065970	9880	9880	9880	9880	0
43	20231031	202700	191065970	9880	9880	9880	9880	0
44	20231031	202600	191065970	9880	9880	9880	9880	0
45	20231031	202500	191065970	9880	9880	9880	9880	0
46	20231031	202400	191065970	9880	9880	9880	9880	0
47	20231031	202300	191065970	9880	9880	9880	9880	0
48	20231031	202200	191065970	9880	9880	9880	9880	0
49	20231031	202100	191065970	9880	9880	9880	9880	0
50	20231031	202000	191065970	9880	9880	9880	9880	0
51	20231031	201900	191065970	9880	9880	9880	9880	0
52	20231031	201800	191065970	9880	9880	9880	9880	0
53	20231031	201700	191065970	9880	9880	9880	9880	0
54	20231031	201600	191065970	9880	9880	9880	9880	0
55	20231031	201500	191065970	9880	9880	9880	9880	0
56	20231031	201400	191065970	9880	9880	9880	9880	0
57	20231031	201300	191065970	9880	9880	9880	9880	0
58	20231031	201200	191065970	9880	9880	9880	9880	0
59	20231031	201100	191065970	9880	9880	9880	9880	0
60	20231031	201000	191065970	9880	9880	9880	9880	0
61	20231031	200900	191065970	9880	9880	9880	9880	0
62	20231031	200800	191065970	9880	9880	9880	9880	1465
63	20231031	200700	191065970	9880	9880	9880	9880	0
64	20231031	200600	191065970	9880	9880	9880	9880	0
65	20231031	200500	191065970	9880	9880	9880	9880	0
66	20231031	200400	191065970	9880	9880	9880	9880	0
67	20231031	200300	191065970	9880	9880	9880	9880	0
68	20231031	200200	191065970	9880	9880	9880	9880	0
69	20231031	200100	191065970	9880	9880	9880	9880	0
70	20231031	200000	191065970	9880	9880	9880	9880	0
71	20231031	195900	191065970	9880	9880	9880	9880	0
72	20231031	195800	191065970	9880	9880	9880	9880	0
73	20231031	195700	191065970	9880	9880	9880	9880	0
74	20231031	195600	191065970	9880	9880	9880	9880	0
75	20231031	195500	191065970	9880	9880	9880	9880	0
76	20231031	195400	191065970	9880	9880	9880	9880	0
77	20231031	195300	191065970	9880	9880	9880	9880	0
78	20231031	195200	191065970	9880	9880	9880	9880	0
79	20231031	195100	191065970	9880	9880	9880	9880	0
80	20231031	195000	191065970	9880	9880	9880	9880	0
81	20231031	194900	191065970	9880	9880	9880	9880	0
82	20231031	194800	191065970	9880	9880	9880	9880	0
83	20231031	194700	191065970	9880	9880	9880	9880	0
84	20231031	194600	191065970	9880	9880	9880	9880	0
85	20231031	194500	191065970	9880	9880	9880	9880	0
86	20231031	194400	191065970	9880	9880	9880	9880	0
87	20231031	194300	191065970	9880	9880	9880	9880	0
88	20231031	194200	191065970	9880	9880	9880	9880	0
89	20231031	194100	191065970	9880	9880	9880	9880	0
90	20231031	194000	191065970	9880	9880	9880	9880	0
91	20231031	193900	191065970	9880	9880	9880	9880	0
92	20231031	193800	191065970	9880	9880	9880	9880	1465
93	20231031	193700	191065970	9880	9880	9880	9880	0
94	20231031	193600	191065970	9880	9880	9880	9880	0
95	20231031	193500	191065970	9880	9880	9880	9880	0
96	20231031	193400	191065970	9880	9880	9880	9880	0
97	20231031	193300	191065970	9880	9880	9880	9880	0
98	20231031	193200	191065970	9880	9880	9880	9880	0
99	20231031	193100	191065970	9880	9880	9880	9880	0
100	20231031	193000	191065970	9880	9880	9880	9880	0
101	20231031	192900	191065970	9880	9880	9880	9880	0
102	20231031	192800	191065970	9880	9880	9880	9880	0
103	20231031	192700	191065970	9880	9880	9880	9880	0
104	20231031	192600	191065970	9880	9880	9880	9880	0
105	20231031	192500	191065970	9880	9880	9880	9880	0
106	20231031	192400	191065970	9880	9880	9880	9880	0
107	20231031	192300	191065970	9880	9880	9880	9880	0
108	20231031	192200	191065970	9880	9880	9880	9880	0
109	20231031	192100	191065970	9880	9880	9880	9880	0
110	20231031	192000	191065970	9880	9880	9880	9880	0
111	20231031	191900	191065970	9880	9880	9880	9880	0
112	20231031	191800	191065970	9880	9880	9880	9880	0
113	20231031	191700	191065970	9880	9880	9880	9880	0
114	20231031	191600	191065970	9880	9880	9880	9880	0
115	20231031	191500	191065970	9880	9880	9880	9880	0
116	20231031	191400	191065970	9880	9880	9880	9880	0
117	20231031	191300	191065970	9880	9880	9880	9880	0
118	20231031	191200	191065970	9880	9880	9880	9880	0
119	20231031	191100	191065970	9880	9880	9880	9880	0
120	20231031	191000	191065970	9880	9880	9880	9880	0
121	20231031	190900	191065970	9880	9880	9880	9880	0
122	20231031	190800	191065970	9880	9880	9880	9880	1465
123	20231031	190700	191065970	9880	9880	9880	9880	0
124	20231031	190600	191065970	9880	9880	9880	9880	0
125	20231031	190500	191065970	9880	9880	9880	9880	0
126	20231031	190400	191065970	9880	9880	9880	9880	0
127	20231031	190300	191065970	9880	9880	9880	9880	0
128	20231031	190200	191065970	9880	9880	9880	9880	0
129	20231031	190100	191065970	9880	9880	9880	9880	0
