KissMeData/012690/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185800	100929705	2550	2550	2550	2550	595
3	20231031	185700	100929705	2550	2550	2550	2550	0
4	20231031	185600	100929705	2550	2550	2550	2550	0
5	20231031	185500	100929705	2550	2550	2550	2550	0
6	20231031	185400	100929705	2550	2550	2550	2550	0
7	20231031	185300	100929705	2550	2550	2550	2550	0
8	20231031	185200	100929705	2550	2550	2550	2550	0
9	20231031	185100	100929705	2550	2550	2550	2550	0
10	20231031	185000	100929705	2550	2550	2550	2550	0
11	20231031	184900	100929705	2550	2550	2550	2550	0
12	20231031	184800	100929705	2550	2550	2550	2550	0
13	20231031	184700	100929705	2550	2550	2550	2550	0
14	20231031	184600	100929705	2550	2550	2550	2550	0
15	20231031	184500	100929705	2550	2550	2550	2550	0
16	20231031	184400	100929705	2550	2550	2550	2550	0
17	20231031	184300	100929705	2550	2550	2550	2550	0
18	20231031	184200	100929705	2550	2550	2550	2550	0
19	20231031	184100	100929705	2550	2550	2550	2550	0
20	20231031	184000	100929705	2550	2550	2550	2550	0
21	20231031	183900	100929705	2550	2550	2550	2550	0
22	20231031	183800	100929705	2550	2550	2550	2550	0
23	20231031	183700	100929705	2550	2550	2550	2550	0
24	20231031	183600	100929705	2550	2550	2550	2550	0
25	20231031	183500	100929705	2550	2550	2550	2550	0
26	20231031	183400	100929705	2550	2550	2550	2550	0
27	20231031	183300	100929705	2550	2550	2550	2550	0
28	20231031	183200	100929705	2550	2550	2550	2550	0
29	20231031	183100	100929705	2550	2550	2550	2550	0
30	20231031	183000	100929705	2550	2550	2550	2550	0
31	20231031	182900	100929705	2550	2550	2550	2550	0
32	20231031	182800	100929705	2550	2550	2550	2550	595
33	20231031	182700	100929705	2550	2550	2550	2550	0
34	20231031	182600	100929705	2550	2550	2550	2550	0
35	20231031	182500	100929705	2550	2550	2550	2550	0
36	20231031	182400	100929705	2550	2550	2550	2550	0
37	20231031	182300	100929705	2550	2550	2550	2550	0
38	20231031	182200	100929705	2550	2550	2550	2550	0
39	20231031	182100	100929705	2550	2550	2550	2550	0
40	20231031	182000	100929705	2550	2550	2550	2550	0
41	20231031	181900	100929705	2550	2550	2550	2550	0
42	20231031	181800	100929705	2550	2550	2550	2550	0
43	20231031	181700	100929705	2550	2550	2550	2550	0
44	20231031	181600	100929705	2550	2550	2550	2550	0
45	20231031	181500	100929705	2550	2550	2550	2550	0
46	20231031	181400	100929705	2550	2550	2550	2550	0
47	20231031	181300	100929705	2550	2550	2550	2550	0
48	20231031	181200	100929705	2550	2550	2550	2550	0
49	20231031	181100	100929705	2550	2550	2550	2550	0
50	20231031	181000	100929705	2550	2550	2550	2550	0
51	20231031	180900	100929705	2550	2550	2550	2550	0
52	20231031	180800	100929705	2550	2550	2550	2550	0
53	20231031	180700	100929705	2550	2550	2550	2550	0
54	20231031	180600	100929705	2550	2550	2550	2550	0
55	20231031	180500	100929705	2550	2550	2550	2550	0
56	20231031	180400	100929705	2550	2550	2550	2550	0
57	20231031	180300	100929705	2550	2550	2550	2550	0
58	20231031	180200	100929705	2550	2550	2550	2550	0
59	20231031	180100	100929705	2550	2550	2550	2550	0
60	20231031	180000	100929705	2550	2550	2550	2550	0
61	20231031	175900	100929705	2550	2550	2550	2550	0
62	20231031	175800	100929705	2550	2550	2550	2550	595
63	20231031	175700	100929705	2550	2550	2550	2550	0
64	20231031	175600	100929705	2550	2550	2550	2550	0
65	20231031	175500	100929705	2550	2550	2550	2550	0
66	20231031	175400	100929705	2550	2550	2550	2550	0
67	20231031	175300	100929705	2550	2550	2550	2550	0
68	20231031	175200	100929705	2550	2550	2550	2550	0
69	20231031	175100	100929705	2550	2550	2550	2550	0
70	20231031	175000	100929705	2550	2550	2550	2550	0
71	20231031	174900	100929705	2550	2550	2550	2550	0
72	20231031	174800	100929705	2550	2550	2550	2550	0
73	20231031	174700	100929705	2550	2550	2550	2550	0
74	20231031	174600	100929705	2550	2550	2550	2550	0
75	20231031	174500	100929705	2550	2550	2550	2550	0
