KissMeData/011000/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185500	398775655	2830	2830	2830	2830	4277
3	20231031	185400	398775655	2830	2830	2830	2830	0
4	20231031	185300	398775655	2830	2830	2830	2830	0
5	20231031	185200	398775655	2830	2830	2830	2830	0
6	20231031	185100	398775655	2830	2830	2830	2830	0
7	20231031	185000	398775655	2830	2830	2830	2830	0
8	20231031	184900	398775655	2830	2830	2830	2830	0
9	20231031	184800	398775655	2830	2830	2830	2830	0
10	20231031	184700	398775655	2830	2830	2830	2830	0
11	20231031	184600	398775655	2830	2830	2830	2830	0
12	20231031	184500	398775655	2830	2830	2830	2830	0
13	20231031	184400	398775655	2830	2830	2830	2830	0
14	20231031	184300	398775655	2830	2830	2830	2830	0
15	20231031	184200	398775655	2830	2830	2830	2830	0
16	20231031	184100	398775655	2830	2830	2830	2830	0
17	20231031	184000	398775655	2830	2830	2830	2830	0
18	20231031	183900	398775655	2830	2830	2830	2830	0
19	20231031	183800	398775655	2830	2830	2830	2830	0
20	20231031	183700	398775655	2830	2830	2830	2830	0
21	20231031	183600	398775655	2830	2830	2830	2830	0
22	20231031	183500	398775655	2830	2830	2830	2830	0
23	20231031	183400	398775655	2830	2830	2830	2830	0
24	20231031	183300	398775655	2830	2830	2830	2830	0
25	20231031	183200	398775655	2830	2830	2830	2830	0
26	20231031	183100	398775655	2830	2830	2830	2830	0
27	20231031	183000	398775655	2830	2830	2830	2830	0
28	20231031	182900	398775655	2830	2830	2830	2830	0
29	20231031	182800	398775655	2830	2830	2830	2830	0
30	20231031	182700	398775655	2830	2830	2830	2830	0
31	20231031	182600	398775655	2830	2830	2830	2830	0
32	20231031	182500	398775655	2830	2830	2830	2830	4277
33	20231031	182400	398775655	2830	2830	2830	2830	0
34	20231031	182300	398775655	2830	2830	2830	2830	0
35	20231031	182200	398775655	2830	2830	2830	2830	0
36	20231031	182100	398775655	2830	2830	2830	2830	0
37	20231031	182000	398775655	2830	2830	2830	2830	0
38	20231031	181900	398775655	2830	2830	2830	2830	0
39	20231031	181800	398775655	2830	2830	2830	2830	0
40	20231031	181700	398775655	2830	2830	2830	2830	0
41	20231031	181600	398775655	2830	2830	2830	2830	0
42	20231031	181500	398775655	2830	2830	2830	2830	0
43	20231031	181400	398775655	2830	2830	2830	2830	0
44	20231031	181300	398775655	2830	2830	2830	2830	0
45	20231031	181200	398775655	2830	2830	2830	2830	0
46	20231031	181100	398775655	2830	2830	2830	2830	0
47	20231031	181000	398775655	2830	2830	2830	2830	0
48	20231031	180900	398775655	2830	2830	2830	2830	0
49	20231031	180800	398775655	2830	2830	2830	2830	0
50	20231031	180700	398775655	2830	2830	2830	2830	0
51	20231031	180600	398775655	2830	2830	2830	2830	0
52	20231031	180500	398775655	2830	2830	2830	2830	0
53	20231031	180400	398775655	2830	2830	2830	2830	0
54	20231031	180300	398775655	2830	2830	2830	2830	0
55	20231031	180200	398775655	2830	2830	2830	2830	0
56	20231031	180100	398775655	2830	2830	2830	2830	0
57	20231031	180000	398775655	2830	2830	2830	2830	0
58	20231031	175900	398775655	2830	2830	2830	2830	0
59	20231031	175800	398775655	2830	2830	2830	2830	0
60	20231031	175700	398775655	2830	2830	2830	2830	0
61	20231031	175600	398775655	2830	2830	2830	2830	0
62	20231031	175500	398775655	2830	2830	2830	2830	4277
63	20231031	175400	398775655	2830	2830	2830	2830	0
64	20231031	175300	398775655	2830	2830	2830	2830	0
