KissMeData/089470/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195700	402973700	4065	4065	4065	4065	540
3	20231031	195600	402973700	4065	4065	4065	4065	0
4	20231031	195500	402973700	4065	4065	4065	4065	0
5	20231031	195400	402973700	4065	4065	4065	4065	0
6	20231031	195300	402973700	4065	4065	4065	4065	0
7	20231031	195200	402973700	4065	4065	4065	4065	0
8	20231031	195100	402973700	4065	4065	4065	4065	0
9	20231031	195000	402973700	4065	4065	4065	4065	0
10	20231031	194900	402973700	4065	4065	4065	4065	0
11	20231031	194800	402973700	4065	4065	4065	4065	0
12	20231031	194700	402973700	4065	4065	4065	4065	0
13	20231031	194600	402973700	4065	4065	4065	4065	0
14	20231031	194500	402973700	4065	4065	4065	4065	0
15	20231031	194400	402973700	4065	4065	4065	4065	0
16	20231031	194300	402973700	4065	4065	4065	4065	0
17	20231031	194200	402973700	4065	4065	4065	4065	0
18	20231031	194100	402973700	4065	4065	4065	4065	0
19	20231031	194000	402973700	4065	4065	4065	4065	0
20	20231031	193900	402973700	4065	4065	4065	4065	0
21	20231031	193800	402973700	4065	4065	4065	4065	0
22	20231031	193700	402973700	4065	4065	4065	4065	0
23	20231031	193600	402973700	4065	4065	4065	4065	0
24	20231031	193500	402973700	4065	4065	4065	4065	0
25	20231031	193400	402973700	4065	4065	4065	4065	0
26	20231031	193300	402973700	4065	4065	4065	4065	0
27	20231031	193200	402973700	4065	4065	4065	4065	0
28	20231031	193100	402973700	4065	4065	4065	4065	0
29	20231031	193000	402973700	4065	4065	4065	4065	0
30	20231031	192900	402973700	4065	4065	4065	4065	0
31	20231031	192800	402973700	4065	4065	4065	4065	0
32	20231031	192700	402973700	4065	4065	4065	4065	540
33	20231031	192600	402973700	4065	4065	4065	4065	0
34	20231031	192500	402973700	4065	4065	4065	4065	0
35	20231031	192400	402973700	4065	4065	4065	4065	0
36	20231031	192300	402973700	4065	4065	4065	4065	0
37	20231031	192200	402973700	4065	4065	4065	4065	0
38	20231031	192100	402973700	4065	4065	4065	4065	0
39	20231031	192000	402973700	4065	4065	4065	4065	0
40	20231031	191900	402973700	4065	4065	4065	4065	0
41	20231031	191800	402973700	4065	4065	4065	4065	0
42	20231031	191700	402973700	4065	4065	4065	4065	0
43	20231031	191600	402973700	4065	4065	4065	4065	0
44	20231031	191500	402973700	4065	4065	4065	4065	0
45	20231031	191400	402973700	4065	4065	4065	4065	0
46	20231031	191300	402973700	4065	4065	4065	4065	0
47	20231031	191200	402973700	4065	4065	4065	4065	0
48	20231031	191100	402973700	4065	4065	4065	4065	0
49	20231031	191000	402973700	4065	4065	4065	4065	0
50	20231031	190900	402973700	4065	4065	4065	4065	0
51	20231031	190800	402973700	4065	4065	4065	4065	0
52	20231031	190700	402973700	4065	4065	4065	4065	0
53	20231031	190600	402973700	4065	4065	4065	4065	0
54	20231031	190500	402973700	4065	4065	4065	4065	0
55	20231031	190400	402973700	4065	4065	4065	4065	0
56	20231031	190300	402973700	4065	4065	4065	4065	0
57	20231031	190200	402973700	4065	4065	4065	4065	0
58	20231031	190100	402973700	4065	4065	4065	4065	0
59	20231031	190000	402973700	4065	4065	4065	4065	0
60	20231031	185900	402973700	4065	4065	4065	4065	0
61	20231031	185800	402973700	4065	4065	4065	4065	0
62	20231031	185700	402973700	4065	4065	4065	4065	540
63	20231031	185600	402973700	4065	4065	4065	4065	0
64	20231031	185500	402973700	4065	4065	4065	4065	0
65	20231031	185400	402973700	4065	4065	4065	4065	0
66	20231031	185300	402973700	4065	4065	4065	4065	0
67	20231031	185200	402973700	4065	4065	4065	4065	0
68	20231031	185100	402973700	4065	4065	4065	4065	0
69	20231031	185000	402973700	4065	4065	4065	4065	0
70	20231031	184900	402973700	4065	4065	4065	4065	0
71	20231031	184800	402973700	4065	4065	4065	4065	0
72	20231031	184700	402973700	4065	4065	4065	4065	0
73	20231031	184600	402973700	4065	4065	4065	4065	0
74	20231031	184500	402973700	4065	4065	4065	4065	0
75	20231031	184400	402973700	4065	4065	4065	4065	0
76	20231031	184300	402973700	4065	4065	4065	4065	0
77	20231031	184200	402973700	4065	4065	4065	4065	0
78	20231031	184100	402973700	4065	4065	4065	4065	0
79	20231031	184000	402973700	4065	4065	4065	4065	0
80	20231031	183900	402973700	4065	4065	4065	4065	0
81	20231031	183800	402973700	4065	4065	4065	4065	0
82	20231031	183700	402973700	4065	4065	4065	4065	0
83	20231031	183600	402973700	4065	4065	4065	4065	0
84	20231031	183500	402973700	4065	4065	4065	4065	0
