KissMeData/201490/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203300	183603655	2670	2670	2670	2670	5272
3	20231031	203200	183603655	2670	2670	2670	2670	0
4	20231031	203100	183603655	2670	2670	2670	2670	0
5	20231031	203000	183603655	2670	2670	2670	2670	0
6	20231031	202900	183603655	2670	2670	2670	2670	0
7	20231031	202800	183603655	2670	2670	2670	2670	0
8	20231031	202700	183603655	2670	2670	2670	2670	0
9	20231031	202600	183603655	2670	2670	2670	2670	0
10	20231031	202500	183603655	2670	2670	2670	2670	0
11	20231031	202400	183603655	2670	2670	2670	2670	0
12	20231031	202300	183603655	2670	2670	2670	2670	0
13	20231031	202200	183603655	2670	2670	2670	2670	0
14	20231031	202100	183603655	2670	2670	2670	2670	0
15	20231031	202000	183603655	2670	2670	2670	2670	0
16	20231031	201900	183603655	2670	2670	2670	2670	0
17	20231031	201800	183603655	2670	2670	2670	2670	0
18	20231031	201700	183603655	2670	2670	2670	2670	0
19	20231031	201600	183603655	2670	2670	2670	2670	0
20	20231031	201500	183603655	2670	2670	2670	2670	0
21	20231031	201400	183603655	2670	2670	2670	2670	0
22	20231031	201300	183603655	2670	2670	2670	2670	0
23	20231031	201200	183603655	2670	2670	2670	2670	0
24	20231031	201100	183603655	2670	2670	2670	2670	0
25	20231031	201000	183603655	2670	2670	2670	2670	0
26	20231031	200900	183603655	2670	2670	2670	2670	0
27	20231031	200800	183603655	2670	2670	2670	2670	0
28	20231031	200700	183603655	2670	2670	2670	2670	0
29	20231031	200600	183603655	2670	2670	2670	2670	0
30	20231031	200500	183603655	2670	2670	2670	2670	0
31	20231031	200400	183603655	2670	2670	2670	2670	0
32	20231031	200300	183603655	2670	2670	2670	2670	5272
33	20231031	200200	183603655	2670	2670	2670	2670	0
34	20231031	200100	183603655	2670	2670	2670	2670	0
35	20231031	200000	183603655	2670	2670	2670	2670	0
36	20231031	195900	183603655	2670	2670	2670	2670	0
37	20231031	195800	183603655	2670	2670	2670	2670	0
38	20231031	195700	183603655	2670	2670	2670	2670	0
39	20231031	195600	183603655	2670	2670	2670	2670	0
40	20231031	195500	183603655	2670	2670	2670	2670	0
41	20231031	195400	183603655	2670	2670	2670	2670	0
42	20231031	195300	183603655	2670	2670	2670	2670	0
43	20231031	195200	183603655	2670	2670	2670	2670	0
44	20231031	195100	183603655	2670	2670	2670	2670	0
45	20231031	195000	183603655	2670	2670	2670	2670	0
46	20231031	194900	183603655	2670	2670	2670	2670	0
47	20231031	194800	183603655	2670	2670	2670	2670	0
48	20231031	194700	183603655	2670	2670	2670	2670	0
49	20231031	194600	183603655	2670	2670	2670	2670	0
50	20231031	194500	183603655	2670	2670	2670	2670	0
51	20231031	194400	183603655	2670	2670	2670	2670	0
52	20231031	194300	183603655	2670	2670	2670	2670	0
53	20231031	194200	183603655	2670	2670	2670	2670	0
54	20231031	194100	183603655	2670	2670	2670	2670	0
55	20231031	194000	183603655	2670	2670	2670	2670	0
56	20231031	193900	183603655	2670	2670	2670	2670	0
57	20231031	193800	183603655	2670	2670	2670	2670	0
58	20231031	193700	183603655	2670	2670	2670	2670	0
59	20231031	193600	183603655	2670	2670	2670	2670	0
60	20231031	193500	183603655	2670	2670	2670	2670	0
61	20231031	193400	183603655	2670	2670	2670	2670	0
62	20231031	193300	183603655	2670	2670	2670	2670	5272
63	20231031	193200	183603655	2670	2670	2670	2670	0
64	20231031	193100	183603655	2670	2670	2670	2670	0
65	20231031	193000	183603655	2670	2670	2670	2670	0
66	20231031	192900	183603655	2670	2670	2670	2670	0
67	20231031	192800	183603655	2670	2670	2670	2670	0
68	20231031	192700	183603655	2670	2670	2670	2670	0
69	20231031	192600	183603655	2670	2670	2670	2670	0
70	20231031	192500	183603655	2670	2670	2670	2670	0
71	20231031	192400	183603655	2670	2670	2670	2670	0
72	20231031	192300	183603655	2670	2670	2670	2670	0
73	20231031	192200	183603655	2670	2670	2670	2670	0
74	20231031	192100	183603655	2670	2670	2670	2670	0
75	20231031	192000	183603655	2670	2670	2670	2670	0
76	20231031	191900	183603655	2670	2670	2670	2670	0
77	20231031	191800	183603655	2670	2670	2670	2670	0
78	20231031	191700	183603655	2670	2670	2670	2670	0
79	20231031	191600	183603655	2670	2670	2670	2670	0
80	20231031	191500	183603655	2670	2670	2670	2670	0
81	20231031	191400	183603655	2670	2670	2670	2670	0
82	20231031	191300	183603655	2670	2670	2670	2670	0
83	20231031	191200	183603655	2670	2670	2670	2670	0
84	20231031	191100	183603655	2670	2670	2670	2670	0
85	20231031	191000	183603655	2670	2670	2670	2670	0
86	20231031	190900	183603655	2670	2670	2670	2670	0
87	20231031	190800	183603655	2670	2670	2670	2670	0
88	20231031	190700	183603655	2670	2670	2670	2670	0