65	20231031	175200	398775655	2830	2830	2830	2830	0
66	20231031	175100	398775655	2830	2830	2830	2830	0
67	20231031	175000	398775655	2830	2830	2830	2830	0
68	20231031	174900	398775655	2830	2830	2830	2830	0
69	20231031	174800	398775655	2830	2830	2830	2830	0
70	20231031	174700	398775655	2830	2830	2830	2830	0
71	20231031	174600	398775655	2830	2830	2830	2830	0
72	20231031	174500	398775655	2830	2830	2830	2830	0
73	20231031	174400	398775655	2830	2830	2830	2830	0
74	20231031	174300	398775655	2830	2830	2830	2830	0
75	20231031	174200	398775655	2830	2830	2830	2830	0
76	20231031	174100	398775655	2830	2830	2830	2830	0
77	20231031	174000	398775655	2830	2830	2830	2830	0
78	20231031	173900	398775655	2830	2830	2830	2830	0
79	20231031	173800	398775655	2830	2830	2830	2830	0
80	20231031	173700	398775655	2830	2830	2830	2830	0
81	20231031	173600	398775655	2830	2830	2830	2830	0
82	20231031	173500	398775655	2830	2830	2830	2830	0
83	20231031	173400	398775655	2830	2830	2830	2830	0
84	20231031	173300	398775655	2830	2830	2830	2830	0
85	20231031	173200	398775655	2830	2830	2830	2830	0
86	20231031	173100	398775655	2830	2830	2830	2830	0
87	20231031	173000	398775655	2830	2830	2830	2830	0
88	20231031	172900	398775655	2830	2830	2830	2830	0
89	20231031	172800	398775655	2830	2830	2830	2830	0
90	20231031	172700	398775655	2830	2830	2830	2830	0
91	20231031	172600	398775655	2830	2830	2830	2830	0
92	20231031	172500	398775655	2830	2830	2830	2830	4277
93	20231031	172400	398775655	2830	2830	2830	2830	0
94	20231031	172300	398775655	2830	2830	2830	2830	0
95	20231031	172200	398775655	2830	2830	2830	2830	0
96	20231031	172100	398775655	2830	2830	2830	2830	0
97	20231031	172000	398775655	2830	2830	2830	2830	0
98	20231031	171900	398775655	2830	2830	2830	2830	0
99	20231031	171800	398775655	2830	2830	2830	2830	0
100	20231031	171700	398775655	2830	2830	2830	2830	0
101	20231031	171600	398775655	2830	2830	2830	2830	0
102	20231031	171500	398775655	2830	2830	2830	2830	0
103	20231031	171400	398775655	2830	2830	2830	2830	0
104	20231031	171300	398775655	2830	2830	2830	2830	0
105	20231031	171200	398775655	2830	2830	2830	2830	0
106	20231031	171100	398775655	2830	2830	2830	2830	0
107	20231031	171000	398775655	2830	2830	2830	2830	0
108	20231031	170900	398775655	2830	2830	2830	2830	0
109	20231031	170800	398775655	2830	2830	2830	2830	0
110	20231031	170700	398775655	2830	2830	2830	2830	0
111	20231031	170600	398775655	2830	2830	2830	2830	0
112	20231031	170500	398775655	2830	2830	2830	2830	0
113	20231031	170400	398775655	2830	2830	2830	2830	0
114	20231031	170300	398775655	2830	2830	2830	2830	0
115	20231031	170200	398775655	2830	2830	2830	2830	0
116	20231031	170100	398775655	2830	2830	2830	2830	0
117	20231031	170000	398775655	2830	2830	2830	2830	0
118	20231031	165900	398775655	2830	2830	2830	2830	0
119	20231031	165800	398775655	2830	2830	2830	2830	0
120	20231031	165700	398775655	2830	2830	2830	2830	0
121	20231031	165600	398775655	2830	2830	2830	2830	0
122	20231031	165500	398775655	2830	2830	2830	2830	4277
123	20231031	165400	398775655	2830	2830	2830	2830	0
124	20231031	165300	398775655	2830	2830	2830	2830	0
125	20231031	165200	398775655	2830	2830	2830	2830	0
126	20231031	165100	398775655	2830	2830	2830	2830	0
127	20231031	165000	398775655	2830	2830	2830	2830	0
128	20231031	164900	398775655	2830	2830	2830	2830	0