85	20231031	183400	402973700	4065	4065	4065	4065	0
86	20231031	183300	402973700	4065	4065	4065	4065	0
87	20231031	183200	402973700	4065	4065	4065	4065	0
88	20231031	183100	402973700	4065	4065	4065	4065	0
89	20231031	183000	402973700	4065	4065	4065	4065	0
90	20231031	182900	402973700	4065	4065	4065	4065	0
91	20231031	182800	402973700	4065	4065	4065	4065	0
92	20231031	182700	402973700	4065	4065	4065	4065	540
93	20231031	182600	402973700	4065	4065	4065	4065	0
94	20231031	182500	402973700	4065	4065	4065	4065	0
95	20231031	182400	402973700	4065	4065	4065	4065	0
96	20231031	182300	402973700	4065	4065	4065	4065	0
97	20231031	182200	402973700	4065	4065	4065	4065	0
98	20231031	182100	402973700	4065	4065	4065	4065	0
99	20231031	182000	402973700	4065	4065	4065	4065	0
100	20231031	181900	402973700	4065	4065	4065	4065	0
101	20231031	181800	402973700	4065	4065	4065	4065	0
102	20231031	181700	402973700	4065	4065	4065	4065	0
103	20231031	181600	402973700	4065	4065	4065	4065	0
104	20231031	181500	402973700	4065	4065	4065	4065	0
105	20231031	181400	402973700	4065	4065	4065	4065	0
106	20231031	181300	402973700	4065	4065	4065	4065	0
107	20231031	181200	402973700	4065	4065	4065	4065	0
108	20231031	181100	402973700	4065	4065	4065	4065	0
109	20231031	181000	402973700	4065	4065	4065	4065	0
110	20231031	180900	402973700	4065	4065	4065	4065	0
111	20231031	180800	402973700	4065	4065	4065	4065	0
112	20231031	180700	402973700	4065	4065	4065	4065	0
113	20231031	180600	402973700	4065	4065	4065	4065	0
114	20231031	180500	402973700	4065	4065	4065	4065	0
115	20231031	180400	402973700	4065	4065	4065	4065	0
116	20231031	180300	402973700	4065	4065	4065	4065	0
117	20231031	180200	402973700	4065	4065	4065	4065	0
118	20231031	180100	402973700	4065	4065	4065	4065	0
119	20231031	180000	402973700	4065	4065	4065	4065	0
120	20231031	175900	402973700	4065	4065	4065	4065	0
121	20231031	175800	402973700	4065	4065	4065	4065	0
122	20231031	175700	402973700	4065	4065	4065	4065	540
123	20231031	175600	402973700	4065	4065	4065	4065	0
124	20231031	175500	402973700	4065	4065	4065	4065	0
125	20231031	175400	402973700	4065	4065	4065	4065	0
126	20231031	175300	402973700	4065	4065	4065	4065	0
127	20231031	175200	402973700	4065	4065	4065	4065	0
128	20231031	175100	402973700	4065	4065	4065	4065	0
129	20231031	175000	402973700	4065	4065	4065	4065	0
130	20231031	174900	402973700	4065	4065	4065	4065	0
131	20231031	174800	402973700	4065	4065	4065	4065	0
132	20231031	174700	402973700	4065	4065	4065	4065	0
133	20231031	174600	402973700	4065	4065	4065	4065	0
134	20231031	174500	402973700	4065	4065	4065	4065	0
135	20231031	174400	402973700	4065	4065	4065	4065	0
136	20231031	174300	402973700	4065	4065	4065	4065	0
137	20231031	174200	402973700	4065	4065	4065	4065	0
138	20231031	174100	402973700	4065	4065	4065	4065	0
139	20231031	174000	402973700	4065	4065	4065	4065	0
140	20231031	173900	402973700	4065	4065	4065	4065	0
141	20231031	173800	402973700	4065	4065	4065	4065	0
142	20231031	173700	402973700	4065	4065	4065	4065	0
143	20231031	173600	402973700	4065	4065	4065	4065	0
144	20231031	173500	402973700	4065	4065	4065	4065	0
145	20231031	173400	402973700	4065	4065	4065	4065	0
146	20231031	173300	402973700	4065	4065	4065	4065	0
147	20231031	173200	402973700	4065	4065	4065	4065	0
148	20231031	173100	402973700	4065	4065	4065	4065	0
149	20231031	173000	402973700	4065	4065	4065	4065	0
150	20231031	172900	402973700	4065	4065	4065	4065	0
151	20231031	172800	402973700	4065	4065	4065	4065	0
152	20231031	172700	402973700	4065	4065	4065	4065	540
153	20231031	172600	402973700	4065	4065	4065	4065	0
154	20231031	172500	402973700	4065	4065	4065	4065	0
155	20231031	172400	402973700	4065	4065	4065	4065	0
156	20231031	172300	402973700	4065	4065	4065	4065	0
157	20231031	172200	402973700	4065	4065	4065	4065	0
158	20231031	172100	402973700	4065	4065	4065	4065	0
159	20231031	172000	402973700	4065	4065	4065	4065	0
160	20231031	171900	402973700	4065	4065	4065	4065	0
161	20231031	171800	402973700	4065	4065	4065	4065	0
162	20231031	171700	402973700	4065	4065	4065	4065	0
163	20231031	171600	402973700	4065	4065	4065	4065	0
164	20231031	171500	402973700	4065	4065	4065	4065	0
165	20231031	171400	402973700	4065	4065	4065	4065	0
166	20231031	171300	402973700	4065	4065	4065	4065	0
167	20231031	171200	402973700	4065	4065	4065	4065	0
168	20231031	171100	402973700	4065	4065	4065	4065	0