89	20231031	190600	183603655	2670	2670	2670	2670	0
90	20231031	190500	183603655	2670	2670	2670	2670	0
91	20231031	190400	183603655	2670	2670	2670	2670	0
92	20231031	190300	183603655	2670	2670	2670	2670	5272
93	20231031	190200	183603655	2670	2670	2670	2670	0
94	20231031	190100	183603655	2670	2670	2670	2670	0
95	20231031	190000	183603655	2670	2670	2670	2670	0
96	20231031	185900	183603655	2670	2670	2670	2670	0
97	20231031	185800	183603655	2670	2670	2670	2670	0
98	20231031	185700	183603655	2670	2670	2670	2670	0
99	20231031	185600	183603655	2670	2670	2670	2670	0
100	20231031	185500	183603655	2670	2670	2670	2670	0
101	20231031	185400	183603655	2670	2670	2670	2670	0
102	20231031	185300	183603655	2670	2670	2670	2670	0
103	20231031	185200	183603655	2670	2670	2670	2670	0
104	20231031	185100	183603655	2670	2670	2670	2670	0
105	20231031	185000	183603655	2670	2670	2670	2670	0
106	20231031	184900	183603655	2670	2670	2670	2670	0
107	20231031	184800	183603655	2670	2670	2670	2670	0
108	20231031	184700	183603655	2670	2670	2670	2670	0
109	20231031	184600	183603655	2670	2670	2670	2670	0
110	20231031	184500	183603655	2670	2670	2670	2670	0
111	20231031	184400	183603655	2670	2670	2670	2670	0
112	20231031	184300	183603655	2670	2670	2670	2670	0
113	20231031	184200	183603655	2670	2670	2670	2670	0
114	20231031	184100	183603655	2670	2670	2670	2670	0
115	20231031	184000	183603655	2670	2670	2670	2670	0
116	20231031	183900	183603655	2670	2670	2670	2670	0
117	20231031	183800	183603655	2670	2670	2670	2670	0
118	20231031	183700	183603655	2670	2670	2670	2670	0
119	20231031	183600	183603655	2670	2670	2670	2670	0
120	20231031	183500	183603655	2670	2670	2670	2670	0
121	20231031	183400	183603655	2670	2670	2670	2670	0
122	20231031	183300	183603655	2670	2670	2670	2670	5272
123	20231031	183200	183603655	2670	2670	2670	2670	0
124	20231031	183100	183603655	2670	2670	2670	2670	0
125	20231031	183000	183603655	2670	2670	2670	2670	0
126	20231031	182900	183603655	2670	2670	2670	2670	0
127	20231031	182800	183603655	2670	2670	2670	2670	0
128	20231031	182700	183603655	2670	2670	2670	2670	0
129	20231031	182600	183603655	2670	2670	2670	2670	0
130	20231031	182500	183603655	2670	2670	2670	2670	0
131	20231031	182400	183603655	2670	2670	2670	2670	0
132	20231031	182300	183603655	2670	2670	2670	2670	0
133	20231031	182200	183603655	2670	2670	2670	2670	0
134	20231031	182100	183603655	2670	2670	2670	2670	0
135	20231031	182000	183603655	2670	2670	2670	2670	0
136	20231031	181900	183603655	2670	2670	2670	2670	0
137	20231031	181800	183603655	2670	2670	2670	2670	0
138	20231031	181700	183603655	2670	2670	2670	2670	0
139	20231031	181600	183603655	2670	2670	2670	2670	0
140	20231031	181500	183603655	2670	2670	2670	2670	0
141	20231031	181400	183603655	2670	2670	2670	2670	0
142	20231031	181300	183603655	2670	2670	2670	2670	0
143	20231031	181200	183603655	2670	2670	2670	2670	0
144	20231031	181100	183603655	2670	2670	2670	2670	0
145	20231031	181000	183603655	2670	2670	2670	2670	0
146	20231031	180900	183603655	2670	2670	2670	2670	0
147	20231031	180800	183603655	2670	2670	2670	2670	0
148	20231031	180700	183603655	2670	2670	2670	2670	0
149	20231031	180600	183603655	2670	2670	2670	2670	0
150	20231031	180500	183603655	2670	2670	2670	2670	0
151	20231031	180400	183603655	2670	2670	2670	2670	0
152	20231031	180300	183603655	2670	2670	2670	2670	5272
153	20231031	180200	183603655	2670	2670	2670	2670	0
154	20231031	180100	183603655	2670	2670	2670	2670	0
155	20231031	180000	183603655	2670	2670	2670	2670	0
156	20231031	175900	183603655	2670	2670	2670	2670	0
157	20231031	175800	183603655	2670	2670	2670	2670	0
158	20231031	175700	183603655	2670	2670	2670	2670	0
159	20231031	175600	183603655	2670	2670	2670	2670	0
160	20231031	175500	183603655	2670	2670	2670	2670	0
161	20231031	175400	183603655	2670	2670	2670	2670	0
162	20231031	175300	183603655	2670	2670	2670	2670	0
163	20231031	175200	183603655	2670	2670	2670	2670	0
164	20231031	175100	183603655	2670	2670	2670	2670	0
165	20231031	175000	183603655	2670	2670	2670	2670	0
166	20231031	174900	183603655	2670	2670	2670	2670	0
167	20231031	174800	183603655	2670	2670	2670	2670	0
168	20231031	174700	183603655	2670	2670	2670	2670	0
169	20231031	174600	183603655	2670	2670	2670	2670	0
170	20231031	174500	183603655	2670	2670	2670	2670	0
171	20231031	174400	183603655	2670	2670	2670	2670	0
172	20231031	174300	183603655	2670	2670	2670	2670	0
173	20231031	174200	183603655	2670	2670	2670	2670	0
174	20231031	174100	183603655	2670	2670	2670	2670	0
175	20231031	174000	183603655	2670	2670	2670	2670	0