129	20231031	164800	398775655	2830	2830	2830	2830	0
130	20231031	164700	398775655	2830	2830	2830	2830	0
131	20231031	164600	398775655	2830	2830	2830	2830	0
132	20231031	164500	398775655	2830	2830	2830	2830	0
133	20231031	164400	398775655	2830	2830	2830	2830	0
134	20231031	164300	398775655	2830	2830	2830	2830	0
135	20231031	164200	398775655	2830	2830	2830	2830	0
136	20231031	164100	398775655	2830	2830	2830	2830	0
137	20231031	164000	398775655	2830	2830	2830	2830	0
138	20231031	163900	398775655	2830	2830	2830	2830	0
139	20231031	163800	398775655	2830	2830	2830	2830	0
140	20231031	163700	398775655	2830	2830	2830	2830	0
141	20231031	163600	398775655	2830	2830	2830	2830	0
142	20231031	163500	398775655	2830	2830	2830	2830	0
143	20231031	163400	398775655	2830	2830	2830	2830	0
144	20231031	163300	398775655	2830	2830	2830	2830	0
145	20231031	163200	398775655	2830	2830	2830	2830	0
146	20231031	163100	398775655	2830	2830	2830	2830	0
147	20231031	163000	398775655	2830	2830	2830	2830	0
148	20231031	162900	398775655	2830	2830	2830	2830	0
149	20231031	162800	398775655	2830	2830	2830	2830	0
150	20231031	162700	398775655	2830	2830	2830	2830	0
151	20231031	162600	398775655	2830	2830	2830	2830	0
152	20231031	162500	398775655	2830	2830	2830	2830	4277
153	20231031	162400	398775655	2830	2830	2830	2830	0
154	20231031	162300	398775655	2830	2830	2830	2830	0
155	20231031	162200	398775655	2830	2830	2830	2830	0
156	20231031	162100	398775655	2830	2830	2830	2830	0
157	20231031	162000	398775655	2830	2830	2830	2830	0
158	20231031	161900	398775655	2830	2830	2830	2830	0
159	20231031	161800	398775655	2830	2830	2830	2830	0
160	20231031	161700	398775655	2830	2830	2830	2830	0
161	20231031	161600	398775655	2830	2830	2830	2830	0
162	20231031	161500	398775655	2830	2830	2830	2830	0
163	20231031	161400	398775655	2830	2830	2830	2830	0
164	20231031	161300	398775655	2830	2830	2830	2830	0
165	20231031	161200	398775655	2830	2830	2830	2830	0
166	20231031	161100	398775655	2830	2830	2830	2830	0
167	20231031	161000	398775655	2830	2830	2830	2830	0
168	20231031	160900	398775655	2830	2830	2830	2830	0
169	20231031	160800	398775655	2830	2830	2830	2830	0
170	20231031	160700	398775655	2830	2830	2830	2830	0
171	20231031	160600	398775655	2830	2830	2830	2830	0
172	20231031	160500	398775655	2830	2830	2830	2830	0
173	20231031	160400	398775655	2830	2830	2830	2830	0
174	20231031	160300	398775655	2830	2830	2830	2830	0
175	20231031	160200	398775655	2830	2830	2830	2830	0
176	20231031	160100	398775655	2830	2830	2830	2830	0
177	20231031	160000	398775655	2830	2830	2830	2830	0
178	20231031	155900	398775655	2830	2830	2830	2830	0
179	20231031	155800	398775655	2830	2830	2830	2830	0
180	20231031	155700	398775655	2830	2830	2830	2830	0
181	20231031	155600	398775655	2830	2830	2830	2830	0
182	20231031	155500	398775655	2830	2830	2830	2830	4277
183	20231031	155400	398775655	2830	2830	2830	2830	0
184	20231031	155300	398775655	2830	2830	2830	2830	0
185	20231031	155200	398775655	2830	2830	2830	2830	0
186	20231031	155100	398775655	2830	2830	2830	2830	0
187	20231031	155000	398775655	2830	2830	2830	2830	0
188	20231031	154900	398775655	2830	2830	2830	2830	0
189	20231031	154800	398775655	2830	2830	2830	2830	0
190	20231031	154700	398775655	2830	2830	2830	2830	0
191	20231031	154600	398775655	2830	2830	2830	2830	0
192	20231031	154500	398775655	2830	2830	2830	2830	0