130	20231031	190000	191065970	9880	9880	9880	9880	0
131	20231031	185900	191065970	9880	9880	9880	9880	0
132	20231031	185800	191065970	9880	9880	9880	9880	0
133	20231031	185700	191065970	9880	9880	9880	9880	0
134	20231031	185600	191065970	9880	9880	9880	9880	0
135	20231031	185500	191065970	9880	9880	9880	9880	0
136	20231031	185400	191065970	9880	9880	9880	9880	0
137	20231031	185300	191065970	9880	9880	9880	9880	0
138	20231031	185200	191065970	9880	9880	9880	9880	0
139	20231031	185100	191065970	9880	9880	9880	9880	0
140	20231031	185000	191065970	9880	9880	9880	9880	0
141	20231031	184900	191065970	9880	9880	9880	9880	0
142	20231031	184800	191065970	9880	9880	9880	9880	0
143	20231031	184700	191065970	9880	9880	9880	9880	0
144	20231031	184600	191065970	9880	9880	9880	9880	0
145	20231031	184500	191065970	9880	9880	9880	9880	0
146	20231031	184400	191065970	9880	9880	9880	9880	0
147	20231031	184300	191065970	9880	9880	9880	9880	0
148	20231031	184200	191065970	9880	9880	9880	9880	0
149	20231031	184100	191065970	9880	9880	9880	9880	0
150	20231031	184000	191065970	9880	9880	9880	9880	0
151	20231031	183900	191065970	9880	9880	9880	9880	0
152	20231031	183800	191065970	9880	9880	9880	9880	1465
153	20231031	183700	191065970	9880	9880	9880	9880	0
154	20231031	183600	191065970	9880	9880	9880	9880	0
155	20231031	183500	191065970	9880	9880	9880	9880	0
156	20231031	183400	191065970	9880	9880	9880	9880	0
157	20231031	183300	191065970	9880	9880	9880	9880	0
158	20231031	183200	191065970	9880	9880	9880	9880	0
159	20231031	183100	191065970	9880	9880	9880	9880	0
160	20231031	183000	191065970	9880	9880	9880	9880	0
161	20231031	182900	191065970	9880	9880	9880	9880	0
162	20231031	182800	191065970	9880	9880	9880	9880	0
163	20231031	182700	191065970	9880	9880	9880	9880	0
164	20231031	182600	191065970	9880	9880	9880	9880	0
165	20231031	182500	191065970	9880	9880	9880	9880	0
166	20231031	182400	191065970	9880	9880	9880	9880	0
167	20231031	182300	191065970	9880	9880	9880	9880	0
168	20231031	182200	191065970	9880	9880	9880	9880	0
169	20231031	182100	191065970	9880	9880	9880	9880	0
170	20231031	182000	191065970	9880	9880	9880	9880	0
171	20231031	181900	191065970	9880	9880	9880	9880	0
172	20231031	181800	191065970	9880	9880	9880	9880	0
173	20231031	181700	191065970	9880	9880	9880	9880	0
174	20231031	181600	191065970	9880	9880	9880	9880	0
175	20231031	181500	191065970	9880	9880	9880	9880	0
176	20231031	181400	191065970	9880	9880	9880	9880	0
177	20231031	181300	191065970	9880	9880	9880	9880	0
178	20231031	181200	191065970	9880	9880	9880	9880	0
179	20231031	181100	191065970	9880	9880	9880	9880	0
180	20231031	181000	191065970	9880	9880	9880	9880	0
181	20231031	180900	191065970	9880	9880	9880	9880	0
182	20231031	180800	191065970	9880	9880	9880	9880	1465
183	20231031	180700	191065970	9880	9880	9880	9880	0
184	20231031	180600	191065970	9880	9880	9880	9880	0
185	20231031	180500	191065970	9880	9880	9880	9880	0
186	20231031	180400	191065970	9880	9880	9880	9880	0
187	20231031	180300	191065970	9880	9880	9880	9880	0
188	20231031	180200	191065970	9880	9880	9880	9880	0
189	20231031	180100	191065970	9880	9880	9880	9880	0
190	20231031	180000	191065970	9880	9880	9880	9880	0
191	20231031	175900	191065970	9880	9880	9880	9880	0
192	20231031	175800	191065970	9880	9880	9880	9880	0
193	20231031	175700	191065970	9880	9880	9880	9880	0
194	20231031	175600	191065970	9880	9880	9880	9880	0
195	20231031	175500	191065970	9880	9880	9880	9880	0
196	20231031	175400	191065970	9880	9880	9880	9880	0
197	20231031	175300	191065970	9880	9880	9880	9880	0
198	20231031	175200	191065970	9880	9880	9880	9880	0
199	20231031	175100	191065970	9880	9880	9880	9880	0
200	20231031	175000	191065970	9880	9880	9880	9880	0
201	20231031	174900	191065970	9880	9880	9880	9880	0
202	20231031	174800	191065970	9880	9880	9880	9880	0
203	20231031	174700	191065970	9880	9880	9880	9880	0
204	20231031	174600	191065970	9880	9880	9880	9880	0
205	20231031	174500	191065970	9880	9880	9880	9880	0
206	20231031	174400	191065970	9880	9880	9880	9880	0
207	20231031	174300	191065970	9880	9880	9880	9880	0
208	20231031	174200	191065970	9880	9880	9880	9880	0
209	20231031	174100	191065970	9880	9880	9880	9880	0
210	20231031	174000	191065970	9880	9880	9880	9880	0
211	20231031	173900	191065970	9880	9880	9880	9880	0
212	20231031	173800	191065970	9880	9880	9880	9880	1465
213	20231031	173700	191065970	9880	9880	9880	9880	0
214	20231031	173600	191065970	9880	9880	9880	9880	0
215	20231031	173500	191065970	9880	9880	9880	9880	0