76	20231031	174400	100929705	2550	2550	2550	2550	0
77	20231031	174300	100929705	2550	2550	2550	2550	0
78	20231031	174200	100929705	2550	2550	2550	2550	0
79	20231031	174100	100929705	2550	2550	2550	2550	0
80	20231031	174000	100929705	2550	2550	2550	2550	0
81	20231031	173900	100929705	2550	2550	2550	2550	0
82	20231031	173800	100929705	2550	2550	2550	2550	0
83	20231031	173700	100929705	2550	2550	2550	2550	0
84	20231031	173600	100929705	2550	2550	2550	2550	0
85	20231031	173500	100929705	2550	2550	2550	2550	0
86	20231031	173400	100929705	2550	2550	2550	2550	0
87	20231031	173300	100929705	2550	2550	2550	2550	0
88	20231031	173200	100929705	2550	2550	2550	2550	0
89	20231031	173100	100929705	2550	2550	2550	2550	0
90	20231031	173000	100929705	2550	2550	2550	2550	0
91	20231031	172900	100929705	2550	2550	2550	2550	0
92	20231031	172800	100929705	2550	2550	2550	2550	595
93	20231031	172700	100929705	2550	2550	2550	2550	0
94	20231031	172600	100929705	2550	2550	2550	2550	0
95	20231031	172500	100929705	2550	2550	2550	2550	0
96	20231031	172400	100929705	2550	2550	2550	2550	0
97	20231031	172300	100929705	2550	2550	2550	2550	0
98	20231031	172200	100929705	2550	2550	2550	2550	0
99	20231031	172100	100929705	2550	2550	2550	2550	0
100	20231031	172000	100929705	2550	2550	2550	2550	0
101	20231031	171900	100929705	2550	2550	2550	2550	0
102	20231031	171800	100929705	2550	2550	2550	2550	0
103	20231031	171700	100929705	2550	2550	2550	2550	0
104	20231031	171600	100929705	2550	2550	2550	2550	0
105	20231031	171500	100929705	2550	2550	2550	2550	0
106	20231031	171400	100929705	2550	2550	2550	2550	0
107	20231031	171300	100929705	2550	2550	2550	2550	0
108	20231031	171200	100929705	2550	2550	2550	2550	0
109	20231031	171100	100929705	2550	2550	2550	2550	0
110	20231031	171000	100929705	2550	2550	2550	2550	0
111	20231031	170900	100929705	2550	2550	2550	2550	0
112	20231031	170800	100929705	2550	2550	2550	2550	0
113	20231031	170700	100929705	2550	2550	2550	2550	0
114	20231031	170600	100929705	2550	2550	2550	2550	0
115	20231031	170500	100929705	2550	2550	2550	2550	0
116	20231031	170400	100929705	2550	2550	2550	2550	0
117	20231031	170300	100929705	2550	2550	2550	2550	0
118	20231031	170200	100929705	2550	2550	2550	2550	0
119	20231031	170100	100929705	2550	2550	2550	2550	0
120	20231031	170000	100929705	2550	2550	2550	2550	0
121	20231031	165900	100929705	2550	2550	2550	2550	0
122	20231031	165800	100929705	2550	2550	2550	2550	595
123	20231031	165700	100929705	2550	2550	2550	2550	0
124	20231031	165600	100929705	2550	2550	2550	2550	0
125	20231031	165500	100929705	2550	2550	2550	2550	0
126	20231031	165400	100929705	2550	2550	2550	2550	0
127	20231031	165300	100929705	2550	2550	2550	2550	0
128	20231031	165200	100929705	2550	2550	2550	2550	0
129	20231031	165100	100929705	2550	2550	2550	2550	0
130	20231031	165000	100929705	2550	2550	2550	2550	0
131	20231031	164900	100929705	2550	2550	2550	2550	0
132	20231031	164800	100929705	2550	2550	2550	2550	0
133	20231031	164700	100929705	2550	2550	2550	2550	0
134	20231031	164600	100929705	2550	2550	2550	2550	0
135	20231031	164500	100929705	2550	2550	2550	2550	0
136	20231031	164400	100929705	2550	2550	2550	2550	0
137	20231031	164300	100929705	2550	2550	2550	2550	0
138	20231031	164200	100929705	2550	2550	2550	2550	0
139	20231031	164100	100929705	2550	2550	2550	2550	0
140	20231031	164000	100929705	2550	2550	2550	2550	0
141	20231031	163900	100929705	2550	2550	2550	2550	0
142	20231031	163800	100929705	2550	2550	2550	2550	0
143	20231031	163700	100929705	2550	2550	2550	2550	0
144	20231031	163600	100929705	2550	2550	2550	2550	0
145	20231031	163500	100929705	2550	2550	2550	2550	0
146	20231031	163400	100929705	2550	2550	2550	2550	0
147	20231031	163300	100929705	2550	2550	2550	2550	0
148	20231031	163200	100929705	2550	2550	2550	2550	0
149	20231031	163100	100929705	2550	2550	2550	2550	0
150	20231031	163000	100929705	2550	2550	2550	2550	0