193	20231031	154400	398775655	2830	2830	2830	2830	0
194	20231031	154300	398775655	2830	2830	2830	2830	0
195	20231031	154200	398775655	2830	2830	2830	2830	0
196	20231031	154100	398775655	2830	2830	2830	2830	0
197	20231031	154000	398775655	2830	2830	2830	2830	0
198	20231031	153900	398775655	2830	2830	2830	2830	0
199	20231031	153800	398775655	2830	2830	2830	2830	0
200	20231031	153700	398775655	2830	2830	2830	2830	0
201	20231031	153600	398775655	2830	2830	2830	2830	0
202	20231031	153500	398775655	2830	2830	2830	2830	0
203	20231031	153400	398775655	2830	2830	2830	2830	0
204	20231031	153300	398775655	2830	2830	2830	2830	0
205	20231031	153200	398775655	2830	2830	2830	2830	0
206	20231031	153100	398775655	2830	2830	2830	2830	0
207	20231031	153000	398775655	2830	2830	2830	2830	4277
208	20231031	152900	386671745	2835	2835	2835	2835	0
209	20231031	152800	386671745	2835	2835	2835	2835	0
210	20231031	152700	386671745	2835	2835	2835	2835	0
211	20231031	152600	386671745	2835	2835	2835	2835	0
212	20231031	152500	386671745	2835	2835	2835	2835	0
213	20231031	152400	386671745	2835	2835	2835	2835	0
214	20231031	152300	386671745	2835	2835	2835	2835	0
215	20231031	152200	386671745	2835	2835	2835	2835	0
216	20231031	152100	386671745	2835	2835	2835	2835	0
217	20231031	152000	386671745	2835	2835	2835	2835	0
218	20231031	151900	386671745	2835	2840	2840	2830	635
219	20231031	151800	384871495	2840	2845	2845	2840	14
220	20231031	151700	384831715	2845	2835	2845	2835	530
221	20231031	151600	383329065	2835	2835	2835	2835	730
222	20231031	151500	381259515	2835	2840	2840	2835	634
223	20231031	151400	379461780	2840	2835	2840	2835	80
224	20231031	151300	379234930	2835	2835	2835	2835	50
225	20231031	151200	379093180	2835	2835	2835	2835	2572
226	20231031	151100	371801560	2835	2840	2840	2835	389
227	20231031	151000	370696815	2840	2840	2840	2840	200
228	20231031	150900	370128815	2840	2840	2840	2840	200
229	20231031	150800	369560815	2835	2835	2835	2835	0
230	20231031	150700	369560815	2835	2835	2850	2835	105
231	20231031	150600	369262390	2850	2850	2850	2850	54
232	20231031	150500	369108490	2850	2850	2850	2850	2
233	20231031	150400	369102790	2850	2850	2850	2850	1
234	20231031	150300	369099940	2850	2840	2850	2840	2642
235	20231031	150200	361581735	2835	2835	2835	2835	150
236	20231031	150100	361156485	2840	2840	2840	2840	1
237	20231031	150000	361153645	2840	2840	2840	2840	0
238	20231031	145900	361153645	2840	2835	2840	2835	1487
239	20231031	145800	356937935	2835	2835	2835	2835	1292
240	20231031	145700	353275115	2835	2835	2835	2835	8
241	20231031	145600	353252435	2835	2835	2835	2830	306
242	20231031	145500	352386425	2830	2835	2835	2830	390
243	20231031	145400	351280780	2835	2830	2835	2830	2
244	20231031	145300	351275115	2830	2835	2835	2830	1003
245	20231031	145200	348436620	2835	2835	2835	2835	0
246	20231031	145100	348436620	2835	2835	2835	2835	7
247	20231031	145000	348416775	2835	2830	2835	2825	401
248	20231031	144900	347282800	2830	2830	2830	2830	30
249	20231031	144800	347197900	2825	2830	2830	2825	2127
250	20231031	144700	341178670	2830	2835	2835	2830	1330
251	20231031	144600	337413130	2835	2840	2840	2835	14
252	20231031	144500	337373375	2840	2835	2840	2835	16
253	20231031	144400	337327940	2835	2840	2840	2835	53
254	20231031	144300	337177680	2840	2840	2840	2840	1203