216	20231031	173400	191065970	9880	9880	9880	9880	0
217	20231031	173300	191065970	9880	9880	9880	9880	0
218	20231031	173200	191065970	9880	9880	9880	9880	0
219	20231031	173100	191065970	9880	9880	9880	9880	0
220	20231031	173000	191065970	9880	9880	9880	9880	0
221	20231031	172900	191065970	9880	9880	9880	9880	0
222	20231031	172800	191065970	9880	9880	9880	9880	0
223	20231031	172700	191065970	9880	9880	9880	9880	0
224	20231031	172600	191065970	9880	9880	9880	9880	0
225	20231031	172500	191065970	9880	9880	9880	9880	0
226	20231031	172400	191065970	9880	9880	9880	9880	0
227	20231031	172300	191065970	9880	9880	9880	9880	0
228	20231031	172200	191065970	9880	9880	9880	9880	0
229	20231031	172100	191065970	9880	9880	9880	9880	0
230	20231031	172000	191065970	9880	9880	9880	9880	0
231	20231031	171900	191065970	9880	9880	9880	9880	0
232	20231031	171800	191065970	9880	9880	9880	9880	0
233	20231031	171700	191065970	9880	9880	9880	9880	0
234	20231031	171600	191065970	9880	9880	9880	9880	0
235	20231031	171500	191065970	9880	9880	9880	9880	0
236	20231031	171400	191065970	9880	9880	9880	9880	0
237	20231031	171300	191065970	9880	9880	9880	9880	0
238	20231031	171200	191065970	9880	9880	9880	9880	0
239	20231031	171100	191065970	9880	9880	9880	9880	0
240	20231031	171000	191065970	9880	9880	9880	9880	0
241	20231031	170900	191065970	9880	9880	9880	9880	0
242	20231031	170800	191065970	9880	9880	9880	9880	1465
243	20231031	170700	191065970	9880	9880	9880	9880	0
244	20231031	170600	191065970	9880	9880	9880	9880	0
245	20231031	170500	191065970	9880	9880	9880	9880	0
246	20231031	170400	191065970	9880	9880	9880	9880	0
247	20231031	170300	191065970	9880	9880	9880	9880	0
248	20231031	170200	191065970	9880	9880	9880	9880	0
249	20231031	170100	191065970	9880	9880	9880	9880	0
250	20231031	170000	191065970	9880	9880	9880	9880	0
251	20231031	165900	191065970	9880	9880	9880	9880	0
252	20231031	165800	191065970	9880	9880	9880	9880	0
253	20231031	165700	191065970	9880	9880	9880	9880	0
254	20231031	165600	191065970	9880	9880	9880	9880	0
255	20231031	165500	191065970	9880	9880	9880	9880	0
256	20231031	165400	191065970	9880	9880	9880	9880	0
257	20231031	165300	191065970	9880	9880	9880	9880	0
258	20231031	165200	191065970	9880	9880	9880	9880	0
259	20231031	165100	191065970	9880	9880	9880	9880	0
260	20231031	165000	191065970	9880	9880	9880	9880	0
261	20231031	164900	191065970	9880	9880	9880	9880	0
262	20231031	164800	191065970	9880	9880	9880	9880	0
263	20231031	164700	191065970	9880	9880	9880	9880	0
264	20231031	164600	191065970	9880	9880	9880	9880	0
265	20231031	164500	191065970	9880	9880	9880	9880	0
266	20231031	164400	191065970	9880	9880	9880	9880	0
267	20231031	164300	191065970	9880	9880	9880	9880	0
268	20231031	164200	191065970	9880	9880	9880	9880	0
269	20231031	164100	191065970	9880	9880	9880	9880	0
270	20231031	164000	191065970	9880	9880	9880	9880	0
271	20231031	163900	191065970	9880	9880	9880	9880	0
272	20231031	163800	191065970	9880	9880	9880	9880	1465
273	20231031	163700	191065970	9880	9880	9880	9880	0
274	20231031	163600	191065970	9880	9880	9880	9880	0
275	20231031	163500	191065970	9880	9880	9880	9880	0
276	20231031	163400	191065970	9880	9880	9880	9880	0
277	20231031	163300	191065970	9880	9880	9880	9880	0
278	20231031	163200	191065970	9880	9880	9880	9880	0
279	20231031	163100	191065970	9880	9880	9880	9880	0
280	20231031	163000	191065970	9880	9880	9880	9880	0
281	20231031	162900	191065970	9880	9880	9880	9880	0
282	20231031	162800	191065970	9880	9880	9880	9880	0
283	20231031	162700	191065970	9880	9880	9880	9880	0
284	20231031	162600	191065970	9880	9880	9880	9880	0
285	20231031	162500	191065970	9880	9880	9880	9880	0
286	20231031	162400	191065970	9880	9880	9880	9880	0
287	20231031	162300	191065970	9880	9880	9880	9880	0
288	20231031	162200	191065970	9880	9880	9880	9880	0
289	20231031	162100	191065970	9880	9880	9880	9880	0
290	20231031	162000	191065970	9880	9880	9880	9880	0
291	20231031	161900	191065970	9880	9880	9880	9880	0
292	20231031	161800	191065970	9880	9880	9880	9880	0
293	20231031	161700	191065970	9880	9880	9880	9880	0
294	20231031	161600	191065970	9880	9880	9880	9880	0
295	20231031	161500	191065970	9880	9880	9880	9880	0
296	20231031	161400	191065970	9880	9880	9880	9880	0
297	20231031	161300	191065970	9880	9880	9880	9880	0
298	20231031	161200	191065970	9880	9880	9880	9880	0
299	20231031	161100	191065970	9880	9880	9880	9880	0
300	20231031	161000	191065970	9880	9880	9880	9880	0
301	20231031	160900	191065970	9880	9880	9880	9880	0