151	20231031	162900	100929705	2550	2550	2550	2550	0
152	20231031	162800	100929705	2550	2550	2550	2550	595
153	20231031	162700	100929705	2550	2550	2550	2550	0
154	20231031	162600	100929705	2550	2550	2550	2550	0
155	20231031	162500	100929705	2550	2550	2550	2550	0
156	20231031	162400	100929705	2550	2550	2550	2550	0
157	20231031	162300	100929705	2550	2550	2550	2550	0
158	20231031	162200	100929705	2550	2550	2550	2550	0
159	20231031	162100	100929705	2550	2550	2550	2550	0
160	20231031	162000	100929705	2550	2550	2550	2550	0
161	20231031	161900	100929705	2550	2550	2550	2550	0
162	20231031	161800	100929705	2550	2550	2550	2550	0
163	20231031	161700	100929705	2550	2550	2550	2550	0
164	20231031	161600	100929705	2550	2550	2550	2550	0
165	20231031	161500	100929705	2550	2550	2550	2550	0
166	20231031	161400	100929705	2550	2550	2550	2550	0
167	20231031	161300	100929705	2550	2550	2550	2550	0
168	20231031	161200	100929705	2550	2550	2550	2550	0
169	20231031	161100	100929705	2550	2550	2550	2550	0
170	20231031	161000	100929705	2550	2550	2550	2550	0
171	20231031	160900	100929705	2550	2550	2550	2550	0
172	20231031	160800	100929705	2550	2550	2550	2550	0
173	20231031	160700	100929705	2550	2550	2550	2550	0
174	20231031	160600	100929705	2550	2550	2550	2550	0
175	20231031	160500	100929705	2550	2550	2550	2550	0
176	20231031	160400	100929705	2550	2550	2550	2550	0
177	20231031	160300	100929705	2550	2550	2550	2550	0
178	20231031	160200	100929705	2550	2550	2550	2550	0
179	20231031	160100	100929705	2550	2550	2550	2550	0
180	20231031	160000	100929705	2550	2550	2550	2550	0
181	20231031	155900	100929705	2550	2550	2550	2550	0
182	20231031	155800	100929705	2550	2550	2550	2550	595
183	20231031	155700	100929705	2550	2550	2550	2550	0
184	20231031	155600	100929705	2550	2550	2550	2550	0
185	20231031	155500	100929705	2550	2550	2550	2550	0
186	20231031	155400	100929705	2550	2550	2550	2550	0
187	20231031	155300	100929705	2550	2550	2550	2550	0
188	20231031	155200	100929705	2550	2550	2550	2550	0
189	20231031	155100	100929705	2550	2550	2550	2550	0
190	20231031	155000	100929705	2550	2550	2550	2550	0
191	20231031	154900	100929705	2550	2550	2550	2550	0
192	20231031	154800	100929705	2550	2550	2550	2550	0
193	20231031	154700	100929705	2550	2550	2550	2550	0
194	20231031	154600	100929705	2550	2550	2550	2550	0
195	20231031	154500	100929705	2550	2550	2550	2550	0
196	20231031	154400	100929705	2550	2550	2550	2550	0
197	20231031	154300	100929705	2550	2550	2550	2550	0
198	20231031	154200	100929705	2550	2550	2550	2550	0
199	20231031	154100	100929705	2550	2550	2550	2550	0
200	20231031	154000	100929705	2550	2550	2550	2550	0
201	20231031	153900	100929705	2550	2550	2550	2550	0
202	20231031	153800	100929705	2550	2550	2550	2550	0
203	20231031	153700	100929705	2550	2550	2550	2550	0
204	20231031	153600	100929705	2550	2550	2550	2550	0
205	20231031	153500	100929705	2550	2550	2550	2550	0
206	20231031	153400	100929705	2550	2550	2550	2550	0
207	20231031	153300	100929705	2550	2550	2550	2550	0
208	20231031	153200	100929705	2550	2550	2550	2550	0
209	20231031	153100	100929705	2550	2550	2550	2550	0
210	20231031	153000	100929705	2550	2550	2550	2550	595
211	20231031	152900	99412455	2545	2545	2545	2545	0
212	20231031	152800	99412455	2545	2545	2545	2545	0
213	20231031	152700	99412455	2545	2545	2545	2545	0
214	20231031	152600	99412455	2545	2545	2545	2545	0
215	20231031	152500	99412455	2545	2545	2545	2545	0
216	20231031	152400	99412455	2545	2545	2545	2545	0
217	20231031	152300	99412455	2545	2545	2545	2545	0
218	20231031	152200	99412455	2545	2545	2545	2545	0
219	20231031	152100	99412455	2545	2545	2545	2545	0
220	20231031	152000	99412455	2545	2545	2545	2545	0
221	20231031	151900	99412455	2545	2545	2545	2545	0
222	20231031	151800	99412455	2545	2545	2545	2545	196
223	20231031	151700	98913635	2545	2545	2545	2545	0
224	20231031	151600	98913635	2545	2540	2545	2540	230