176	20231031	173900	183603655	2670	2670	2670	2670	0
177	20231031	173800	183603655	2670	2670	2670	2670	0
178	20231031	173700	183603655	2670	2670	2670	2670	0
179	20231031	173600	183603655	2670	2670	2670	2670	0
180	20231031	173500	183603655	2670	2670	2670	2670	0
181	20231031	173400	183603655	2670	2670	2670	2670	0
182	20231031	173300	183603655	2670	2670	2670	2670	5272
183	20231031	173200	183603655	2670	2670	2670	2670	0
184	20231031	173100	183603655	2670	2670	2670	2670	0
185	20231031	173000	183603655	2670	2670	2670	2670	0
186	20231031	172900	183603655	2670	2670	2670	2670	0
187	20231031	172800	183603655	2670	2670	2670	2670	0
188	20231031	172700	183603655	2670	2670	2670	2670	0
189	20231031	172600	183603655	2670	2670	2670	2670	0
190	20231031	172500	183603655	2670	2670	2670	2670	0
191	20231031	172400	183603655	2670	2670	2670	2670	0
192	20231031	172300	183603655	2670	2670	2670	2670	0
193	20231031	172200	183603655	2670	2670	2670	2670	0
194	20231031	172100	183603655	2670	2670	2670	2670	0
195	20231031	172000	183603655	2670	2670	2670	2670	0
196	20231031	171900	183603655	2670	2670	2670	2670	0
197	20231031	171800	183603655	2670	2670	2670	2670	0
198	20231031	171700	183603655	2670	2670	2670	2670	0
199	20231031	171600	183603655	2670	2670	2670	2670	0
200	20231031	171500	183603655	2670	2670	2670	2670	0
201	20231031	171400	183603655	2670	2670	2670	2670	0
202	20231031	171300	183603655	2670	2670	2670	2670	0
203	20231031	171200	183603655	2670	2670	2670	2670	0
204	20231031	171100	183603655	2670	2670	2670	2670	0
205	20231031	171000	183603655	2670	2670	2670	2670	0
206	20231031	170900	183603655	2670	2670	2670	2670	0
207	20231031	170800	183603655	2670	2670	2670	2670	0
208	20231031	170700	183603655	2670	2670	2670	2670	0
209	20231031	170600	183603655	2670	2670	2670	2670	0
210	20231031	170500	183603655	2670	2670	2670	2670	0
211	20231031	170400	183603655	2670	2670	2670	2670	0
212	20231031	170300	183603655	2670	2670	2670	2670	5272
213	20231031	170200	183603655	2670	2670	2670	2670	0
214	20231031	170100	183603655	2670	2670	2670	2670	0
215	20231031	170000	183603655	2670	2670	2670	2670	0
216	20231031	165900	183603655	2670	2670	2670	2670	0
217	20231031	165800	183603655	2670	2670	2670	2670	0
218	20231031	165700	183603655	2670	2670	2670	2670	0
219	20231031	165600	183603655	2670	2670	2670	2670	0
220	20231031	165500	183603655	2670	2670	2670	2670	0
221	20231031	165400	183603655	2670	2670	2670	2670	0
222	20231031	165300	183603655	2670	2670	2670	2670	0
223	20231031	165200	183603655	2670	2670	2670	2670	0
224	20231031	165100	183603655	2670	2670	2670	2670	0
225	20231031	165000	183603655	2670	2670	2670	2670	0
226	20231031	164900	183603655	2670	2670	2670	2670	0
227	20231031	164800	183603655	2670	2670	2670	2670	0
228	20231031	164700	183603655	2670	2670	2670	2670	0
229	20231031	164600	183603655	2670	2670	2670	2670	0
230	20231031	164500	183603655	2670	2670	2670	2670	0
231	20231031	164400	183603655	2670	2670	2670	2670	0
232	20231031	164300	183603655	2670	2670	2670	2670	0
233	20231031	164200	183603655	2670	2670	2670	2670	0
234	20231031	164100	183603655	2670	2670	2670	2670	0
235	20231031	164000	183603655	2670	2670	2670	2670	0
236	20231031	163900	183603655	2670	2670	2670	2670	0
237	20231031	163800	183603655	2670	2670	2670	2670	0
238	20231031	163700	183603655	2670	2670	2670	2670	0
239	20231031	163600	183603655	2670	2670	2670	2670	0
240	20231031	163500	183603655	2670	2670	2670	2670	0
241	20231031	163400	183603655	2670	2670	2670	2670	0
242	20231031	163300	183603655	2670	2670	2670	2670	5272
243	20231031	163200	183603655	2670	2670	2670	2670	0
244	20231031	163100	183603655	2670	2670	2670	2670	0
245	20231031	163000	183603655	2670	2670	2670	2670	0
246	20231031	162900	183603655	2670	2670	2670	2670	0
247	20231031	162800	183603655	2670	2670	2670	2670	0
248	20231031	162700	183603655	2670	2670	2670	2670	0
249	20231031	162600	183603655	2670	2670	2670	2670	0
250	20231031	162500	183603655	2670	2670	2670	2670	0
251	20231031	162400	183603655	2670	2670	2670	2670	0
252	20231031	162300	183603655	2670	2670	2670	2670	0
253	20231031	162200	183603655	2670	2670	2670	2670	0
254	20231031	162100	183603655	2670	2670	2670	2670	0
255	20231031	162000	183603655	2670	2670	2670	2670	0
256	20231031	161900	183603655	2670	2670	2670	2670	0
257	20231031	161800	183603655	2670	2670	2670	2670	0
258	20231031	161700	183603655	2670	2670	2670	2670	0
259	20231031	161600	183603655	2670	2670	2670	2670	0
260	20231031	161500	183603655	2670	2670	2670	2670	0
261	20231031	161400	183603655	2670	2670	2670	2670	0