302	20231031	160800	191065970	9880	9880	9880	9880	1465
303	20231031	160700	191065970	9880	9880	9880	9880	0
304	20231031	160600	191065970	9880	9880	9880	9880	0
305	20231031	160500	191065970	9880	9880	9880	9880	0
306	20231031	160400	191065970	9880	9880	9880	9880	0
307	20231031	160300	191065970	9880	9880	9880	9880	0
308	20231031	160200	191065970	9880	9880	9880	9880	0
309	20231031	160100	191065970	9880	9880	9880	9880	0
310	20231031	160000	191065970	9880	9880	9880	9880	0
311	20231031	155900	191065970	9880	9880	9880	9880	0
312	20231031	155800	191065970	9880	9880	9880	9880	0
313	20231031	155700	191065970	9880	9880	9880	9880	0
314	20231031	155600	191065970	9880	9880	9880	9880	0
315	20231031	155500	191065970	9880	9880	9880	9880	0
316	20231031	155400	191065970	9880	9880	9880	9880	0
317	20231031	155300	191065970	9880	9880	9880	9880	0
318	20231031	155200	191065970	9880	9880	9880	9880	0
319	20231031	155100	191065970	9880	9880	9880	9880	0
320	20231031	155000	191065970	9880	9880	9880	9880	0
321	20231031	154900	191065970	9880	9880	9880	9880	0
322	20231031	154800	191065970	9880	9880	9880	9880	0
323	20231031	154700	191065970	9880	9880	9880	9880	0
324	20231031	154600	191065970	9880	9880	9880	9880	0
325	20231031	154500	191065970	9880	9880	9880	9880	0
326	20231031	154400	191065970	9880	9880	9880	9880	0
327	20231031	154300	191065970	9880	9880	9880	9880	0
328	20231031	154200	191065970	9880	9880	9880	9880	0
329	20231031	154100	191065970	9880	9880	9880	9880	0
330	20231031	154000	191065970	9880	9880	9880	9880	0
331	20231031	153900	191065970	9880	9880	9880	9880	0
332	20231031	153800	191065970	9880	9880	9880	9880	1465
333	20231031	153700	191065970	9880	9880	9880	9880	0
334	20231031	153600	191065970	9880	9880	9880	9880	0
335	20231031	153500	191065970	9880	9880	9880	9880	0
336	20231031	153400	191065970	9880	9880	9880	9880	0
337	20231031	153300	191065970	9880	9880	9880	9880	0
338	20231031	153200	191065970	9880	9880	9880	9880	0
339	20231031	153100	191065970	9880	9880	9880	9880	0
340	20231031	153000	191065970	9880	9880	9880	9880	1465
341	20231031	152900	176591770	9910	9910	9910	9910	0
342	20231031	152800	176591770	9910	9910	9910	9910	0
343	20231031	152700	176591770	9910	9910	9910	9910	0
344	20231031	152600	176591770	9910	9910	9910	9910	0
345	20231031	152500	176591770	9910	9910	9910	9910	0
346	20231031	152400	176591770	9910	9910	9910	9910	0
347	20231031	152300	176591770	9910	9910	9910	9910	0
348	20231031	152200	176591770	9910	9910	9910	9910	0
349	20231031	152100	176591770	9910	9910	9910	9910	0
350	20231031	152000	176591770	9910	9910	9910	9910	0
351	20231031	151900	176591770	9910	9930	9930	9910	85
352	20231031	151800	175749280	9930	9930	9930	9930	0
353	20231031	151700	175749280	9930	9930	9930	9930	0
354	20231031	151600	175749280	9930	9930	9930	9930	0
355	20231031	151500	175749280	9930	9930	9930	9930	0
356	20231031	151400	175749280	9930	9930	9930	9930	0
357	20231031	151300	175749280	9930	9930	9930	9930	0
358	20231031	151200	175749280	9930	9920	9930	9920	2
359	20231031	151100	175729430	9930	9930	9930	9930	0
360	20231031	151000	175729430	9930	9930	9930	9930	2
361	20231031	150900	175709570	9930	9930	9930	9930	0
362	20231031	150800	175709570	9930	9930	9930	9930	0
363	20231031	150700	175709570	9930	9930	9930	9930	0
364	20231031	150600	175709570	9930	9930	9930	9930	0
365	20231031	150500	175709570	9930	9930	9930	9930	1
366	20231031	150400	175699640	9930	9930	9930	9930	2
367	20231031	150300	175679780	9930	9930	9930	9930	0
368	20231031	150200	175679780	9930	9930	9930	9930	51
369	20231031	150100	175173350	9910	9910	9910	9910	0
370	20231031	150000	175173350	9910	9910	9910	9910	0
371	20231031	145900	175173350	9910	9910	9910	9910	1
372	20231031	145800	175163440	9930	9930	9930	9930	100
373	20231031	145700	174170440	9930	9930	9930	9930	0
374	20231031	145600	174170440	9930	9930	9930	9930	0
375	20231031	145500	174170440	9930	9930	9930	9930	0
376	20231031	145400	174170440	9930	9930	9930	9930	0
377	20231031	145300	174170440	9930	9930	9930	9930	0
378	20231031	145200	174170440	9930	9930	9930	9930	0
379	20231031	145100	174170440	9930	9930	9930	9930	0
380	20231031	145000	174170440	9930	9930	9930	9930	1
381	20231031	144900	174160510	9900	9900	9900	9900	30
382	20231031	144800	173863510	9950	9950	9950	9950	0
383	20231031	144700	173863510	9950	9950	9950	9950	0
384	20231031	144600	173863510	9950	9950	9950	9950	0
385	20231031	144500	173863510	9950	9950	9950	9950	0
386	20231031	144400	173863510	9950	9940	9950	9900	52
387	20231031	144300	173348550	9950	9950	9950	9950	0