225	20231031	151500	98328930	2545	2545	2545	2545	0
226	20231031	151400	98328930	2545	2545	2545	2545	0
227	20231031	151300	98328930	2545	2545	2545	2545	1
228	20231031	151200	98326385	2545	2545	2545	2545	0
229	20231031	151100	98326385	2545	2545	2545	2545	0
230	20231031	151000	98326385	2545	2545	2545	2545	6
231	20231031	150900	98311115	2545	2545	2545	2545	0
232	20231031	150800	98311115	2545	2535	2545	2535	171
233	20231031	150700	97876595	2535	2535	2535	2535	0
234	20231031	150600	97876595	2535	2535	2535	2535	0
235	20231031	150500	97876595	2535	2535	2535	2535	0
236	20231031	150400	97876595	2535	2535	2535	2535	0
237	20231031	150300	97876595	2535	2535	2535	2535	0
238	20231031	150200	97876595	2535	2535	2535	2535	0
239	20231031	150100	97876595	2535	2535	2535	2535	0
240	20231031	150000	97876595	2535	2535	2535	2535	2
241	20231031	145900	97871525	2525	2525	2525	2525	0
242	20231031	145800	97871525	2525	2525	2525	2525	0
243	20231031	145700	97871525	2525	2525	2525	2525	1
244	20231031	145600	97869000	2520	2525	2525	2520	898
245	20231031	145500	95604380	2525	2525	2525	2525	0
246	20231031	145400	95604380	2525	2525	2525	2525	0
247	20231031	145300	95604380	2525	2525	2525	2525	3
248	20231031	145200	95596805	2540	2540	2540	2540	0
249	20231031	145100	95596805	2540	2540	2540	2540	0
250	20231031	145000	95596805	2540	2540	2540	2540	0
251	20231031	144900	95596805	2540	2540	2540	2540	0
252	20231031	144800	95596805	2540	2540	2540	2540	12
253	20231031	144700	95566325	2510	2510	2510	2510	0
254	20231031	144600	95566325	2510	2510	2510	2510	0
255	20231031	144500	95566325	2510	2520	2520	2510	3492
256	20231031	144400	86784860	2520	2520	2520	2520	0
257	20231031	144300	86784860	2520	2520	2520	2520	0
258	20231031	144200	86784860	2520	2520	2520	2520	0
259	20231031	144100	86784860	2520	2520	2520	2520	0
260	20231031	144000	86784860	2520	2525	2525	2520	10
261	20231031	143900	86759655	2520	2520	2520	2520	0
262	20231031	143800	86759655	2520	2520	2520	2520	0
263	20231031	143700	86759655	2520	2520	2520	2520	0
264	20231031	143600	86759655	2520	2520	2525	2520	60
265	20231031	143500	86608450	2520	2520	2520	2520	0
266	20231031	143400	86608450	2520	2520	2520	2520	0
267	20231031	143300	86608450	2520	2520	2520	2520	0
268	20231031	143200	86608450	2520	2520	2520	2520	0
269	20231031	143100	86608450	2520	2520	2520	2520	6
270	20231031	143000	86593330	2520	2520	2520	2520	0
271	20231031	142900	86593330	2520	2520	2520	2520	0
272	20231031	142800	86593330	2520	2520	2520	2520	95
273	20231031	142700	86353930	2520	2520	2520	2520	0
274	20231031	142600	86353930	2520	2525	2525	2520	1204
275	20231031	142500	83319805	2520	2520	2520	2520	0
276	20231031	142400	83319805	2520	2520	2520	2520	0
277	20231031	142300	83319805	2520	2520	2520	2520	0
278	20231031	142200	83319805	2520	2520	2520	2520	0
279	20231031	142100	83319805	2520	2520	2520	2520	0
280	20231031	142000	83319805	2520	2520	2520	2520	0
281	20231031	141900	83319805	2520	2520	2520	2520	0
282	20231031	141800	83319805	2520	2520	2520	2520	0
283	20231031	141700	83319805	2520	2520	2520	2520	0
284	20231031	141600	83319805	2520	2520	2520	2520	0
285	20231031	141500	83319805	2520	2520	2520	2520	0
286	20231031	141400	83319805	2520	2520	2520	2520	0
287	20231031	141300	83319805	2520	2520	2520	2520	150
288	20231031	141200	82941805	2520	2520	2520	2520	0
289	20231031	141100	82941805	2520	2535	2535	2520	201
290	20231031	141000	82435190	2535	2535	2535	2535	0
291	20231031	140900	82435190	2535	2535	2535	2535	0
292	20231031	140800	82435190	2535	2535	2535	2535	0
293	20231031	140700	82435190	2535	2535	2535	2535	0
294	20231031	140600	82435190	2535	2535	2535	2535	0
295	20231031	140500	82435190	2535	2535	2535	2535	0
296	20231031	140400	82435190	2535	2535	2535	2535	0
297	20231031	140300	82435190	2535	2535	2535	2535	1
298	20231031	140200	82432655	2540	2540	2540	2540	0
299	20231031	140100	82432655	2540	2540	2540	2540	1