169	20231031	171000	402973700	4065	4065	4065	4065	0
170	20231031	170900	402973700	4065	4065	4065	4065	0
171	20231031	170800	402973700	4065	4065	4065	4065	0
172	20231031	170700	402973700	4065	4065	4065	4065	0
173	20231031	170600	402973700	4065	4065	4065	4065	0
174	20231031	170500	402973700	4065	4065	4065	4065	0
175	20231031	170400	402973700	4065	4065	4065	4065	0
176	20231031	170300	402973700	4065	4065	4065	4065	0
177	20231031	170200	402973700	4065	4065	4065	4065	0
178	20231031	170100	402973700	4065	4065	4065	4065	0
179	20231031	170000	402973700	4065	4065	4065	4065	0
180	20231031	165900	402973700	4065	4065	4065	4065	0
181	20231031	165800	402973700	4065	4065	4065	4065	0
182	20231031	165700	402973700	4065	4065	4065	4065	540
183	20231031	165600	402973700	4065	4065	4065	4065	0
184	20231031	165500	402973700	4065	4065	4065	4065	0
185	20231031	165400	402973700	4065	4065	4065	4065	0
186	20231031	165300	402973700	4065	4065	4065	4065	0
187	20231031	165200	402973700	4065	4065	4065	4065	0
188	20231031	165100	402973700	4065	4065	4065	4065	0
189	20231031	165000	402973700	4065	4065	4065	4065	0
190	20231031	164900	402973700	4065	4065	4065	4065	0
191	20231031	164800	402973700	4065	4065	4065	4065	0
192	20231031	164700	402973700	4065	4065	4065	4065	0
193	20231031	164600	402973700	4065	4065	4065	4065	0
194	20231031	164500	402973700	4065	4065	4065	4065	0
195	20231031	164400	402973700	4065	4065	4065	4065	0
196	20231031	164300	402973700	4065	4065	4065	4065	0
197	20231031	164200	402973700	4065	4065	4065	4065	0
198	20231031	164100	402973700	4065	4065	4065	4065	0
199	20231031	164000	402973700	4065	4065	4065	4065	0
200	20231031	163900	402973700	4065	4065	4065	4065	0
201	20231031	163800	402973700	4065	4065	4065	4065	0
202	20231031	163700	402973700	4065	4065	4065	4065	0
203	20231031	163600	402973700	4065	4065	4065	4065	0
204	20231031	163500	402973700	4065	4065	4065	4065	0
205	20231031	163400	402973700	4065	4065	4065	4065	0
206	20231031	163300	402973700	4065	4065	4065	4065	0
207	20231031	163200	402973700	4065	4065	4065	4065	0
208	20231031	163100	402973700	4065	4065	4065	4065	0
209	20231031	163000	402973700	4065	4065	4065	4065	0
210	20231031	162900	402973700	4065	4065	4065	4065	0
211	20231031	162800	402973700	4065	4065	4065	4065	0
212	20231031	162700	402973700	4065	4065	4065	4065	540
213	20231031	162600	402973700	4065	4065	4065	4065	0
214	20231031	162500	402973700	4065	4065	4065	4065	0
215	20231031	162400	402973700	4065	4065	4065	4065	0
216	20231031	162300	402973700	4065	4065	4065	4065	0
217	20231031	162200	402973700	4065	4065	4065	4065	0
218	20231031	162100	402973700	4065	4065	4065	4065	0
219	20231031	162000	402973700	4065	4065	4065	4065	0
220	20231031	161900	402973700	4065	4065	4065	4065	0
221	20231031	161800	402973700	4065	4065	4065	4065	0
222	20231031	161700	402973700	4065	4065	4065	4065	0
223	20231031	161600	402973700	4065	4065	4065	4065	0
224	20231031	161500	402973700	4065	4065	4065	4065	0
225	20231031	161400	402973700	4065	4065	4065	4065	0
226	20231031	161300	402973700	4065	4065	4065	4065	0
227	20231031	161200	402973700	4065	4065	4065	4065	0
228	20231031	161100	402973700	4065	4065	4065	4065	0
229	20231031	161000	402973700	4065	4065	4065	4065	0
230	20231031	160900	402973700	4065	4065	4065	4065	0
231	20231031	160800	402973700	4065	4065	4065	4065	0
232	20231031	160700	402973700	4065	4065	4065	4065	0
233	20231031	160600	402973700	4065	4065	4065	4065	0
234	20231031	160500	402973700	4065	4065	4065	4065	0
235	20231031	160400	402973700	4065	4065	4065	4065	0
236	20231031	160300	402973700	4065	4065	4065	4065	0
237	20231031	160200	402973700	4065	4065	4065	4065	0
238	20231031	160100	402973700	4065	4065	4065	4065	0
239	20231031	160000	402973700	4065	4065	4065	4065	0
240	20231031	155900	402973700	4065	4065	4065	4065	0
241	20231031	155800	402973700	4065	4065	4065	4065	0
242	20231031	155700	402973700	4065	4065	4065	4065	540
243	20231031	155600	402973700	4065	4065	4065	4065	0
244	20231031	155500	402973700	4065	4065	4065	4065	0
245	20231031	155400	402973700	4065	4065	4065	4065	0
246	20231031	155300	402973700	4065	4065	4065	4065	0
247	20231031	155200	402973700	4065	4065	4065	4065	0
248	20231031	155100	402973700	4065	4065	4065	4065	0
249	20231031	155000	402973700	4065	4065	4065	4065	0
250	20231031	154900	402973700	4065	4065	4065	4065	0