255	20231031	144200	333761160	2840	2835	2840	2835	2
256	20231031	144100	333755485	2835	2830	2840	2830	902
257	20231031	144000	331201720	2830	2845	2845	2830	553
258	20231031	143900	329631205	2835	2830	2835	2830	8
259	20231031	143800	329608535	2830	2830	2835	2830	7
260	20231031	143700	329588700	2830	2835	2845	2830	711
261	20231031	143600	327575885	2845	2845	2845	2835	162
262	20231031	143500	327116585	2845	2835	2845	2835	133
263	20231031	143400	326739520	2835	2835	2840	2835	467
264	20231031	143300	325415570	2835	2835	2835	2835	180
265	20231031	143200	324905270	2835	2850	2850	2835	218
266	20231031	143100	324286725	2850	2835	2850	2835	589
267	20231031	143000	322616850	2835	2835	2850	2835	221
268	20231031	142900	321990270	2850	2845	2850	2840	1006
269	20231031	142800	319133045	2845	2840	2845	2840	200
270	20231031	142700	318564995	2845	2845	2845	2845	0
271	20231031	142600	318564995	2845	2845	2845	2845	0
272	20231031	142500	318564995	2845	2845	2845	2845	200
273	20231031	142400	317995995	2845	2845	2845	2840	220
274	20231031	142300	317370440	2845	2840	2845	2840	2137
275	20231031	142200	311301355	2840	2845	2845	2840	321
276	20231031	142100	310389210	2845	2845	2845	2845	19
277	20231031	142000	310335155	2845	2845	2845	2845	5
278	20231031	141900	310320930	2845	2845	2845	2845	10
279	20231031	141800	310292480	2845	2845	2845	2845	12
280	20231031	141700	310258340	2840	2840	2845	2840	67
281	20231031	141600	310068040	2845	2845	2845	2845	37
282	20231031	141500	309962775	2845	2860	2860	2845	3425
283	20231031	141400	300213220	2860	2850	2860	2850	2
284	20231031	141300	300207510	2850	2860	2860	2850	2565
285	20231031	141200	292871630	2860	2860	2860	2860	1
286	20231031	141100	292868770	2860	2850	2860	2850	20
287	20231031	141000	292811750	2850	2845	2850	2845	116
288	20231031	140900	292481655	2845	2845	2845	2845	4
289	20231031	140800	292470275	2845	2860	2860	2845	525
290	20231031	140700	290976455	2860	2845	2860	2845	30
291	20231031	140600	290890685	2860	2860	2860	2860	3
292	20231031	140500	290882105	2860	2865	2865	2860	3
293	20231031	140400	290873520	2865	2850	2865	2850	31
294	20231031	140300	290784990	2850	2850	2850	2850	0
295	20231031	140200	290784990	2850	2850	2850	2850	0
296	20231031	140100	290784990	2850	2845	2850	2845	111
297	20231031	140000	290469185	2845	2845	2845	2845	333
298	20231031	135900	289521800	2845	2845	2845	2845	0
299	20231031	135800	289521800	2845	2845	2845	2845	41
300	20231031	135700	289405155	2845	2845	2845	2845	0
301	20231031	135600	289405155	2845	2845	2845	2845	0
302	20231031	135500	289405155	2845	2845	2845	2845	0
303	20231031	135400	289405155	2845	2845	2845	2845	10
304	20231031	135300	289376705	2845	2845	2845	2845	942
305	20231031	135200	286696715	2850	2850	2850	2850	9
306	20231031	135100	286671065	2850	2850	2850	2850	209
307	20231031	135000	286075415	2850	2850	2850	2850	0
308	20231031	134900	286075415	2850	2850	2850	2850	3
309	20231031	134800	286066865	2845	2845	2845	2845	30
310	20231031	134700	285981515	2850	2850	2850	2850	1
311	20231031	134600	285978665	2850	2850	2850	2850	83
312	20231031	134500	285742115	2850	2850	2850	2850	64
313	20231031	134400	285559715	2850	2850	2850	2850	102
314	20231031	134300	285269015	2850	2850	2850	2850	10
315	20231031	134200	285240515	2850	2850	2850	2850	0
316	20231031	134100	285240515	2850	2850	2850	2850	0