388	20231031	144200	173348550	9950	9950	9950	9950	1
389	20231031	144100	173338600	9960	9960	9960	9960	1
390	20231031	144000	173328640	9960	9960	9960	9960	0
391	20231031	143900	173328640	9960	9960	9960	9960	10
392	20231031	143800	173229040	9960	9960	9960	9960	0
393	20231031	143700	173229040	9960	9960	9960	9960	0
394	20231031	143600	173229040	9960	9960	9960	9960	0
395	20231031	143500	173229040	9960	9900	9960	9900	53
396	20231031	143400	172704280	9900	9900	9900	9900	0
397	20231031	143300	172704280	9900	9900	9900	9900	0
398	20231031	143200	172704280	9900	9900	9900	9900	0
399	20231031	143100	172704280	9900	9880	9900	9880	2
400	20231031	143000	172684500	9880	9880	9880	9880	0
401	20231031	142900	172684500	9880	9880	9880	9880	0
402	20231031	142800	172684500	9880	9890	9890	9880	300
403	20231031	142700	169719020	9890	9890	9890	9890	520
404	20231031	142600	164576220	9900	9900	9900	9900	0
405	20231031	142500	164576220	9900	9900	9900	9900	0
406	20231031	142400	164576220	9900	9900	9900	9900	457
407	20231031	142300	160051920	9960	9960	9960	9960	0
408	20231031	142200	160051920	9960	9960	9960	9960	0
409	20231031	142100	160051920	9960	9960	9960	9960	0
410	20231031	142000	160051920	9960	9960	9960	9960	0
411	20231031	141900	160051920	9960	9960	9960	9960	0
412	20231031	141800	160051920	9960	9960	9960	9960	0
413	20231031	141700	160051920	9960	9960	9960	9960	0
414	20231031	141600	160051920	9960	9960	9960	9960	0
415	20231031	141500	160051920	9960	9960	9960	9960	1
416	20231031	141400	160041960	9900	9900	9900	9900	0
417	20231031	141300	160041960	9900	9900	9900	9900	0
418	20231031	141200	160041960	9900	9960	9960	9900	621
419	20231031	141100	153892270	9930	9930	9930	9930	0
420	20231031	141000	153892270	9930	9930	9930	9930	178
421	20231031	140900	152124730	9950	9950	9950	9950	0
422	20231031	140800	152124730	9950	9950	9950	9950	0
423	20231031	140700	152124730	9950	9950	9950	9950	0
424	20231031	140600	152124730	9950	9950	9950	9950	0
425	20231031	140500	152124730	9950	9950	9950	9950	0
426	20231031	140400	152124730	9950	9950	9950	9950	29
427	20231031	140300	151836180	9960	9960	9960	9960	0
428	20231031	140200	151836180	9960	9960	9960	9960	0
429	20231031	140100	151836180	9960	9960	9960	9960	0
430	20231031	140000	151836180	9960	9960	9960	9960	0
431	20231031	135900	151836180	9960	9960	9960	9960	0
432	20231031	135800	151836180	9960	9960	9960	9960	0
433	20231031	135700	151836180	9960	9960	9960	9960	0
434	20231031	135600	151836180	9960	9960	9960	9960	0
435	20231031	135500	151836180	9960	9960	9960	9960	0
436	20231031	135400	151836180	9960	9960	9960	9960	1
437	20231031	135300	151826220	9960	9960	9960	9960	1
438	20231031	135200	151816260	9960	9960	9960	9960	0
439	20231031	135100	151816260	9960	9960	9960	9960	0
440	20231031	135000	151816260	9960	9960	9960	9960	0
441	20231031	134900	151816260	9960	9960	9960	9960	0
442	20231031	134800	151816260	9960	9950	9960	9950	94
443	20231031	134700	150880940	9950	9950	9950	9950	0
444	20231031	134600	150880940	9950	9950	9950	9950	0
445	20231031	134500	150880940	9950	9950	9950	9950	0
446	20231031	134400	150880940	9950	9950	9950	9950	0
447	20231031	134300	150880940	9950	9950	9950	9950	0
448	20231031	134200	150880940	9950	9950	9950	9950	0
449	20231031	134100	150880940	9950	9900	9950	9900	4
450	20231031	134000	150841290	9890	9890	9890	9890	1
451	20231031	133900	150831400	9900	9900	9900	9900	509
452	20231031	133800	145792300	9900	9900	9900	9900	0
453	20231031	133700	145792300	9900	9900	9900	9900	0
454	20231031	133600	145792300	9900	9900	9900	9900	0
455	20231031	133500	145792300	9900	9900	9910	9900	102
456	20231031	133400	144782000	9950	9950	9950	9950	100
457	20231031	133300	143787000	9950	9950	9950	9950	0
458	20231031	133200	143787000	9950	9950	9950	9950	1
459	20231031	133100	143777050	9960	9960	9960	9960	1
460	20231031	133000	143767090	9950	9950	9950	9950	0
461	20231031	132900	143767090	9950	9950	9950	9950	0
462	20231031	132800	143767090	9950	9950	9950	9950	0
463	20231031	132700	143767090	9950	9950	9950	9950	99
464	20231031	132600	142782040	9950	9950	9950	9950	0
465	20231031	132500	142782040	9950	9950	9950	9950	0
466	20231031	132400	142782040	9950	9950	9950	9950	1
467	20231031	132300	142772090	9950	9950	9950	9950	27
468	20231031	132200	142503440	9950	9950	9950	9950	0
469	20231031	132100	142503440	9950	9950	9950	9950	0
470	20231031	132000	142503440	9950	9950	9950	9950	0
471	20231031	131900	142503440	9950	9950	9950	9950	0
472	20231031	131800	142503440	9950	9950	9950	9950	0