300	20231031	140000	82430115	2535	2535	2535	2535	0
301	20231031	135900	82430115	2535	2535	2535	2535	0
302	20231031	135800	82430115	2535	2535	2535	2535	7
303	20231031	135700	82412370	2530	2530	2530	2530	0
304	20231031	135600	82412370	2530	2530	2530	2530	0
305	20231031	135500	82412370	2530	2530	2530	2530	0
306	20231031	135400	82412370	2530	2530	2530	2530	0
307	20231031	135300	82412370	2530	2530	2530	2530	16
308	20231031	135200	82371890	2530	2530	2530	2530	1
309	20231031	135100	82369360	2525	2525	2525	2525	17
310	20231031	135000	82326435	2510	2510	2510	2510	0
311	20231031	134900	82326435	2510	2510	2510	2510	0
312	20231031	134800	82326435	2510	2510	2510	2510	0
313	20231031	134700	82326435	2510	2510	2510	2510	0
314	20231031	134600	82326435	2510	2510	2510	2510	0
315	20231031	134500	82326435	2510	2510	2510	2510	0
316	20231031	134400	82326435	2510	2510	2510	2510	0
317	20231031	134300	82326435	2510	2510	2510	2510	0
318	20231031	134200	82326435	2510	2525	2525	2510	1772
319	20231031	134100	77871840	2515	2540	2540	2515	4507
320	20231031	134000	66513705	2555	2555	2555	2555	0
321	20231031	133900	66513705	2555	2555	2555	2555	0
322	20231031	133800	66513705	2555	2555	2555	2555	0
323	20231031	133700	66513705	2555	2555	2555	2555	0
324	20231031	133600	66513705	2555	2555	2555	2555	0
325	20231031	133500	66513705	2555	2555	2555	2555	0
326	20231031	133400	66513705	2555	2555	2555	2555	0
327	20231031	133300	66513705	2555	2555	2555	2555	0
328	20231031	133200	66513705	2555	2555	2555	2555	0
329	20231031	133100	66513705	2555	2555	2555	2555	0
330	20231031	133000	66513705	2555	2555	2555	2555	0
331	20231031	132900	66513705	2555	2555	2555	2555	1
332	20231031	132800	66511150	2560	2560	2560	2560	0
333	20231031	132700	66511150	2560	2560	2560	2560	0
334	20231031	132600	66511150	2560	2560	2560	2560	0
335	20231031	132500	66511150	2560	2560	2560	2560	0
336	20231031	132400	66511150	2560	2560	2560	2560	0
337	20231031	132300	66511150	2560	2560	2560	2560	59
338	20231031	132200	66360110	2555	2545	2555	2540	8
339	20231031	132100	66339740	2555	2545	2555	2545	9
340	20231031	132000	66316785	2535	2540	2540	2535	853
341	20231031	131900	64153685	2540	2540	2540	2540	2
342	20231031	131800	64148605	2540	2550	2550	2540	36
343	20231031	131700	64057140	2555	2555	2555	2555	1
344	20231031	131600	64054585	2540	2540	2540	2540	0
345	20231031	131500	64054585	2540	2540	2540	2540	0
346	20231031	131400	64054585	2540	2540	2540	2540	0
347	20231031	131300	64054585	2540	2540	2540	2540	0
348	20231031	131200	64054585	2540	2540	2540	2540	0
349	20231031	131100	64054585	2540	2540	2540	2540	0
350	20231031	131000	64054585	2540	2540	2540	2540	0
351	20231031	130900	64054585	2540	2540	2540	2540	0
352	20231031	130800	64054585	2540	2540	2540	2540	100
353	20231031	130700	63800585	2540	2540	2540	2540	0
354	20231031	130600	63800585	2540	2540	2540	2540	1
355	20231031	130500	63798045	2540	2540	2540	2540	0
356	20231031	130400	63798045	2540	2540	2540	2540	0
357	20231031	130300	63798045	2540	2540	2540	2540	2
358	20231031	130200	63792965	2540	2540	2540	2540	20
359	20231031	130100	63742165	2540	2540	2540	2540	75
360	20231031	130000	63551665	2540	2545	2545	2540	100
361	20231031	125900	63297535	2545	2545	2545	2545	0
362	20231031	125800	63297535	2545	2545	2545	2545	0
363	20231031	125700	63297535	2545	2545	2545	2545	0
364	20231031	125600	63297535	2545	2545	2545	2545	0
365	20231031	125500	63297535	2545	2545	2545	2545	0
366	20231031	125400	63297535	2545	2545	2545	2545	50
367	20231031	125300	63170285	2550	2550	2550	2550	0
368	20231031	125200	63170285	2550	2550	2550	2550	0
369	20231031	125100	63170285	2550	2550	2550	2550	1
370	20231031	125000	63167735	2535	2535	2535	2535	0
371	20231031	124900	63167735	2535	2535	2535	2535	427
372	20231031	124800	62085290	2535	2535	2535	2535	0
373	20231031	124700	62085290	2535	2535	2535	2535	0
374	20231031	124600	62085290	2535	2545	2545	2535	700
375	20231031	124500	60309595	2550	2550	2550	2550	0