262	20231031	161300	183603655	2670	2670	2670	2670	0
263	20231031	161200	183603655	2670	2670	2670	2670	0
264	20231031	161100	183603655	2670	2670	2670	2670	0
265	20231031	161000	183603655	2670	2670	2670	2670	0
266	20231031	160900	183603655	2670	2670	2670	2670	0
267	20231031	160800	183603655	2670	2670	2670	2670	0
268	20231031	160700	183603655	2670	2670	2670	2670	0
269	20231031	160600	183603655	2670	2670	2670	2670	0
270	20231031	160500	183603655	2670	2670	2670	2670	0
271	20231031	160400	183603655	2670	2670	2670	2670	0
272	20231031	160300	183603655	2670	2670	2670	2670	5272
273	20231031	160200	183603655	2670	2670	2670	2670	0
274	20231031	160100	183603655	2670	2670	2670	2670	0
275	20231031	160000	183603655	2670	2670	2670	2670	0
276	20231031	155900	183603655	2670	2670	2670	2670	0
277	20231031	155800	183603655	2670	2670	2670	2670	0
278	20231031	155700	183603655	2670	2670	2670	2670	0
279	20231031	155600	183603655	2670	2670	2670	2670	0
280	20231031	155500	183603655	2670	2670	2670	2670	0
281	20231031	155400	183603655	2670	2670	2670	2670	0
282	20231031	155300	183603655	2670	2670	2670	2670	0
283	20231031	155200	183603655	2670	2670	2670	2670	0
284	20231031	155100	183603655	2670	2670	2670	2670	0
285	20231031	155000	183603655	2670	2670	2670	2670	0
286	20231031	154900	183603655	2670	2670	2670	2670	0
287	20231031	154800	183603655	2670	2670	2670	2670	0
288	20231031	154700	183603655	2670	2670	2670	2670	0
289	20231031	154600	183603655	2670	2670	2670	2670	0
290	20231031	154500	183603655	2670	2670	2670	2670	0
291	20231031	154400	183603655	2670	2670	2670	2670	0
292	20231031	154300	183603655	2670	2670	2670	2670	0
293	20231031	154200	183603655	2670	2670	2670	2670	0
294	20231031	154100	183603655	2670	2670	2670	2670	0
295	20231031	154000	183603655	2670	2670	2670	2670	0
296	20231031	153900	183603655	2670	2670	2670	2670	0
297	20231031	153800	183603655	2670	2670	2670	2670	0
298	20231031	153700	183603655	2670	2670	2670	2670	0
299	20231031	153600	183603655	2670	2670	2670	2670	0
300	20231031	153500	183603655	2670	2670	2670	2670	0
301	20231031	153400	183603655	2670	2670	2670	2670	0
302	20231031	153300	183603655	2670	2670	2670	2670	5272
303	20231031	153200	183603655	2670	2670	2670	2670	0
304	20231031	153100	183603655	2670	2670	2670	2670	0
305	20231031	153000	183603655	2670	2670	2670	2670	5272
306	20231031	152900	169527415	2650	2650	2650	2650	0
307	20231031	152800	169527415	2650	2650	2650	2650	0
308	20231031	152700	169527415	2650	2650	2650	2650	0
309	20231031	152600	169527415	2650	2650	2650	2650	0
310	20231031	152500	169527415	2650	2650	2650	2650	0
311	20231031	152400	169527415	2650	2650	2650	2650	0
312	20231031	152300	169527415	2650	2650	2650	2650	0
313	20231031	152200	169527415	2650	2650	2650	2650	0
314	20231031	152100	169527415	2650	2650	2650	2650	0
315	20231031	152000	169527415	2650	2650	2650	2650	0
316	20231031	151900	169527415	2650	2645	2650	2645	975
317	20231031	151800	166946080	2650	2650	2650	2650	0
318	20231031	151700	166946080	2650	2650	2650	2650	0
319	20231031	151600	166946080	2650	2635	2650	2625	4516
320	20231031	151500	155058635	2650	2650	2655	2650	1340
321	20231031	151400	151505935	2655	2640	2655	2635	2101
322	20231031	151300	145959780	2655	2655	2655	2655	0
323	20231031	151200	145959780	2655	2655	2655	2655	0
324	20231031	151100	145959780	2655	2655	2655	2655	1
325	20231031	151000	145957125	2635	2645	2645	2635	1000
326	20231031	150900	143316510	2655	2655	2655	2655	0
327	20231031	150800	143316510	2655	2645	2655	2645	67
328	20231031	150700	143138985	2655	2655	2655	2655	0
329	20231031	150600	143138985	2655	2655	2655	2655	100
330	20231031	150500	142873485	2650	2650	2650	2650	1
331	20231031	150400	142870835	2655	2655	2655	2655	0
332	20231031	150300	142870835	2655	2655	2655	2655	0
333	20231031	150200	142870835	2655	2655	2655	2655	0
334	20231031	150100	142870835	2655	2650	2655	2645	183
335	20231031	150000	142385845	2645	2645	2645	2645	10
336	20231031	145900	142359395	2655	2655	2655	2655	0
337	20231031	145800	142359395	2655	2655	2655	2655	44
338	20231031	145700	142242575	2655	2655	2655	2655	0
339	20231031	145600	142242575	2655	2655	2655	2655	0
340	20231031	145500	142242575	2655	2655	2655	2655	0
341	20231031	145400	142242575	2655	2655	2655	2655	0
342	20231031	145300	142242575	2655	2655	2655	2655	0
343	20231031	145200	142242575	2655	2655	2655	2655	0
344	20231031	145100	142242575	2655	2655	2655	2655	0
345	20231031	145000	142242575	2655	2655	2655	2655	0
346	20231031	144900	142242575	2655	2655	2655	2655	0
347	20231031	144800	142242575	2655	2655	2655	2655	0