317	20231031	134000	285240515	2850	2850	2850	2850	0
318	20231031	133900	285240515	2850	2850	2850	2850	151
319	20231031	133800	284810165	2850	2850	2850	2850	92
320	20231031	133700	284547965	2850	2850	2850	2850	99
321	20231031	133600	284265815	2840	2840	2840	2840	0
322	20231031	133500	284265815	2840	2845	2845	2840	225
323	20231031	133400	283626565	2840	2840	2840	2840	100
324	20231031	133300	283342565	2840	2840	2840	2840	158
325	20231031	133200	282893845	2840	2845	2845	2840	103
326	20231031	133100	282601315	2845	2845	2845	2840	194
327	20231031	133000	282049865	2845	2850	2850	2845	122
328	20231031	132900	281702275	2850	2840	2850	2840	194
329	20231031	132800	281151065	2840	2840	2840	2840	537
330	20231031	132700	279625985	2840	2845	2845	2840	379
331	20231031	132600	278549575	2840	2840	2840	2840	0
332	20231031	132500	278549575	2840	2840	2840	2840	0
333	20231031	132400	278549575	2840	2850	2850	2840	1594
334	20231031	132300	274020720	2855	2845	2855	2845	238
335	20231031	132200	273343590	2855	2855	2855	2850	317
336	20231031	132100	272438565	2855	2855	2855	2855	1
337	20231031	132000	272435710	2855	2850	2855	2840	2348
338	20231031	131900	265761805	2850	2850	2850	2850	4
339	20231031	131800	265750405	2855	2855	2855	2855	3
340	20231031	131700	265741840	2855	2845	2855	2845	4
341	20231031	131600	265730440	2850	2855	2855	2850	2
342	20231031	131500	265724735	2850	2850	2850	2850	361
343	20231031	131400	264695885	2850	2855	2855	2850	2
344	20231031	131300	264690180	2855	2850	2855	2850	35
345	20231031	131200	264590260	2850	2850	2850	2850	585
346	20231031	131100	262923010	2850	2845	2850	2845	18
347	20231031	131000	262871765	2850	2850	2850	2850	701
348	20231031	130900	260873915	2845	2845	2845	2845	183
349	20231031	130800	260353280	2850	2845	2850	2845	109
350	20231031	130700	260042645	2850	2850	2850	2850	362
351	20231031	130600	259010945	2850	2850	2850	2850	22
352	20231031	130500	258948245	2845	2850	2850	2845	2
353	20231031	130400	258942550	2845	2845	2845	2845	1
354	20231031	130300	258939705	2845	2850	2850	2845	5
355	20231031	130200	258925460	2850	2850	2850	2850	4
356	20231031	130100	258914060	2850	2850	2850	2850	1
357	20231031	130000	258911210	2850	2845	2850	2845	14
358	20231031	125900	258871375	2850	2850	2850	2850	3
359	20231031	125800	258862825	2850	2850	2850	2850	5
360	20231031	125700	258848575	2850	2845	2850	2845	1190
361	20231031	125600	255462525	2845	2850	2850	2845	369
362	20231031	125500	254412625	2850	2850	2850	2850	5
363	20231031	125400	254398375	2850	2850	2850	2850	258
364	20231031	125300	253663075	2850	2850	2850	2850	88
365	20231031	125200	253412275	2850	2850	2850	2850	16
366	20231031	125100	253366675	2855	2855	2855	2855	2
367	20231031	125000	253360965	2855	2855	2855	2855	8
368	20231031	124900	253338125	2855	2855	2855	2855	29
369	20231031	124800	253255330	2845	2845	2845	2845	2
370	20231031	124700	253249640	2845	2855	2855	2845	4
371	20231031	124600	253238230	2845	2845	2855	2845	7
372	20231031	124500	253218265	2855	2855	2855	2845	22
373	20231031	124400	253155465	2855	2855	2855	2855	155
374	20231031	124300	252712940	2855	2855	2855	2855	4
375	20231031	124200	252701520	2855	2855	2855	2855	2
376	20231031	124100	252695810	2850	2850	2850	2850	102
377	20231031	124000	252405110	2845	2845	2845	2845	58
378	20231031	123900	252240100	2845	2845	2845	2845	1