376	20231031	124400	60309595	2550	2550	2550	2550	0
377	20231031	124300	60309595	2550	2550	2550	2550	0
378	20231031	124200	60309595	2550	2550	2550	2550	0
379	20231031	124100	60309595	2550	2550	2550	2550	62
380	20231031	124000	60151495	2555	2555	2555	2555	0
381	20231031	123900	60151495	2555	2570	2570	2555	204
382	20231031	123800	59627365	2570	2570	2570	2570	5
383	20231031	123700	59614515	2565	2565	2565	2565	0
384	20231031	123600	59614515	2565	2565	2565	2565	0
385	20231031	123500	59614515	2565	2565	2565	2565	0
386	20231031	123400	59614515	2565	2560	2565	2560	297
387	20231031	123300	58852760	2565	2565	2565	2565	0
388	20231031	123200	58852760	2565	2565	2565	2565	2
389	20231031	123100	58847630	2565	2565	2565	2565	0
390	20231031	123000	58847630	2565	2565	2565	2565	2
391	20231031	122900	58842500	2565	2565	2565	2565	0
392	20231031	122800	58842500	2565	2565	2565	2565	0
393	20231031	122700	58842500	2565	2565	2565	2565	200
394	20231031	122600	58329500	2565	2560	2565	2560	40
395	20231031	122500	58227095	2560	2560	2560	2560	0
396	20231031	122400	58227095	2560	2560	2560	2560	3
397	20231031	122300	58219415	2560	2560	2560	2560	0
398	20231031	122200	58219415	2560	2560	2560	2560	1
399	20231031	122100	58216855	2570	2570	2570	2570	3
400	20231031	122000	58209145	2570	2555	2570	2555	920
401	20231031	121900	55847895	2555	2555	2555	2555	0
402	20231031	121800	55847895	2555	2555	2555	2555	0
403	20231031	121700	55847895	2555	2555	2555	2555	0
404	20231031	121600	55847895	2555	2555	2555	2555	22
405	20231031	121500	55791685	2550	2550	2550	2550	0
406	20231031	121400	55791685	2550	2550	2550	2550	5
407	20231031	121300	55778935	2550	2550	2550	2550	0
408	20231031	121200	55778935	2550	2550	2550	2550	0
409	20231031	121100	55778935	2550	2550	2550	2550	100
410	20231031	121000	55523935	2550	2550	2550	2550	5
411	20231031	120900	55511185	2555	2555	2555	2555	0
412	20231031	120800	55511185	2555	2555	2555	2555	7
413	20231031	120700	55493300	2560	2565	2565	2560	2
414	20231031	120600	55488175	2565	2560	2565	2560	30
415	20231031	120500	55411250	2565	2560	2565	2560	30
416	20231031	120400	55334315	2560	2565	2565	2560	76
417	20231031	120300	55139405	2565	2560	2565	2560	51
418	20231031	120200	55008665	2565	2560	2565	2560	50
419	20231031	120100	54880425	2570	2560	2570	2560	68
420	20231031	120000	54705885	2565	2560	2570	2560	368
421	20231031	115900	53762535	2560	2560	2560	2560	150
422	20231031	115800	53378535	2560	2560	2560	2560	0
423	20231031	115700	53378535	2560	2555	2560	2555	120
424	20231031	115600	53071595	2550	2535	2555	2535	1356
425	20231031	115500	49610860	2540	2535	2540	2535	50
426	20231031	115400	49483995	2525	2525	2525	2525	1403
427	20231031	115300	45941420	2525	2525	2525	2525	301
428	20231031	115200	45181395	2530	2540	2540	2530	400
429	20231031	115100	44168750	2555	2555	2555	2555	0
430	20231031	115000	44168750	2555	2555	2555	2555	0
431	20231031	114900	44168750	2555	2555	2555	2555	0
432	20231031	114800	44168750	2555	2555	2555	2555	0
433	20231031	114700	44168750	2555	2555	2555	2555	0
434	20231031	114600	44168750	2555	2555	2555	2555	0
435	20231031	114500	44168750	2555	2555	2555	2555	0
436	20231031	114400	44168750	2555	2555	2555	2555	6
437	20231031	114300	44153420	2550	2550	2550	2550	0
438	20231031	114200	44153420	2550	2550	2550	2550	0
439	20231031	114100	44153420	2550	2550	2550	2550	8
440	20231031	114000	44133020	2550	2550	2550	2550	0
441	20231031	113900	44133020	2550	2550	2550	2550	162
442	20231031	113800	43719920	2560	2560	2560	2560	17
443	20231031	113700	43676400	2560	2560	2560	2560	0
444	20231031	113600	43676400	2560	2560	2560	2560	1
445	20231031	113500	43673840	2535	2535	2535	2535	0
446	20231031	113400	43673840	2535	2535	2535	2535	0
447	20231031	113300	43673840	2535	2535	2535	2535	0
448	20231031	113200	43673840	2535	2535	2535	2535	0
449	20231031	113100	43673840	2535	2535	2535	2535	0
450	20231031	113000	43673840	2535	2535	2535	2535	0