251	20231031	154800	402973700	4065	4065	4065	4065	0
252	20231031	154700	402973700	4065	4065	4065	4065	0
253	20231031	154600	402973700	4065	4065	4065	4065	0
254	20231031	154500	402973700	4065	4065	4065	4065	0
255	20231031	154400	402973700	4065	4065	4065	4065	0
256	20231031	154300	402973700	4065	4065	4065	4065	0
257	20231031	154200	402973700	4065	4065	4065	4065	0
258	20231031	154100	402973700	4065	4065	4065	4065	0
259	20231031	154000	402973700	4065	4065	4065	4065	0
260	20231031	153900	402973700	4065	4065	4065	4065	0
261	20231031	153800	402973700	4065	4065	4065	4065	0
262	20231031	153700	402973700	4065	4065	4065	4065	0
263	20231031	153600	402973700	4065	4065	4065	4065	0
264	20231031	153500	402973700	4065	4065	4065	4065	0
265	20231031	153400	402973700	4065	4065	4065	4065	0
266	20231031	153300	402973700	4065	4065	4065	4065	0
267	20231031	153200	402973700	4065	4065	4065	4065	0
268	20231031	153100	402973700	4065	4065	4065	4065	0
269	20231031	153000	402973700	4065	4065	4065	4065	540
270	20231031	152900	400778600	4065	4065	4065	4065	0
271	20231031	152800	400778600	4065	4065	4065	4065	0
272	20231031	152700	400778600	4065	4065	4065	4065	0
273	20231031	152600	400778600	4065	4065	4065	4065	0
274	20231031	152500	400778600	4065	4065	4065	4065	0
275	20231031	152400	400778600	4065	4065	4065	4065	0
276	20231031	152300	400778600	4065	4065	4065	4065	0
277	20231031	152200	400778600	4065	4065	4065	4065	0
278	20231031	152100	400778600	4065	4065	4065	4065	0
279	20231031	152000	400778600	4065	4065	4065	4065	0
280	20231031	151900	400778600	4065	4065	4065	4050	20
281	20231031	151800	400697555	4065	4065	4065	4065	8
282	20231031	151700	400665035	4045	4045	4045	4045	456
283	20231031	151600	398820515	4050	4050	4050	4050	0
284	20231031	151500	398820515	4050	4050	4050	4050	0
285	20231031	151400	398820515	4050	4055	4055	4050	25
286	20231031	151300	398719250	4050	4050	4050	4050	2
287	20231031	151200	398711150	4055	4050	4055	4050	326
288	20231031	151100	397390720	4055	4055	4055	4050	283
289	20231031	151000	396243205	4060	4060	4060	4060	30
290	20231031	150900	396121405	4060	4060	4060	4060	600
291	20231031	150800	393685405	4060	4060	4060	4060	0
292	20231031	150700	393685405	4060	4060	4060	4060	0
293	20231031	150600	393685405	4060	4060	4060	4060	20
294	20231031	150500	393604205	4055	4055	4055	4055	450
295	20231031	150400	391779455	4060	4060	4060	4060	0
296	20231031	150300	391779455	4060	4060	4060	4060	0
297	20231031	150200	391779455	4060	4065	4065	4060	3
298	20231031	150100	391767265	4065	4065	4065	4065	0
299	20231031	150000	391767265	4065	4065	4065	4065	607
300	20231031	145900	389299810	4070	4070	4070	4070	1
301	20231031	145800	389295740	4070	4070	4070	4070	42
302	20231031	145700	389124800	4070	4070	4070	4070	300
303	20231031	145600	387903800	4070	4070	4070	4070	0
304	20231031	145500	387903800	4070	4070	4070	4070	0
305	20231031	145400	387903800	4070	4070	4070	4070	1
306	20231031	145300	387899730	4060	4060	4060	4060	2
307	20231031	145200	387891610	4060	4070	4070	4060	149
308	20231031	145100	387286660	4060	4060	4060	4060	2
309	20231031	145000	387278540	4065	4050	4070	4050	166
310	20231031	144900	386603970	4050	4050	4050	4050	0
311	20231031	144800	386603970	4050	4045	4050	4045	414
312	20231031	144700	384929085	4050	4050	4050	4050	16
313	20231031	144600	384864285	4050	4050	4050	4050	0
314	20231031	144500	384864285	4050	4050	4050	4050	461
315	20231031	144400	382997235	4055	4055	4055	4055	0
316	20231031	144300	382997235	4055	4055	4055	4055	150
317	20231031	144200	382388985	4060	4060	4060	4060	1
318	20231031	144100	382384925	4045	4045	4045	4045	300
319	20231031	144000	381171425	4050	4050	4050	4050	0
320	20231031	143900	381171425	4050	4040	4050	4040	101
321	20231031	143800	380763375	4040	4040	4040	4040	422
322	20231031	143700	379058495	4040	4040	4040	4040	150
323	20231031	143600	378452495	4040	4040	4040	4040	1
324	20231031	143500	378448455	4040	4040	4040	4040	1
325	20231031	143400	378444415	4035	4035	4035	4035	30
326	20231031	143300	378323365	4040	4040	4040	4040	0
327	20231031	143200	378323365	4040	4040	4040	4040	0
328	20231031	143100	378323365	4040	4040	4040	4040	0
329	20231031	143000	378323365	4040	4040	4040	4040	0
330	20231031	142900	378323365	4040	4040	4040	4040	166
331	20231031	142800	377652725	4035	4035	4035	4035	163
332	20231031	142700	376995020	4035	4035	4035	4035	80