348	20231031	144700	142242575	2655	2655	2655	2655	0
349	20231031	144600	142242575	2655	2655	2655	2655	0
350	20231031	144500	142242575	2655	2645	2655	2645	3
351	20231031	144400	142234620	2655	2655	2655	2655	0
352	20231031	144300	142234620	2655	2655	2655	2655	6
353	20231031	144200	142218690	2655	2655	2655	2655	16
354	20231031	144100	142176210	2655	2655	2655	2655	0
355	20231031	144000	142176210	2655	2655	2655	2655	0
356	20231031	143900	142176210	2655	2655	2655	2655	540
357	20231031	143800	140742510	2655	2655	2655	2655	6
358	20231031	143700	140726580	2655	2655	2655	2655	94
359	20231031	143600	140477010	2655	2655	2655	2655	14
360	20231031	143500	140439840	2655	2655	2655	2655	0
361	20231031	143400	140439840	2655	2655	2655	2655	0
362	20231031	143300	140439840	2655	2655	2655	2655	76
363	20231031	143200	140238060	2655	2655	2655	2655	0
364	20231031	143100	140238060	2655	2655	2655	2655	0
365	20231031	143000	140238060	2655	2655	2655	2655	1
366	20231031	142900	140235405	2645	2645	2645	2645	0
367	20231031	142800	140235405	2645	2645	2645	2645	0
368	20231031	142700	140235405	2645	2645	2645	2645	52
369	20231031	142600	140097865	2655	2655	2655	2655	1
370	20231031	142500	140095210	2660	2660	2660	2660	0
371	20231031	142400	140095210	2660	2660	2660	2660	0
372	20231031	142300	140095210	2660	2660	2660	2660	0
373	20231031	142200	140095210	2660	2660	2660	2660	0
374	20231031	142100	140095210	2660	2660	2660	2660	0
375	20231031	142000	140095210	2660	2660	2660	2660	0
376	20231031	141900	140095210	2660	2660	2660	2660	0
377	20231031	141800	140095210	2660	2660	2660	2660	0
378	20231031	141700	140095210	2660	2660	2660	2660	0
379	20231031	141600	140095210	2660	2660	2660	2660	1
380	20231031	141500	140092550	2660	2660	2660	2660	0
381	20231031	141400	140092550	2660	2660	2660	2660	0
382	20231031	141300	140092550	2660	2660	2660	2660	1
383	20231031	141200	140089890	2650	2650	2650	2650	0
384	20231031	141100	140089890	2650	2650	2650	2650	63
385	20231031	141000	139922940	2670	2670	2670	2670	0
386	20231031	140900	139922940	2670	2670	2670	2670	1
387	20231031	140800	139920270	2670	2650	2670	2650	767
388	20231031	140700	137887320	2650	2650	2650	2650	297
389	20231031	140600	137100270	2650	2645	2650	2645	2
390	20231031	140500	137094975	2650	2645	2650	2645	328
391	20231031	140400	136226515	2645	2645	2645	2645	0
392	20231031	140300	136226515	2645	2645	2645	2645	0
393	20231031	140200	136226515	2645	2645	2645	2645	0
394	20231031	140100	136226515	2645	2645	2645	2645	1
395	20231031	140000	136223870	2650	2650	2650	2650	0
396	20231031	135900	136223870	2650	2635	2650	2635	2580
397	20231031	135800	129425120	2640	2640	2640	2640	361
398	20231031	135700	128472080	2645	2645	2645	2645	0
399	20231031	135600	128472080	2645	2645	2645	2645	101
400	20231031	135500	128204935	2650	2645	2650	2645	91
401	20231031	135400	127964235	2645	2645	2645	2645	310
402	20231031	135300	127144285	2650	2645	2660	2645	310
403	20231031	135200	126322825	2640	2650	2650	2640	3602
404	20231031	135100	116800505	2655	2655	2655	2655	246
405	20231031	135000	116147375	2660	2655	2660	2655	1037
406	20231031	134900	113393955	2670	2670	2670	2670	0
407	20231031	134800	113393955	2670	2670	2670	2670	0
408	20231031	134700	113393955	2670	2670	2670	2670	0
409	20231031	134600	113393955	2670	2660	2670	2660	200
410	20231031	134500	112861855	2660	2660	2660	2660	2
411	20231031	134400	112856535	2660	2660	2660	2660	1566
412	20231031	134300	108690975	2670	2670	2670	2670	0
413	20231031	134200	108690975	2670	2670	2670	2670	10
414	20231031	134100	108664275	2665	2665	2665	2665	0
415	20231031	134000	108664275	2665	2665	2665	2665	1002
416	20231031	133900	105993945	2670	2670	2670	2670	0
417	20231031	133800	105993945	2670	2670	2670	2670	0
418	20231031	133700	105993945	2670	2670	2670	2670	0
419	20231031	133600	105993945	2670	2670	2670	2670	380
420	20231031	133500	104979345	2670	2670	2670	2670	500
421	20231031	133400	103644345	2670	2670	2670	2670	0
422	20231031	133300	103644345	2670	2670	2670	2670	0
423	20231031	133200	103644345	2670	2670	2670	2670	171
424	20231031	133100	103187775	2670	2670	2670	2670	0
425	20231031	133000	103187775	2670	2670	2670	2670	0
426	20231031	132900	103187775	2670	2670	2670	2670	1
427	20231031	132800	103185105	2675	2675	2675	2675	0
428	20231031	132700	103185105	2675	2675	2675	2675	0
429	20231031	132600	103185105	2675	2675	2675	2675	40
430	20231031	132500	103078105	2670	2670	2670	2670	870
431	20231031	132400	100755205	2665	2665	2665	2665	0
432	20231031	132300	100755205	2665	2665	2665	2665	0
433	20231031	132200	100755205	2665	2675	2675	2665	367