473	20231031	131700	142503440	9950	9950	9950	9950	0
474	20231031	131600	142503440	9950	9950	9950	9950	0
475	20231031	131500	142503440	9950	9950	9950	9950	0
476	20231031	131400	142503440	9950	9950	9950	9950	0
477	20231031	131300	142503440	9950	9950	9950	9950	0
478	20231031	131200	142503440	9950	9950	9950	9950	0
479	20231031	131100	142503440	9950	9950	9950	9950	0
480	20231031	131000	142503440	9950	9950	9950	9950	0
481	20231031	130900	142503440	9950	9950	9950	9950	0
482	20231031	130800	142503440	9950	9950	9950	9950	0
483	20231031	130700	142503440	9950	9900	9950	9890	212
484	20231031	130600	140404600	9900	9910	9910	9900	166
485	20231031	130500	138759550	9910	9910	9910	9910	70
486	20231031	130400	138065850	9950	9950	9950	9950	0
487	20231031	130300	138065850	9950	9950	9950	9950	0
488	20231031	130200	138065850	9950	9950	9950	9950	15
489	20231031	130100	137916600	9950	9950	9950	9950	0
490	20231031	130000	137916600	9950	9950	9950	9950	1
491	20231031	125900	137906650	9950	9950	9950	9950	1
492	20231031	125800	137896700	9960	9960	9960	9960	0
493	20231031	125700	137896700	9960	9960	9960	9960	0
494	20231031	125600	137896700	9960	9960	9960	9960	1
495	20231031	125500	137886740	9910	9910	9910	9910	0
496	20231031	125400	137886740	9910	9910	9910	9910	0
497	20231031	125300	137886740	9910	9910	9910	9910	0
498	20231031	125200	137886740	9910	9910	9910	9910	0
499	20231031	125100	137886740	9910	9940	9940	9910	96
500	20231031	125000	136934570	9960	9960	9960	9960	20
501	20231031	124900	136735370	9960	9960	9960	9960	0
502	20231031	124800	136735370	9960	9960	9960	9960	0
503	20231031	124700	136735370	9960	9960	9960	9960	0
504	20231031	124600	136735370	9960	9960	9960	9960	0
505	20231031	124500	136735370	9960	9960	9960	9960	0
506	20231031	124400	136735370	9960	9960	9960	9960	0
507	20231031	124300	136735370	9960	9960	9960	9960	0
508	20231031	124200	136735370	9960	9960	9960	9960	0
509	20231031	124100	136735370	9960	9960	9960	9960	1
510	20231031	124000	136725410	9950	9950	9950	9950	14
511	20231031	123900	136586110	9950	9950	9950	9950	0
512	20231031	123800	136586110	9950	9950	9950	9950	0
513	20231031	123700	136586110	9950	9950	9950	9950	0
514	20231031	123600	136586110	9950	9950	9950	9950	0
515	20231031	123500	136586110	9950	9950	9950	9950	46
516	20231031	123400	136128410	9960	9950	9960	9950	441
517	20231031	123300	131740450	9950	9950	9950	9950	0
518	20231031	123200	131740450	9950	9950	9950	9950	6
519	20231031	123100	131680750	9940	9940	9940	9940	0
520	20231031	123000	131680750	9940	9940	9940	9940	20
521	20231031	122900	131481950	9950	9950	9950	9950	0
522	20231031	122800	131481950	9950	9950	9950	9950	0
523	20231031	122700	131481950	9950	9950	9950	9950	0
524	20231031	122600	131481950	9950	9950	9950	9950	0
525	20231031	122500	131481950	9950	9950	9950	9950	35
526	20231031	122400	131133700	9940	9940	9940	9940	0
527	20231031	122300	131133700	9940	9940	9940	9940	0
528	20231031	122200	131133700	9940	9940	9940	9940	0
529	20231031	122100	131133700	9940	9890	9950	9890	863
530	20231031	122000	122590070	9950	9950	9950	9950	0
531	20231031	121900	122590070	9950	9950	9950	9950	0
532	20231031	121800	122590070	9950	9950	9950	9950	0
533	20231031	121700	122590070	9950	9950	9950	9950	0
534	20231031	121600	122590070	9950	9950	9950	9950	0
535	20231031	121500	122590070	9950	9950	9950	9950	3
536	20231031	121400	122560220	9890	9890	9890	9890	0
537	20231031	121300	122560220	9890	9890	9890	9890	0
538	20231031	121200	122560220	9890	9890	9890	9890	0
539	20231031	121100	122560220	9890	9890	9890	9890	0
540	20231031	121000	122560220	9890	9890	9890	9890	0
541	20231031	120900	122560220	9890	9890	9890	9890	1
542	20231031	120800	122550330	9900	9900	9900	9900	0
543	20231031	120700	122550330	9900	9900	9900	9900	0
544	20231031	120600	122550330	9900	9900	9900	9900	10
545	20231031	120500	122451330	9950	9890	9950	9890	2
546	20231031	120400	122431490	9890	9890	9890	9890	0
547	20231031	120300	122431490	9890	9890	9890	9890	0
548	20231031	120200	122431490	9890	9890	9890	9890	52
549	20231031	120100	121917210	9890	9890	9890	9890	0
550	20231031	120000	121917210	9890	9890	9890	9890	0
551	20231031	115900	121917210	9890	9890	9890	9890	16
552	20231031	115800	121758970	9890	9890	9890	9890	0
553	20231031	115700	121758970	9890	9890	9890	9890	0
554	20231031	115600	121758970	9890	9890	9890	9890	1
555	20231031	115500	121749080	9900	9900	9900	9900	724
556	20231031	115400	114581480	9970	9970	9970	9970	0
557	20231031	115300	114581480	9970	9970	9970	9970	0
558	20231031	115200	114581480	9970	9970	9970	9970	0