379	20231031	123800	252237255	2845	2845	2845	2845	2
380	20231031	123700	252231565	2855	2845	2855	2845	513
381	20231031	123600	250772050	2845	2845	2845	2845	4
382	20231031	123500	250760670	2845	2855	2855	2845	3
383	20231031	123400	250752125	2855	2845	2855	2845	3
384	20231031	123300	250743570	2845	2845	2845	2845	0
385	20231031	123200	250743570	2845	2845	2845	2845	338
386	20231031	123100	249781960	2855	2855	2855	2855	1
387	20231031	123000	249779105	2855	2845	2855	2845	33
388	20231031	122900	249685210	2840	2840	2840	2840	2
389	20231031	122800	249679530	2840	2840	2840	2840	8
390	20231031	122700	249656810	2845	2845	2845	2845	0
391	20231031	122600	249656810	2845	2845	2845	2845	598
392	20231031	122500	247955500	2845	2845	2845	2845	0
393	20231031	122400	247955500	2845	2845	2845	2840	31
394	20231031	122300	247867450	2840	2845	2845	2840	1315
395	20231031	122200	244132825	2840	2845	2845	2840	100
396	20231031	122100	243848730	2845	2845	2845	2845	1
397	20231031	122000	243845885	2845	2845	2845	2845	2
398	20231031	121900	243840195	2855	2855	2855	2855	5
399	20231031	121800	243825920	2845	2845	2845	2845	0
400	20231031	121700	243825920	2845	2845	2845	2845	1163
401	20231031	121600	240517185	2850	2850	2850	2850	11
402	20231031	121500	240485835	2850	2850	2850	2850	175
403	20231031	121400	239987085	2850	2850	2850	2850	4
404	20231031	121300	239975685	2845	2845	2850	2845	995
405	20231031	121200	237140910	2850	2850	2850	2850	1
406	20231031	121100	237138060	2845	2845	2845	2845	505
407	20231031	121000	235701335	2850	2845	2850	2845	1823
408	20231031	120900	230512295	2850	2850	2850	2850	300
409	20231031	120800	229657295	2855	2850	2855	2850	2875
410	20231031	120700	221463540	2850	2855	2855	2850	902
411	20231031	120600	218892830	2850	2855	2855	2850	1238
412	20231031	120500	215361815	2860	2860	2860	2860	0
413	20231031	120400	215361815	2860	2860	2860	2860	1
414	20231031	120300	215358955	2860	2865	2865	2860	92
415	20231031	120200	215095825	2860	2860	2860	2860	10
416	20231031	120100	215067225	2860	2860	2860	2855	46
417	20231031	120000	214935775	2860	2860	2860	2860	101
418	20231031	115900	214646915	2860	2860	2860	2860	6
419	20231031	115800	214629755	2865	2865	2865	2865	0
420	20231031	115700	214629755	2865	2865	2865	2865	0
421	20231031	115600	214629755	2865	2865	2865	2865	0
422	20231031	115500	214629755	2865	2855	2865	2855	361
423	20231031	115400	213599090	2855	2855	2855	2855	1000
424	20231031	115300	210744090	2855	2865	2865	2855	1577
425	20231031	115200	206238985	2865	2865	2865	2860	5033
426	20231031	115100	191838620	2865	2865	2865	2865	0
427	20231031	115000	191838620	2865	2865	2865	2865	0
428	20231031	114900	191838620	2865	2865	2865	2865	16
429	20231031	114800	191792780	2865	2865	2865	2865	66
430	20231031	114700	191603690	2860	2860	2860	2860	0
431	20231031	114600	191603690	2860	2860	2860	2860	0
432	20231031	114500	191603690	2860	2865	2880	2860	1729
433	20231031	114400	186652540	2865	2865	2865	2865	0
434	20231031	114300	186652540	2865	2875	2875	2865	2034
435	20231031	114200	180815030	2875	2875	2875	2875	207
436	20231031	114100	180219905	2875	2875	2875	2875	34
437	20231031	114000	180122155	2880	2875	2880	2875	23
438	20231031	113900	180056020	2880	2880	2880	2880	120
439	20231031	113800	179710420	2880	2880	2880	2880	8
440	20231031	113700	179687380	2875	2875	2875	2875	53