333	20231031	142600	376672220	4035	4040	4040	4035	2019
334	20231031	142500	368515960	4045	4045	4045	4045	148
335	20231031	142400	367917300	4045	4045	4045	4045	0
336	20231031	142300	367917300	4045	4045	4045	4045	102
337	20231031	142200	367504710	4050	4045	4050	4045	165
338	20231031	142100	366837275	4040	4045	4045	4040	154
339	20231031	142000	366214940	4045	4050	4050	4045	2329
340	20231031	141900	356785730	4055	4055	4055	4055	0
341	20231031	141800	356785730	4055	4055	4060	4055	235
342	20231031	141700	355832800	4055	4055	4055	4055	0
343	20231031	141600	355832800	4055	4055	4055	4055	2
344	20231031	141500	355824690	4055	4055	4055	4055	0
345	20231031	141400	355824690	4055	4055	4055	4055	1501
346	20231031	141300	349738135	4060	4060	4060	4060	0
347	20231031	141200	349738135	4060	4060	4060	4060	0
348	20231031	141100	349738135	4060	4060	4060	4060	0
349	20231031	141000	349738135	4060	4060	4060	4060	0
350	20231031	140900	349738135	4060	4060	4060	4060	0
351	20231031	140800	349738135	4060	4055	4060	4055	6
352	20231031	140700	349713800	4060	4060	4060	4060	0
353	20231031	140600	349713800	4060	4060	4060	4055	154
354	20231031	140500	349089310	4050	4055	4055	4050	3011
355	20231031	140400	336888720	4060	4060	4060	4060	0
356	20231031	140300	336888720	4060	4060	4060	4060	1
357	20231031	140200	336884660	4060	4060	4060	4060	600
358	20231031	140100	334448660	4065	4065	4065	4065	0
359	20231031	140000	334448660	4065	4065	4065	4065	0
360	20231031	135900	334448660	4065	4065	4065	4065	45
361	20231031	135800	334265735	4060	4060	4060	4060	0
362	20231031	135700	334265735	4060	4060	4060	4060	190
363	20231031	135600	333494335	4060	4060	4060	4060	0
364	20231031	135500	333494335	4060	4055	4060	4055	1475
365	20231031	135400	327511960	4060	4060	4060	4060	760
366	20231031	135300	324426360	4065	4065	4065	4065	0
367	20231031	135200	324426360	4065	4065	4065	4065	0
368	20231031	135100	324426360	4065	4065	4065	4065	0
369	20231031	135000	324426360	4065	4060	4070	4055	512
370	20231031	134900	322345310	4065	4065	4065	4060	103
371	20231031	134800	321926830	4065	4070	4070	4060	1618
372	20231031	134700	315353510	4070	4070	4075	4070	174
373	20231031	134600	314645325	4070	4070	4070	4070	60
374	20231031	134500	314401125	4070	4070	4070	4070	0
375	20231031	134400	314401125	4070	4065	4070	4065	454
376	20231031	134300	312555605	4070	4070	4070	4070	234
377	20231031	134200	311603225	4075	4070	4075	4070	68
378	20231031	134100	311326460	4070	4070	4070	4070	0
379	20231031	134000	311326460	4070	4070	4070	4070	1
380	20231031	133900	311322390	4075	4070	4075	4070	14
381	20231031	133800	311265400	4060	4060	4060	4060	0
382	20231031	133700	311265400	4060	4065	4065	4060	500
383	20231031	133600	309234470	4080	4080	4080	4080	0
384	20231031	133500	309234470	4080	4080	4080	4080	0
385	20231031	133400	309234470	4080	4080	4080	4080	0
386	20231031	133300	309234470	4080	4080	4080	4080	0
387	20231031	133200	309234470	4080	4080	4080	4080	0
388	20231031	133100	309234470	4080	4080	4080	4080	0
389	20231031	133000	309234470	4080	4080	4080	4080	0
390	20231031	132900	309234470	4080	4080	4080	4080	0
391	20231031	132800	309234470	4080	4080	4080	4080	0
392	20231031	132700	309234470	4080	4080	4080	4080	0
393	20231031	132600	309234470	4080	4080	4080	4080	0
394	20231031	132500	309234470	4080	4080	4080	4080	0
395	20231031	132400	309234470	4080	4080	4080	4080	0
396	20231031	132300	309234470	4080	4075	4080	4075	12
397	20231031	132200	309185565	4065	4065	4065	4065	0
398	20231031	132100	309185565	4065	4070	4070	4065	1357
399	20231031	132000	303667235	4080	4070	4080	4070	225
400	20231031	131900	302751475	4080	4080	4080	4080	0
401	20231031	131800	302751475	4080	4080	4080	4080	20
402	20231031	131700	302669875	4080	4080	4080	4080	0
403	20231031	131600	302669875	4080	4080	4080	4080	0
404	20231031	131500	302669875	4080	4080	4080	4080	0
405	20231031	131400	302669875	4080	4080	4080	4080	0
406	20231031	131300	302669875	4080	4080	4080	4080	0
407	20231031	131200	302669875	4080	4080	4080	4080	0
408	20231031	131100	302669875	4080	4080	4080	4080	0
409	20231031	131000	302669875	4080	4075	4080	4070	51
410	20231031	130900	302462075	4075	4080	4080	4075	25
411	20231031	130800	302360080	4085	4080	4085	4080	8
412	20231031	130700	302327435	4080	4080	4080	4080	3
413	20231031	130600	302315195	4085	4080	4085	4080	11
414	20231031	130500	302270310	4080	4080	4080	4080	0