559	20231031	115100	114581480	9970	9970	9970	9970	0
560	20231031	115000	114581480	9970	9970	9970	9970	0
561	20231031	114900	114581480	9970	9970	9970	9970	1
562	20231031	114800	114571510	9900	9900	9900	9900	5
563	20231031	114700	114522010	9910	9910	9910	9910	276
564	20231031	114600	111786850	9910	9910	9910	9910	0
565	20231031	114500	111786850	9910	9910	9910	9910	27
566	20231031	114400	111519280	9920	9920	9920	9920	489
567	20231031	114300	106668400	9970	9970	9970	9970	0
568	20231031	114200	106668400	9970	9940	9970	9930	1087
569	20231031	114100	95869680	9940	9940	9940	9940	0
570	20231031	114000	95869680	9940	9940	9940	9940	0
571	20231031	113900	95869680	9940	9940	9940	9940	0
572	20231031	113800	95869680	9940	9940	9940	9940	0
573	20231031	113700	95869680	9940	9940	9940	9940	0
574	20231031	113600	95869680	9940	9940	9940	9940	0
575	20231031	113500	95869680	9940	9940	9940	9940	0
576	20231031	113400	95869680	9940	9940	9940	9940	0
577	20231031	113300	95869680	9940	9940	9940	9940	0
578	20231031	113200	95869680	9940	9950	9950	9940	580
579	20231031	113100	90099150	9980	9980	9980	9980	0
580	20231031	113000	90099150	9980	9980	9980	9980	0
581	20231031	112900	90099150	9980	9980	9980	9980	0
582	20231031	112800	90099150	9980	9980	9980	9980	0
583	20231031	112700	90099150	9980	9980	9980	9980	0
584	20231031	112600	90099150	9980	9980	9980	9980	0
585	20231031	112500	90099150	9980	9980	9980	9980	0
586	20231031	112400	90099150	9980	9980	9980	9980	14
587	20231031	112300	89959430	9980	9980	9980	9980	0
588	20231031	112200	89959430	9980	9980	9980	9980	0
589	20231031	112100	89959430	9980	9980	9980	9980	1
590	20231031	112000	89949450	9980	9980	9980	9980	0
591	20231031	111900	89949450	9980	9980	9980	9980	0
592	20231031	111800	89949450	9980	9980	9980	9980	0
593	20231031	111700	89949450	9980	9980	9980	9980	0
594	20231031	111600	89949450	9980	9940	9980	9940	2
595	20231031	111500	89929530	9940	9940	9940	9940	0
596	20231031	111400	89929530	9940	9940	9940	9940	0
597	20231031	111300	89929530	9940	9940	9940	9940	0
598	20231031	111200	89929530	9940	9940	9940	9940	0
599	20231031	111100	89929530	9940	9940	9940	9940	0
600	20231031	111000	89929530	9940	9940	9940	9940	3
601	20231031	110900	89899710	9940	9940	9940	9940	0
602	20231031	110800	89899710	9940	9940	9940	9940	0
603	20231031	110700	89899710	9940	9940	9940	9940	0
604	20231031	110600	89899710	9940	9940	9940	9940	0
605	20231031	110500	89899710	9940	9940	9940	9940	0
606	20231031	110400	89899710	9940	9940	9940	9940	52
607	20231031	110300	89382830	9930	9930	9930	9930	0
608	20231031	110200	89382830	9930	9930	9930	9930	10
609	20231031	110100	89283530	9940	9940	9940	9940	0
610	20231031	110000	89283530	9940	9940	9940	9940	0
611	20231031	105900	89283530	9940	9940	9940	9940	0
612	20231031	105800	89283530	9940	9950	9950	9940	35
613	20231031	105700	88935580	9950	9950	9950	9950	0
614	20231031	105600	88935580	9950	9950	9950	9950	0
615	20231031	105500	88935580	9950	9950	9950	9950	0
616	20231031	105400	88935580	9950	9950	9950	9950	0
617	20231031	105300	88935580	9950	9950	9950	9950	0
618	20231031	105200	88935580	9950	9950	9950	9950	0
619	20231031	105100	88935580	9950	9950	9950	9950	0
620	20231031	105000	88935580	9950	9950	9950	9950	0
621	20231031	104900	88935580	9950	9950	9950	9950	0
622	20231031	104800	88935580	9950	9950	9950	9950	81
623	20231031	104700	88129630	9980	9980	9980	9980	0
624	20231031	104600	88129630	9980	9980	9980	9980	0
625	20231031	104500	88129630	9980	9980	9980	9980	0
626	20231031	104400	88129630	9980	9980	9980	9980	0
627	20231031	104300	88129630	9980	9980	9980	9980	0
628	20231031	104200	88129630	9980	9980	9980	9980	0
629	20231031	104100	88129630	9980	9980	9980	9980	0
630	20231031	104000	88129630	9980	9980	9980	9980	0
631	20231031	103900	88129630	9980	9980	9980	9980	0
632	20231031	103800	88129630	9980	9980	9980	9980	0
633	20231031	103700	88129630	9980	9980	9980	9980	0
634	20231031	103600	88129630	9980	9980	9980	9980	300
635	20231031	103500	85135630	9980	9980	9980	9980	0
636	20231031	103400	85135630	9980	9980	9980	9980	0
637	20231031	103300	85135630	9980	9980	9980	9980	0
638	20231031	103200	85135630	9980	9930	9980	9930	2
639	20231031	103100	85115720	9930	9930	9930	9930	1
640	20231031	103000	85105790	9920	9930	9930	9920	326
641	20231031	102900	81871300	9990	9990	9990	9990	0
642	20231031	102800	81871300	9990	9990	9990	9990	0
643	20231031	102700	81871300	9990	9990	9990	9990	0
644	20231031	102600	81871300	9990	9990	9990	9990	0
645	20231031	102500	81871300	9990	9990	9990	9990	0
646	20231031	102400	81871300	9990	9990	9990	9990	0