451	20231031	112900	43673840	2535	2535	2535	2535	0
452	20231031	112800	43673840	2535	2535	2535	2535	0
453	20231031	112700	43673840	2535	2535	2535	2535	0
454	20231031	112600	43673840	2535	2535	2535	2535	0
455	20231031	112500	43673840	2535	2555	2570	2535	165
456	20231031	112400	43253350	2535	2535	2535	2535	0
457	20231031	112300	43253350	2535	2570	2570	2535	170
458	20231031	112200	42819135	2565	2565	2570	2565	115
459	20231031	112100	42523595	2565	2560	2570	2560	2203
460	20231031	112000	36868135	2565	2565	2565	2565	0
461	20231031	111900	36868135	2565	2565	2565	2565	0
462	20231031	111800	36868135	2565	2565	2565	2565	0
463	20231031	111700	36868135	2565	2565	2565	2565	1
464	20231031	111600	36865570	2560	2555	2565	2555	2077
465	20231031	111500	31542280	2550	2555	2555	2550	113
466	20231031	111400	31253585	2550	2550	2550	2550	0
467	20231031	111300	31253585	2550	2545	2550	2545	3
468	20231031	111200	31245940	2540	2545	2545	2540	5
469	20231031	111100	31233235	2555	2555	2555	2555	0
470	20231031	111000	31233235	2555	2555	2555	2555	0
471	20231031	110900	31233235	2555	2555	2555	2555	0
472	20231031	110800	31233235	2555	2555	2555	2555	42
473	20231031	110700	31125925	2555	2555	2555	2555	0
474	20231031	110600	31125925	2555	2555	2555	2555	0
475	20231031	110500	31125925	2555	2550	2560	2550	150
476	20231031	110400	30743115	2545	2545	2545	2545	2
477	20231031	110300	30738025	2545	2550	2550	2545	14
478	20231031	110200	30702345	2550	2550	2550	2550	6
479	20231031	110100	30687045	2555	2545	2570	2545	3176
480	20231031	110000	22561225	2545	2545	2545	2545	0
481	20231031	105900	22561225	2545	2545	2545	2545	0
482	20231031	105800	22561225	2545	2540	2545	2540	1200
483	20231031	105700	19508045	2540	2540	2540	2540	13
484	20231031	105600	19475025	2535	2535	2535	2535	0
485	20231031	105500	19475025	2535	2535	2535	2535	257
486	20231031	105400	18823530	2530	2530	2530	2530	0
487	20231031	105300	18823530	2530	2530	2530	2530	8
488	20231031	105200	18803290	2530	2530	2530	2530	0
489	20231031	105100	18803290	2530	2530	2530	2530	0
490	20231031	105000	18803290	2530	2530	2530	2530	0
491	20231031	104900	18803290	2530	2530	2530	2530	100
492	20231031	104800	18550290	2520	2520	2520	2520	0
493	20231031	104700	18550290	2520	2520	2520	2520	0
494	20231031	104600	18550290	2520	2520	2520	2520	0
495	20231031	104500	18550290	2520	2520	2520	2520	0
496	20231031	104400	18550290	2520	2520	2520	2520	4
497	20231031	104300	18540210	2520	2520	2520	2520	0
498	20231031	104200	18540210	2520	2520	2520	2520	83
499	20231031	104100	18331050	2520	2520	2520	2520	0
500	20231031	104000	18331050	2520	2520	2520	2520	4
501	20231031	103900	18320970	2520	2520	2520	2520	0
502	20231031	103800	18320970	2520	2520	2520	2520	500
503	20231031	103700	17060970	2520	2520	2520	2520	0
504	20231031	103600	17060970	2520	2520	2520	2520	88
505	20231031	103500	16839210	2520	2520	2520	2520	0
506	20231031	103400	16839210	2520	2520	2520	2520	0
507	20231031	103300	16839210	2520	2520	2520	2520	0
508	20231031	103200	16839210	2520	2520	2520	2520	0
509	20231031	103100	16839210	2520	2520	2520	2520	0
510	20231031	103000	16839210	2520	2520	2520	2520	0
511	20231031	102900	16839210	2520	2520	2520	2520	0
512	20231031	102800	16839210	2520	2520	2520	2520	0
513	20231031	102700	16839210	2520	2530	2530	2520	404
514	20231031	102600	15819340	2525	2525	2525	2525	0
515	20231031	102500	15819340	2525	2525	2525	2525	0
516	20231031	102400	15819340	2525	2525	2525	2525	0
517	20231031	102300	15819340	2525	2525	2525	2525	0
518	20231031	102200	15819340	2525	2525	2525	2525	0
519	20231031	102100	15819340	2525	2525	2525	2525	0
520	20231031	102000	15819340	2525	2525	2525	2525	20
521	20231031	101900	15768840	2520	2520	2520	2520	0
522	20231031	101800	15768840	2520	2520	2520	2520	0
523	20231031	101700	15768840	2520	2520	2520	2520	0
524	20231031	101600	15768840	2520	2525	2525	2520	91