434	20231031	132100	99776780	2680	2680	2680	2680	0
435	20231031	132000	99776780	2680	2680	2680	2680	0
436	20231031	131900	99776780	2680	2680	2680	2680	0
437	20231031	131800	99776780	2680	2680	2680	2680	0
438	20231031	131700	99776780	2680	2680	2680	2680	0
439	20231031	131600	99776780	2680	2680	2680	2680	0
440	20231031	131500	99776780	2680	2680	2680	2680	0
441	20231031	131400	99776780	2680	2680	2680	2680	0
442	20231031	131300	99776780	2680	2680	2680	2680	0
443	20231031	131200	99776780	2680	2680	2680	2680	0
444	20231031	131100	99776780	2680	2680	2680	2680	0
445	20231031	131000	99776780	2680	2680	2680	2680	50
446	20231031	130900	99642780	2680	2680	2680	2680	0
447	20231031	130800	99642780	2680	2680	2680	2680	0
448	20231031	130700	99642780	2680	2680	2680	2680	0
449	20231031	130600	99642780	2680	2680	2680	2680	0
450	20231031	130500	99642780	2680	2680	2680	2680	0
451	20231031	130400	99642780	2680	2675	2680	2675	8
452	20231031	130300	99621365	2680	2680	2680	2680	0
453	20231031	130200	99621365	2680	2680	2680	2680	0
454	20231031	130100	99621365	2680	2680	2680	2680	0
455	20231031	130000	99621365	2680	2680	2680	2680	0
456	20231031	125900	99621365	2680	2680	2680	2680	0
457	20231031	125800	99621365	2680	2680	2680	2680	30
458	20231031	125700	99540965	2660	2660	2660	2660	0
459	20231031	125600	99540965	2660	2660	2660	2660	0
460	20231031	125500	99540965	2660	2660	2660	2660	0
461	20231031	125400	99540965	2660	2660	2660	2660	96
462	20231031	125300	99285605	2665	2675	2675	2665	4
463	20231031	125200	99274935	2665	2665	2665	2665	506
464	20231031	125100	97926445	2680	2680	2680	2680	0
465	20231031	125000	97926445	2680	2680	2680	2680	0
466	20231031	124900	97926445	2680	2680	2680	2680	0
467	20231031	124800	97926445	2680	2680	2680	2680	0
468	20231031	124700	97926445	2680	2680	2680	2680	0
469	20231031	124600	97926445	2680	2680	2680	2680	0
470	20231031	124500	97926445	2680	2680	2680	2680	0
471	20231031	124400	97926445	2680	2680	2680	2680	0
472	20231031	124300	97926445	2680	2680	2680	2680	0
473	20231031	124200	97926445	2680	2670	2680	2670	25
474	20231031	124100	97859520	2665	2665	2665	2665	0
475	20231031	124000	97859520	2665	2665	2665	2665	0
476	20231031	123900	97859520	2665	2670	2670	2665	421
477	20231031	123800	96737450	2680	2680	2680	2680	0
478	20231031	123700	96737450	2680	2680	2680	2680	0
479	20231031	123600	96737450	2680	2680	2680	2680	0
480	20231031	123500	96737450	2680	2680	2680	2680	1
481	20231031	123400	96734770	2665	2665	2665	2665	0
482	20231031	123300	96734770	2665	2665	2665	2665	1
483	20231031	123200	96732105	2670	2670	2670	2670	0
484	20231031	123100	96732105	2670	2670	2670	2670	0
485	20231031	123000	96732105	2670	2670	2670	2670	0
486	20231031	122900	96732105	2670	2670	2670	2670	0
487	20231031	122800	96732105	2670	2670	2670	2670	446
488	20231031	122700	95541285	2675	2675	2675	2675	1
489	20231031	122600	95538610	2670	2670	2670	2670	0
490	20231031	122500	95538610	2670	2670	2670	2670	0
491	20231031	122400	95538610	2670	2670	2670	2670	0
492	20231031	122300	95538610	2670	2670	2670	2670	0
493	20231031	122200	95538610	2670	2670	2670	2670	0
494	20231031	122100	95538610	2670	2670	2670	2670	0
495	20231031	122000	95538610	2670	2670	2670	2670	0
496	20231031	121900	95538610	2670	2670	2670	2670	0
497	20231031	121800	95538610	2670	2670	2670	2670	0
498	20231031	121700	95538610	2670	2670	2670	2670	451
499	20231031	121600	94334440	2690	2690	2690	2690	0
500	20231031	121500	94334440	2690	2690	2690	2690	0
501	20231031	121400	94334440	2690	2690	2690	2690	0
502	20231031	121300	94334440	2690	2675	2690	2675	577
503	20231031	121200	92790595	2685	2685	2685	2685	1
504	20231031	121100	92787910	2680	2680	2680	2680	0
505	20231031	121000	92787910	2680	2680	2680	2680	0
506	20231031	120900	92787910	2680	2680	2680	2680	400
507	20231031	120800	91715910	2695	2695	2695	2680	168
508	20231031	120700	91264650	2690	2675	2700	2675	543
509	20231031	120600	89807510	2680	2680	2680	2680	0
510	20231031	120500	89807510	2680	2680	2680	2680	1
511	20231031	120400	89804830	2680	2680	2680	2680	0
512	20231031	120300	89804830	2680	2690	2690	2680	411
513	20231031	120200	88703340	2690	2690	2690	2690	0
514	20231031	120100	88703340	2690	2690	2690	2690	100
515	20231031	120000	88434340	2690	2690	2690	2690	0
516	20231031	115900	88434340	2690	2690	2690	2690	0
517	20231031	115800	88434340	2690	2690	2690	2690	0
518	20231031	115700	88434340	2690	2690	2690	2690	0
519	20231031	115600	88434340	2690	2690	2690	2690	0
520	20231031	115500	88434340	2690	2690	2690	2690	0
521	20231031	115400	88434340	2690	2690	2690	2690	1