415	20231031	130400	302270310	4080	4080	4080	4075	3
416	20231031	130300	302258075	4075	4070	4075	4070	108
417	20231031	130200	301818020	4075	4075	4075	4075	0
418	20231031	130100	301818020	4075	4070	4075	4070	149
419	20231031	130000	301211580	4070	4070	4070	4070	0
420	20231031	125900	301211580	4070	4070	4070	4070	0
421	20231031	125800	301211580	4070	4070	4070	4070	0
422	20231031	125700	301211580	4070	4070	4070	4070	0
423	20231031	125600	301211580	4070	4070	4070	4070	0
424	20231031	125500	301211580	4070	4070	4070	4070	0
425	20231031	125400	301211580	4070	4070	4070	4070	43
426	20231031	125300	301036570	4070	4070	4070	4070	0
427	20231031	125200	301036570	4070	4070	4070	4070	0
428	20231031	125100	301036570	4070	4070	4070	4070	0
429	20231031	125000	301036570	4070	4070	4070	4070	0
430	20231031	124900	301036570	4070	4070	4070	4070	0
431	20231031	124800	301036570	4070	4070	4070	4070	178
432	20231031	124700	300312110	4080	4080	4080	4080	0
433	20231031	124600	300312110	4080	4080	4080	4080	0
434	20231031	124500	300312110	4080	4080	4080	4080	8
435	20231031	124400	300279470	4080	4080	4080	4080	0
436	20231031	124300	300279470	4080	4080	4080	4080	0
437	20231031	124200	300279470	4080	4080	4080	4080	1
438	20231031	124100	300275390	4070	4070	4070	4070	0
439	20231031	124000	300275390	4070	4070	4070	4070	354
440	20231031	123900	298834610	4070	4070	4070	4070	0
441	20231031	123800	298834610	4070	4070	4070	4070	36
442	20231031	123700	298688090	4070	4070	4070	4070	18
443	20231031	123600	298614830	4070	4070	4070	4070	300
444	20231031	123500	297393830	4070	4075	4075	4070	231
445	20231031	123400	296453650	4080	4080	4080	4080	0
446	20231031	123300	296453650	4080	4080	4080	4080	0
447	20231031	123200	296453650	4080	4080	4080	4080	0
448	20231031	123100	296453650	4080	4080	4080	4080	20
449	20231031	123000	296372050	4080	4080	4080	4080	0
450	20231031	122900	296372050	4080	4080	4080	4080	1
451	20231031	122800	296367970	4070	4070	4070	4070	0
452	20231031	122700	296367970	4070	4070	4070	4070	0
453	20231031	122600	296367970	4070	4070	4070	4070	0
454	20231031	122500	296367970	4070	4070	4070	4070	250
455	20231031	122400	295350470	4070	4070	4070	4070	0
456	20231031	122300	295350470	4070	4075	4075	4070	50
457	20231031	122200	295146820	4075	4080	4080	4075	920
458	20231031	122100	291396010	4085	4085	4085	4085	0
459	20231031	122000	291396010	4085	4085	4085	4085	0
460	20231031	121900	291396010	4085	4085	4085	4085	0
461	20231031	121800	291396010	4085	4080	4085	4080	91
462	20231031	121700	291024725	4080	4080	4080	4080	0
463	20231031	121600	291024725	4080	4080	4080	4080	0
464	20231031	121500	291024725	4080	4085	4085	4080	26
465	20231031	121400	290918640	4090	4085	4090	4085	374
466	20231031	121300	289390845	4085	4085	4085	4085	0
467	20231031	121200	289390845	4085	4085	4085	4085	0
468	20231031	121100	289390845	4085	4080	4085	4080	341
469	20231031	121000	287999560	4090	4090	4090	4090	0
470	20231031	120900	287999560	4090	4080	4090	4080	201
471	20231031	120800	287179470	4090	4080	4090	4080	16
472	20231031	120700	287114180	4085	4085	4085	4085	131
473	20231031	120600	286579045	4090	4090	4090	4090	0
474	20231031	120500	286579045	4090	4090	4090	4090	0
475	20231031	120400	286579045	4090	4085	4090	4085	70
476	20231031	120300	286293090	4085	4085	4085	4085	20
477	20231031	120200	286211390	4085	4085	4085	4085	439
478	20231031	120100	284418075	4090	4090	4090	4090	1
479	20231031	120000	284413985	4085	4085	4085	4085	0
480	20231031	115900	284413985	4085	4085	4085	4085	196
481	20231031	115800	283613325	4080	4080	4080	4080	0
482	20231031	115700	283613325	4080	4080	4080	4075	475
483	20231031	115600	281675445	4075	4070	4075	4070	40
484	20231031	115500	281512450	4075	4075	4075	4075	285
485	20231031	115400	280351075	4075	4075	4075	4075	366
486	20231031	115300	278859625	4075	4075	4075	4075	6
487	20231031	115200	278835175	4070	4070	4070	4070	47
488	20231031	115100	278643885	4075	4075	4075	4075	0
489	20231031	115000	278643885	4075	4075	4075	4075	0
490	20231031	114900	278643885	4075	4075	4075	4075	0
491	20231031	114800	278643885	4075	4075	4075	4075	0
492	20231031	114700	278643885	4075	4075	4075	4075	1
493	20231031	114600	278639810	4075	4075	4075	4075	425
494	20231031	114500	276907935	4080	4080	4080	4080	3549
495	20231031	114400	262428015	4085	4085	4085	4085	0
496	20231031	114300	262428015	4085	4085	4085	4085	0