525	20231031	101500	15539115	2535	2535	2535	2535	3
526	20231031	101400	15531510	2525	2525	2525	2525	167
527	20231031	101300	15109835	2525	2525	2525	2525	24
528	20231031	101200	15049235	2525	2525	2525	2525	0
529	20231031	101100	15049235	2525	2525	2525	2525	0
530	20231031	101000	15049235	2525	2525	2525	2525	12
531	20231031	100900	15018935	2525	2530	2530	2525	310
532	20231031	100800	14235685	2540	2540	2540	2540	0
533	20231031	100700	14235685	2540	2540	2540	2540	0
534	20231031	100600	14235685	2540	2540	2540	2540	0
535	20231031	100500	14235685	2540	2540	2540	2540	0
536	20231031	100400	14235685	2540	2540	2540	2540	0
537	20231031	100300	14235685	2540	2540	2540	2540	4
538	20231031	100200	14225525	2540	2540	2540	2540	0
539	20231031	100100	14225525	2540	2540	2540	2540	0
540	20231031	100000	14225525	2540	2540	2540	2540	0
541	20231031	095900	14225525	2540	2540	2540	2540	0
542	20231031	095800	14225525	2540	2540	2540	2540	0
543	20231031	095700	14225525	2540	2540	2540	2540	0
544	20231031	095600	14225525	2540	2540	2540	2540	0
545	20231031	095500	14225525	2540	2540	2540	2540	0
546	20231031	095400	14225525	2540	2530	2540	2530	529
547	20231031	095300	12886385	2540	2540	2540	2540	0
548	20231031	095200	12886385	2540	2540	2540	2540	0
549	20231031	095100	12886385	2540	2540	2540	2540	0
550	20231031	095000	12886385	2540	2540	2540	2540	0
551	20231031	094900	12886385	2540	2540	2540	2540	1
552	20231031	094800	12883845	2545	2545	2545	2545	0
553	20231031	094700	12883845	2545	2545	2545	2545	178
554	20231031	094600	12430835	2545	2545	2545	2545	0
555	20231031	094500	12430835	2545	2545	2545	2545	0
556	20231031	094400	12430835	2545	2545	2545	2545	3
557	20231031	094300	12423200	2530	2540	2540	2530	4
558	20231031	094200	12413050	2545	2545	2545	2545	0
559	20231031	094100	12413050	2545	2545	2545	2545	0
560	20231031	094000	12413050	2545	2545	2545	2545	100
561	20231031	093900	12158550	2550	2550	2550	2550	1
562	20231031	093800	12156000	2530	2535	2535	2530	600
563	20231031	093700	10637705	2550	2535	2550	2535	126
564	20231031	093600	10317280	2545	2545	2545	2545	129
565	20231031	093500	9988975	2545	2545	2545	2545	0
566	20231031	093400	9988975	2545	2545	2545	2545	50
567	20231031	093300	9861725	2545	2545	2545	2545	21
568	20231031	093200	9808280	2535	2535	2535	2535	2
569	20231031	093100	9803210	2545	2540	2545	2540	65
570	20231031	093000	9637805	2545	2545	2545	2545	0
571	20231031	092900	9637805	2545	2545	2545	2545	0
572	20231031	092800	9637805	2545	2545	2545	2545	0
573	20231031	092700	9637805	2545	2545	2545	2545	0
574	20231031	092600	9637805	2545	2545	2545	2545	0
575	20231031	092500	9637805	2545	2545	2545	2545	596
576	20231031	092400	8120985	2545	2545	2545	2545	0
577	20231031	092300	8120985	2545	2545	2545	2545	0
578	20231031	092200	8120985	2545	2545	2545	2545	0
579	20231031	092100	8120985	2545	2545	2545	2545	0
580	20231031	092000	8120985	2545	2545	2545	2545	0
581	20231031	091900	8120985	2545	2545	2545	2545	0
582	20231031	091800	8120985	2545	2535	2545	2535	263
583	20231031	091700	7452700	2535	2535	2535	2535	788
584	20231031	091600	5455120	2535	2535	2535	2535	0
585	20231031	091500	5455120	2535	2535	2535	2535	0
586	20231031	091400	5455120	2535	2535	2535	2535	0
587	20231031	091300	5455120	2535	2535	2535	2535	0
588	20231031	091200	5455120	2535	2535	2535	2535	30
589	20231031	091100	5379070	2530	2530	2530	2530	3
590	20231031	091000	5371480	2530	2530	2530	2530	49
591	20231031	090900	5247510	2520	2520	2520	2520	0
592	20231031	090800	5247510	2520	2525	2525	2520	100
593	20231031	090700	4995260	2535	2535	2535	2535	0
594	20231031	090600	4995260	2535	2530	2535	2530	46
595	20231031	090500	4878835	2530	2530	2530	2530	30
596	20231031	090400	4802935	2515	2520	2520	2515	200
597	20231031	090300	4299930	2515	2530	2530	2515	1615
598	20231031	090200	232040	2525	2525	2525	2525	0
599	20231031	090100	232040	2525	2525	2525	2525	40
600	20231031	090000	131040	2520	2520	2520	2520	52