647	20231031	102300	81871300	9990	9990	9990	9990	0
648	20231031	102200	81871300	9990	9990	9990	9990	0
649	20231031	102100	81871300	9990	9990	9990	9990	12
650	20231031	102000	81751420	9930	9930	9930	9930	0
651	20231031	101900	81751420	9930	9930	9930	9930	0
652	20231031	101800	81751420	9930	9930	9930	9930	0
653	20231031	101700	81751420	9930	9930	9930	9930	0
654	20231031	101600	81751420	9930	9930	9930	9930	0
655	20231031	101500	81751420	9930	9930	9930	9930	0
656	20231031	101400	81751420	9930	9930	9930	9930	203
657	20231031	101300	79735630	9930	9930	9930	9930	0
658	20231031	101200	79735630	9930	9990	9990	9930	126
659	20231031	101100	78484390	9930	9990	9990	9930	1090
660	20231031	101000	67659840	9990	9990	9990	9990	0
661	20231031	100900	67659840	9990	9990	9990	9990	53
662	20231031	100800	67130370	9990	9990	9990	9990	0
663	20231031	100700	67130370	9990	9990	9990	9990	16
664	20231031	100600	66970530	9940	9990	9990	9940	11
665	20231031	100500	66860940	9930	9930	9930	9930	0
666	20231031	100400	66860940	9930	9930	9930	9930	0
667	20231031	100300	66860940	9930	9930	9930	9930	0
668	20231031	100200	66860940	9930	9930	9930	9930	0
669	20231031	100100	66860940	9930	9940	9940	9930	52
670	20231031	100000	66344560	9930	9930	9930	9930	0
671	20231031	095900	66344560	9930	9930	9930	9930	0
672	20231031	095800	66344560	9930	9930	9930	9930	0
673	20231031	095700	66344560	9930	9930	9930	9930	0
674	20231031	095600	66344560	9930	9930	9930	9930	0
675	20231031	095500	66344560	9930	9930	9930	9930	0
676	20231031	095400	66344560	9930	9940	9940	9930	473
677	20231031	095300	61647610	9930	9950	9950	9930	1155
678	20231031	095200	50167050	9990	9990	9990	9990	0
679	20231031	095100	50167050	9990	9990	9990	9990	0
680	20231031	095000	50167050	9990	9990	9990	9990	0
681	20231031	094900	50167050	9990	9950	9990	9950	3
682	20231031	094800	50137120	9950	9950	9950	9950	0
683	20231031	094700	50137120	9950	9950	9950	9950	1
684	20231031	094600	50127170	9930	9930	9930	9930	4
685	20231031	094500	50087450	9930	9930	9930	9930	0
686	20231031	094400	50087450	9930	9930	9930	9930	0
687	20231031	094300	50087450	9930	9930	9930	9930	100
688	20231031	094200	49094450	9990	9990	9990	9990	1
689	20231031	094100	49084460	9930	9930	9930	9930	0
690	20231031	094000	49084460	9930	9960	9960	9930	1166
691	20231031	093900	37478750	9970	9970	9970	9970	400
692	20231031	093800	33490750	10020	9980	10020	9980	350
693	20231031	093700	29993750	9990	9990	9990	9990	0
694	20231031	093600	29993750	9990	9990	9990	9990	0
695	20231031	093500	29993750	9990	9990	9990	9990	0
696	20231031	093400	29993750	9990	10030	10030	9990	496
697	20231031	093300	25030350	10080	10080	10080	10080	0
698	20231031	093200	25030350	10080	10080	10080	10080	1
699	20231031	093100	25020270	10010	10010	10010	10010	0
700	20231031	093000	25020270	10010	10010	10010	10010	0
701	20231031	092900	25020270	10010	10010	10010	10010	20
702	20231031	092800	24820070	10080	10010	10080	10010	2
703	20231031	092700	24799980	10010	10020	10020	10010	100
704	20231031	092600	23798640	10090	10050	10090	10020	297
705	20231031	092500	20822410	10090	10090	10090	10090	3
706	20231031	092400	20792140	10090	10090	10090	10090	0
707	20231031	092300	20792140	10090	10040	10090	10040	2
708	20231031	092200	20772010	10090	10090	10090	10090	14
709	20231031	092100	20630750	10040	10040	10040	10040	1
710	20231031	092000	20620710	10090	10090	10090	10090	0
711	20231031	091900	20620710	10090	10090	10090	10090	23
712	20231031	091800	20388640	10080	10080	10080	10080	0
713	20231031	091700	20388640	10080	10080	10080	10080	0
714	20231031	091600	20388640	10080	10080	10080	10080	0
715	20231031	091500	20388640	10080	10080	10080	10080	0
716	20231031	091400	20388640	10080	10080	10080	10080	3
717	20231031	091300	20358400	10090	10090	10090	10090	0
718	20231031	091200	20358400	10090	10100	10100	10090	209
719	20231031	091100	18249500	10100	10100	10100	10100	9
720	20231031	091000	18158600	10100	10090	10100	10090	485
721	20231031	090900	13263100	10080	10080	10080	10080	159
722	20231031	090800	11660380	10080	10080	10080	10080	0
723	20231031	090700	11660380	10080	10080	10080	10080	0
724	20231031	090600	11660380	10080	10080	10080	10080	0
725	20231031	090500	11660380	10080	10050	10080	9960	519
726	20231031	090400	6480830	10000	10010	10010	10000	254
727	20231031	090300	3939610	10010	10000	10050	10000	389
728	20231031	090200	40200	10050	10050	10050	10050	0
729	20231031	090100	40200	10050	10050	10050	10050	0
730	20231031	090000	40200	10050	10050	10050	10050	4