522	20231031	115300	88431650	2690	2690	2690	2690	0
523	20231031	115200	88431650	2690	2690	2690	2690	0
524	20231031	115100	88431650	2690	2690	2690	2690	21
525	20231031	115000	88375160	2690	2690	2690	2690	20
526	20231031	114900	88321360	2690	2690	2690	2690	0
527	20231031	114800	88321360	2690	2690	2690	2690	2
528	20231031	114700	88315980	2695	2695	2695	2695	0
529	20231031	114600	88315980	2695	2695	2695	2695	0
530	20231031	114500	88315980	2695	2695	2695	2695	0
531	20231031	114400	88315980	2695	2690	2695	2690	8
532	20231031	114300	88294445	2695	2685	2695	2685	698
533	20231031	114200	86420255	2690	2690	2690	2690	590
534	20231031	114100	84833155	2695	2695	2695	2695	11
535	20231031	114000	84803510	2700	2700	2700	2700	0
536	20231031	113900	84803510	2700	2700	2700	2700	0
537	20231031	113800	84803510	2700	2700	2700	2700	0
538	20231031	113700	84803510	2700	2700	2700	2700	0
539	20231031	113600	84803510	2700	2700	2700	2700	0
540	20231031	113500	84803510	2700	2700	2700	2700	0
541	20231031	113400	84803510	2700	2700	2700	2700	10
542	20231031	113300	84776510	2695	2695	2695	2695	0
543	20231031	113200	84776510	2695	2695	2695	2695	1156
544	20231031	113100	81661090	2695	2695	2695	2695	0
545	20231031	113000	81661090	2695	2695	2695	2695	1
546	20231031	112900	81658395	2700	2700	2700	2700	0
547	20231031	112800	81658395	2700	2700	2700	2700	0
548	20231031	112700	81658395	2700	2700	2700	2700	100
549	20231031	112600	81388395	2700	2700	2700	2700	0
550	20231031	112500	81388395	2700	2700	2700	2700	0
551	20231031	112400	81388395	2700	2700	2700	2700	0
552	20231031	112300	81388395	2700	2700	2700	2700	0
553	20231031	112200	81388395	2700	2700	2700	2700	50
554	20231031	112100	81253395	2715	2715	2715	2715	30
555	20231031	112000	81171945	2700	2700	2700	2700	0
556	20231031	111900	81171945	2700	2700	2700	2700	0
557	20231031	111800	81171945	2700	2700	2700	2700	615
558	20231031	111700	79511445	2700	2700	2700	2700	0
559	20231031	111600	79511445	2700	2700	2700	2700	1
560	20231031	111500	79508745	2720	2720	2720	2720	0
561	20231031	111400	79508745	2720	2720	2720	2720	0
562	20231031	111300	79508745	2720	2720	2720	2720	0
563	20231031	111200	79508745	2720	2720	2720	2720	0
564	20231031	111100	79508745	2720	2720	2720	2720	0
565	20231031	111000	79508745	2720	2720	2720	2720	0
566	20231031	110900	79508745	2720	2720	2720	2720	0
567	20231031	110800	79508745	2720	2710	2720	2710	313
568	20231031	110700	78660505	2715	2715	2715	2715	0
569	20231031	110600	78660505	2715	2715	2715	2715	1
570	20231031	110500	78657790	2705	2705	2705	2705	570
571	20231031	110400	77115940	2720	2720	2720	2720	0
572	20231031	110300	77115940	2720	2720	2720	2720	0
573	20231031	110200	77115940	2720	2715	2720	2715	368
574	20231031	110100	76116815	2720	2720	2720	2720	0
575	20231031	110000	76116815	2720	2710	2720	2710	200
576	20231031	105900	75574275	2715	2710	2715	2710	801
577	20231031	105800	73403065	2705	2705	2705	2705	0
578	20231031	105700	73403065	2705	2705	2705	2705	0
579	20231031	105600	73403065	2705	2705	2705	2705	0
580	20231031	105500	73403065	2705	2705	2705	2705	0
581	20231031	105400	73403065	2705	2705	2705	2705	0
582	20231031	105300	73403065	2705	2705	2705	2705	0
583	20231031	105200	73403065	2705	2705	2705	2705	0
584	20231031	105100	73403065	2705	2705	2705	2705	5
585	20231031	105000	73389540	2715	2715	2715	2715	30
586	20231031	104900	73308090	2705	2705	2705	2705	0
587	20231031	104800	73308090	2705	2705	2705	2705	0
588	20231031	104700	73308090	2705	2705	2705	2705	277
589	20231031	104600	72558805	2720	2720	2720	2720	0
590	20231031	104500	72558805	2720	2720	2720	2720	0
591	20231031	104400	72558805	2720	2720	2720	2720	0
592	20231031	104300	72558805	2720	2715	2720	2715	600
593	20231031	104200	70929775	2710	2710	2715	2710	208
594	20231031	104100	70366065	2710	2710	2710	2710	0
595	20231031	104000	70366065	2710	2710	2710	2710	0
596	20231031	103900	70366065	2710	2710	2710	2710	0
597	20231031	103800	70366065	2710	2710	2710	2710	0
598	20231031	103700	70366065	2710	2710	2710	2710	0
599	20231031	103600	70366065	2710	2700	2710	2700	315
600	20231031	103500	69515265	2700	2700	2700	2700	0
601	20231031	103400	69515265	2700	2700	2700	2700	0
602	20231031	103300	69515265	2700	2700	2700	2700	5
603	20231031	103200	69501765	2710	2710	2710	2710	0
604	20231031	103100	69501765	2710	2695	2710	2695	46
605	20231031	103000	69377780	2710	2710	2710	2710	78
606	20231031	102900	69166400	2720	2720	2720	2720	0
607	20231031	102800	69166400	2720	2720	2720	2720	0
608	20231031	102700	69166400	2720	2720	2720	2720	0