497	20231031	114200	262428015	4085	4085	4085	4085	0
498	20231031	114100	262428015	4085	4085	4085	4085	0
499	20231031	114000	262428015	4085	4085	4085	4085	0
500	20231031	113900	262428015	4085	4085	4085	4085	0
501	20231031	113800	262428015	4085	4085	4085	4085	2
502	20231031	113700	262419845	4085	4085	4085	4085	0
503	20231031	113600	262419845	4085	4085	4085	4085	0
504	20231031	113500	262419845	4085	4085	4085	4085	0
505	20231031	113400	262419845	4085	4085	4085	4085	0
506	20231031	113300	262419845	4085	4085	4085	4085	0
507	20231031	113200	262419845	4085	4085	4085	4085	0
508	20231031	113100	262419845	4085	4085	4085	4085	1
509	20231031	113000	262415760	4085	4085	4085	4085	1
510	20231031	112900	262411675	4085	4085	4085	4085	150
511	20231031	112800	261798925	4090	4090	4090	4090	0
512	20231031	112700	261798925	4090	4090	4090	4090	1
513	20231031	112600	261794835	4085	4085	4085	4085	617
514	20231031	112500	259274390	4090	4090	4090	4090	43
515	20231031	112400	259098520	4090	4095	4095	4090	750
516	20231031	112300	256029470	4100	4100	4100	4100	30
517	20231031	112200	255906470	4100	4100	4100	4100	2
518	20231031	112100	255898270	4105	4105	4105	4105	1
519	20231031	112000	255894165	4095	4095	4095	4095	160
520	20231031	111900	255238965	4095	4095	4095	4095	10
521	20231031	111800	255198015	4105	4105	4110	4105	152
522	20231031	111700	254574050	4100	4100	4100	4100	1497
523	20231031	111600	248436350	4100	4105	4105	4100	3472
524	20231031	111500	234199085	4105	4105	4105	4105	20
525	20231031	111400	234116985	4105	4105	4105	4105	110
526	20231031	111300	233665435	4105	4105	4105	4105	22
527	20231031	111200	233575125	4105	4105	4105	4105	31
528	20231031	111100	233447870	4110	4110	4110	4110	1
529	20231031	111000	233443760	4105	4105	4105	4105	0
530	20231031	110900	233443760	4105	4105	4105	4105	0
531	20231031	110800	233443760	4105	4105	4105	4105	0
532	20231031	110700	233443760	4105	4105	4105	4105	13
533	20231031	110600	233390395	4110	4110	4110	4110	0
534	20231031	110500	233390395	4110	4110	4110	4110	0
535	20231031	110400	233390395	4110	4110	4110	4110	0
536	20231031	110300	233390395	4110	4110	4110	4110	0
537	20231031	110200	233390395	4110	4110	4110	4110	0
538	20231031	110100	233390395	4110	4110	4110	4105	211
539	20231031	110000	232523190	4110	4105	4110	4100	365
540	20231031	105900	231025845	4105	4105	4105	4105	205
541	20231031	105800	230184320	4110	4110	4110	4110	302
542	20231031	105700	228943100	4115	4115	4115	4115	150
543	20231031	105600	228325850	4120	4120	4120	4120	0
544	20231031	105500	228325850	4120	4120	4120	4120	0
545	20231031	105400	228325850	4120	4110	4120	4110	916
546	20231031	105300	224559720	4110	4110	4110	4110	11
547	20231031	105200	224514510	4105	4105	4105	4105	529
548	20231031	105100	222342965	4100	4095	4100	4095	953
549	20231031	105000	218438150	4095	4095	4095	4095	0
550	20231031	104900	218438150	4095	4095	4095	4095	40
551	20231031	104800	218274350	4095	4090	4095	4090	893
552	20231031	104700	214621830	4090	4090	4090	4090	303
553	20231031	104600	213382560	4090	4090	4090	4090	0
554	20231031	104500	213382560	4090	4090	4090	4090	0
555	20231031	104400	213382560	4090	4090	4090	4090	0
556	20231031	104300	213382560	4090	4090	4090	4090	2
557	20231031	104200	213374380	4085	4085	4085	4085	0
558	20231031	104100	213374380	4085	4085	4085	4085	0
559	20231031	104000	213374380	4085	4085	4085	4085	0
560	20231031	103900	213374380	4085	4085	4085	4085	470
561	20231031	103800	211454430	4090	4085	4090	4085	21
562	20231031	103700	211368590	4085	4085	4085	4085	30
563	20231031	103600	211246040	4090	4090	4090	4090	5
564	20231031	103500	211225590	4090	4090	4090	4090	0
565	20231031	103400	211225590	4090	4090	4090	4090	10
566	20231031	103300	211184690	4085	4085	4085	4085	22
567	20231031	103200	211094820	4085	4085	4085	4085	0
568	20231031	103100	211094820	4085	4085	4085	4085	0
569	20231031	103000	211094820	4085	4080	4090	4080	163
570	20231031	102900	210428930	4075	4080	4085	4075	136
571	20231031	102800	209874440	4080	4075	4080	4075	6
572	20231031	102700	209849985	4075	4075	4075	4075	0
573	20231031	102600	209849985	4075	4075	4075	4075	0
574	20231031	102500	209849985	4075	4075	4075	4075	40
575	20231031	102400	209686985	4075	4080	4080	4075	5
576	20231031	102300	209666605	4080	4075	4080	4075	24
577	20231031	102200	209568725	4075	4075	4075	4075	150
578	20231031	102100	208957475	4075	4075	4075	4075	0