609	20231031	102600	69166400	2720	2720	2720	2720	0
610	20231031	102500	69166400	2720	2720	2720	2720	0
611	20231031	102400	69166400	2720	2720	2720	2720	0
612	20231031	102300	69166400	2720	2720	2720	2720	0
613	20231031	102200	69166400	2720	2720	2720	2720	0
614	20231031	102100	69166400	2720	2720	2720	2720	0
615	20231031	102000	69166400	2720	2720	2720	2720	0
616	20231031	101900	69166400	2720	2720	2720	2720	0
617	20231031	101800	69166400	2720	2715	2720	2715	16
618	20231031	101700	69122930	2720	2710	2720	2710	13
619	20231031	101600	69087630	2695	2695	2695	2695	126
620	20231031	101500	68748060	2700	2715	2720	2700	2023
621	20231031	101400	63285775	2705	2705	2705	2705	21
622	20231031	101300	63228970	2720	2720	2720	2720	0
623	20231031	101200	63228970	2720	2720	2720	2720	1
624	20231031	101100	63226250	2705	2705	2705	2705	0
625	20231031	101000	63226250	2705	2705	2705	2705	0
626	20231031	100900	63226250	2705	2705	2705	2705	0
627	20231031	100800	63226250	2705	2705	2705	2705	0
628	20231031	100700	63226250	2705	2705	2705	2705	0
629	20231031	100600	63226250	2705	2705	2705	2705	47
630	20231031	100500	63099115	2705	2715	2715	2705	2202
631	20231031	100400	57137190	2730	2730	2730	2730	0
632	20231031	100300	57137190	2730	2730	2730	2730	0
633	20231031	100200	57137190	2730	2730	2730	2730	0
634	20231031	100100	57137190	2730	2730	2730	2730	0
635	20231031	100000	57137190	2730	2730	2730	2730	0
636	20231031	095900	57137190	2730	2730	2730	2710	5
637	20231031	095800	57123575	2705	2705	2705	2705	0
638	20231031	095700	57123575	2705	2705	2705	2705	0
639	20231031	095600	57123575	2705	2705	2705	2705	0
640	20231031	095500	57123575	2705	2725	2730	2705	31
641	20231031	095400	57039110	2705	2705	2705	2705	48
642	20231031	095300	56909270	2730	2730	2730	2730	0
643	20231031	095200	56909270	2730	2730	2730	2730	0
644	20231031	095100	56909270	2730	2725	2730	2725	20
645	20231031	095000	56854765	2705	2705	2705	2705	110
646	20231031	094900	56557215	2710	2710	2710	2710	100
647	20231031	094800	56286215	2730	2720	2730	2715	230
648	20231031	094700	55660615	2730	2730	2730	2730	0
649	20231031	094600	55660615	2730	2730	2730	2730	0
650	20231031	094500	55660615	2730	2730	2730	2730	10
651	20231031	094400	55633315	2710	2710	2710	2710	3
652	20231031	094300	55625185	2705	2705	2705	2705	0
653	20231031	094200	55625185	2705	2705	2705	2705	0
654	20231031	094100	55625185	2705	2705	2705	2705	1042
655	20231031	094000	52806575	2710	2710	2710	2710	481
656	20231031	093900	51503065	2710	2710	2710	2710	12
657	20231031	093800	51470545	2710	2710	2710	2710	37
658	20231031	093700	51370275	2710	2710	2710	2710	8
659	20231031	093600	51348595	2730	2710	2730	2710	63
660	20231031	093500	51176865	2710	2710	2710	2710	28
661	20231031	093400	51100985	2710	2730	2730	2710	15
662	20231031	093300	51060315	2710	2730	2730	2710	115
663	20231031	093200	50746665	2730	2730	2730	2730	1
664	20231031	093100	50743935	2730	2720	2730	2710	2341
665	20231031	093000	44391600	2730	2730	2730	2730	0
666	20231031	092900	44391600	2730	2730	2730	2730	48
667	20231031	092800	44260560	2715	2715	2715	2715	20
668	20231031	092700	44206260	2715	2715	2730	2715	136
669	20231031	092600	43835620	2730	2715	2730	2715	1043
670	20231031	092500	40993005	2715	2715	2715	2715	0
671	20231031	092400	40993005	2715	2720	2720	2715	106
672	20231031	092300	40704790	2725	2720	2725	2720	592
673	20231031	092200	39094540	2730	2725	2730	2725	310
674	20231031	092100	38249785	2725	2725	2725	2725	24
675	20231031	092000	38184385	2730	2730	2730	2730	0
676	20231031	091900	38184385	2730	2730	2730	2730	429
677	20231031	091800	37013215	2730	2730	2730	2730	0
678	20231031	091700	37013215	2730	2730	2730	2730	449
679	20231031	091600	35787445	2730	2730	2730	2730	37
680	20231031	091500	35686435	2730	2730	2730	2730	0
681	20231031	091400	35686435	2730	2730	2730	2730	0
682	20231031	091300	35686435	2730	2730	2730	2730	598
683	20231031	091200	34053895	2730	2730	2730	2730	42
684	20231031	091100	33939235	2730	2725	2745	2725	308
685	20231031	091000	33099135	2725	2750	2755	2725	273
686	20231031	090900	32354005	2725	2730	2755	2725	610
687	20231031	090800	30686755	2725	2730	2730	2725	96
688	20231031	090700	30425030	2730	2755	2755	2730	3029
689	20231031	090600	22155325	2755	2755	2755	2755	100
690	20231031	090500	21879825	2755	2755	2755	2755	5432
691	20231031	090400	6914665	2760	2760	2760	2760	0
692	20231031	090300	6914665	2760	2740	2760	2740	68
693	20231031	090200	6727480	2765	2765	2765	2765	36
694	20231031	090100	6627940	2765	2740	2765	2735	368
695	20231031	090000	5615795	2735	2730	2735	2730	2057