579	20231031	102000	208957475	4075	4075	4075	4075	194
580	20231031	101900	208166925	4070	4075	4075	4070	1864
581	20231031	101800	200571790	4075	4075	4075	4075	76
582	20231031	101700	200262090	4080	4080	4080	4080	152
583	20231031	101600	199641930	4085	4080	4085	4080	244
584	20231031	101500	198646405	4085	4085	4085	4085	138
585	20231031	101400	198082675	4085	4080	4085	4080	601
586	20231031	101300	195630590	4080	4085	4085	4080	720
587	20231031	101200	192691230	4085	4090	4090	4085	1043
588	20231031	101100	188430360	4090	4090	4090	4090	516
589	20231031	101000	186319920	4095	4095	4095	4095	32
590	20231031	100900	186188880	4095	4095	4095	4095	408
591	20231031	100800	184518120	4095	4095	4095	4095	1
592	20231031	100700	184514025	4095	4090	4095	4090	101
593	20231031	100600	184100435	4095	4095	4095	4095	42
594	20231031	100500	183928445	4095	4095	4095	4095	100
595	20231031	100400	183518945	4095	4095	4100	4095	1024
596	20231031	100300	179325660	4090	4095	4095	4090	581
597	20231031	100200	176946870	4095	4095	4095	4095	627
598	20231031	100100	174379305	4100	4100	4100	4100	123
599	20231031	100000	173875005	4100	4100	4100	4100	0
600	20231031	095900	173875005	4100	4100	4100	4100	50
601	20231031	095800	173670005	4100	4100	4100	4100	762
602	20231031	095700	170545805	4100	4100	4100	4100	2
603	20231031	095600	170537605	4095	4095	4095	4095	0
604	20231031	095500	170537605	4095	4090	4095	4090	306
605	20231031	095400	169284890	4090	4090	4090	4090	0
606	20231031	095300	169284890	4090	4090	4090	4090	60
607	20231031	095200	169039490	4090	4095	4095	4090	657
608	20231031	095100	166351670	4095	4095	4095	4095	67
609	20231031	095000	166077305	4095	4095	4100	4095	95
610	20231031	094900	165687980	4100	4100	4100	4100	0
611	20231031	094800	165687980	4100	4100	4100	4100	1
612	20231031	094700	165683880	4090	4090	4090	4090	1000
613	20231031	094600	161593880	4095	4095	4095	4095	600
614	20231031	094500	159136880	4100	4100	4100	4100	0
615	20231031	094400	159136880	4100	4095	4100	4095	492
616	20231031	094300	157119690	4100	4100	4100	4100	248
617	20231031	094200	156102890	4100	4100	4110	4100	50
618	20231031	094100	155897860	4100	4105	4105	4100	16
619	20231031	094000	155832210	4105	4105	4105	4105	98
620	20231031	093900	155429920	4105	4105	4105	4105	28
621	20231031	093800	155314980	4100	4105	4105	4100	301
622	20231031	093700	154079380	4110	4110	4110	4110	300
623	20231031	093600	152846380	4115	4115	4115	4115	0
624	20231031	093500	152846380	4115	4115	4115	4115	0
625	20231031	093400	152846380	4115	4115	4115	4115	121
626	20231031	093300	152348465	4115	4105	4120	4105	586
627	20231031	093200	149935865	4095	4100	4115	4095	6933
628	20231031	093100	121508755	4100	4095	4100	4095	2096
629	20231031	093000	112915160	4090	4095	4095	4090	6
630	20231031	092900	112890595	4095	4095	4095	4090	354
631	20231031	092800	111441730	4095	4110	4110	4095	1778
632	20231031	092700	104149920	4110	4105	4110	4105	2
633	20231031	092600	104141705	4105	4120	4120	4105	1029
634	20231031	092500	99905445	4120	4105	4120	4105	1059
635	20231031	092400	95546605	4110	4095	4110	4095	574
636	20231031	092300	93193080	4095	4105	4105	4095	331
637	20231031	092200	91837575	4105	4090	4105	4090	1160
638	20231031	092100	87078510	4085	4080	4085	4080	5824
639	20231031	092000	63313980	4080	4080	4080	4080	360
640	20231031	091900	61845180	4080	4080	4080	4080	30
641	20231031	091800	61722780	4075	4070	4075	4070	45
642	20231031	091700	61539455	4070	4070	4070	4070	1
643	20231031	091600	61535385	4070	4070	4070	4070	93
644	20231031	091500	61156875	4065	4065	4065	4065	50
645	20231031	091400	60953625	4065	4075	4075	4060	220
646	20231031	091300	60059285	4070	4090	4090	4070	1946
647	20231031	091200	52117085	4090	4090	4090	4085	70
648	20231031	091100	51830790	4090	4090	4090	4090	98
649	20231031	091000	51429970	4090	4095	4095	4090	83
650	20231031	090900	51090090	4085	4085	4095	4085	1861
651	20231031	090800	43472295	4090	4085	4090	4085	207
652	20231031	090700	42625670	4085	4085	4085	4085	842
653	20231031	090600	39186100	4085	4085	4085	4085	0
654	20231031	090500	39186100	4085	4105	4120	4085	4722
655	20231031	090400	19857835	4095	4085	4100	4085	772
656	20231031	090300	16694155	4085	4080	4085	4080	9
657	20231031	090200	16657395	4080	4080	4080	4080	0
658	20231031	090100	16657395	4080	4095	4100	4080	1352
659	20231031	090000	11115985	4100	4100	4100	4090	2094