441	20231031	113600	179535005	2880	2880	2880	2880	51
442	20231031	113500	179388125	2880	2875	2880	2875	10
443	20231031	113400	179359365	2875	2875	2875	2870	3
444	20231031	113300	179350745	2875	2875	2875	2875	0
445	20231031	113200	179350745	2875	2875	2875	2875	12
446	20231031	113100	179316245	2875	2875	2875	2870	32
447	20231031	113000	179224310	2875	2870	2875	2870	130
448	20231031	112900	178850960	2870	2870	2870	2870	1
449	20231031	112800	178848090	2875	2875	2875	2870	4
450	20231031	112700	178836600	2875	2870	2875	2870	102
451	20231031	112600	178543850	2870	2870	2870	2870	12
452	20231031	112500	178509410	2875	2875	2875	2875	3
453	20231031	112400	178500785	2875	2875	2875	2875	3
454	20231031	112300	178492160	2870	2875	2875	2870	3
455	20231031	112200	178483540	2875	2875	2875	2875	1
456	20231031	112100	178480665	2870	2875	2875	2870	3
457	20231031	112000	178472050	2875	2875	2875	2875	2
458	20231031	111900	178466300	2870	2870	2870	2870	0
459	20231031	111800	178466300	2870	2870	2870	2870	1
460	20231031	111700	178463430	2870	2875	2875	2870	4
461	20231031	111600	178451935	2870	2870	2870	2870	908
462	20231031	111500	175845975	2870	2870	2870	2870	0
463	20231031	111400	175845975	2870	2870	2870	2870	169
464	20231031	111300	175360945	2870	2870	2870	2870	24
465	20231031	111200	175292065	2870	2870	2870	2870	13
466	20231031	111100	175254755	2865	2865	2865	2865	10
467	20231031	111000	175226105	2865	2865	2865	2865	636
468	20231031	110900	173403965	2870	2870	2870	2870	23
469	20231031	110800	173337955	2870	2870	2870	2870	11
470	20231031	110700	173306385	2870	2870	2870	2870	2
471	20231031	110600	173300645	2870	2880	2880	2870	738
472	20231031	110500	171182535	2880	2880	2880	2880	2
473	20231031	110400	171176775	2880	2880	2880	2880	0
474	20231031	110300	171176775	2880	2880	2880	2880	0
475	20231031	110200	171176775	2880	2880	2880	2880	2
476	20231031	110100	171171015	2880	2870	2880	2870	97
477	20231031	110000	170892605	2870	2875	2875	2870	138
478	20231031	105900	170495915	2880	2885	2885	2880	52
479	20231031	105800	170346145	2875	2875	2875	2875	0
480	20231031	105700	170346145	2875	2880	2880	2875	450
481	20231031	105600	169050190	2885	2885	2885	2885	3
482	20231031	105500	169041535	2885	2885	2885	2885	12
483	20231031	105400	169006915	2885	2885	2885	2885	102
484	20231031	105300	168712645	2885	2885	2885	2885	0
485	20231031	105200	168712645	2885	2885	2885	2885	51
486	20231031	105100	168565510	2880	2880	2880	2880	1
487	20231031	105000	168562630	2880	2880	2880	2880	54
488	20231031	104900	168407110	2880	2880	2880	2880	4
489	20231031	104800	168395590	2880	2880	2880	2880	1
490	20231031	104700	168392710	2880	2880	2880	2880	50
491	20231031	104600	168248710	2880	2880	2880	2880	0
492	20231031	104500	168248710	2880	2880	2880	2880	140
493	20231031	104400	167845510	2880	2885	2885	2880	700
494	20231031	104300	165827010	2880	2880	2885	2880	342
495	20231031	104200	164842045	2880	2880	2880	2880	0
496	20231031	104100	164842045	2880	2880	2880	2880	20
497	20231031	104000	164784445	2880	2880	2880	2880	1
498	20231031	103900	164781565	2875	2870	2875	2870	300
499	20231031	103800	163920515	2870	2865	2870	2865	172
500	20231031	103700	163427235	2865	2865	2865	2865	30
501	20231031	103600	163341285	2865	2865	2865	2865	12
502	20231031	103500	163306905	2860	2865	2865	2860	211
503	20231031	103400	162703290	2865	2865	2865	2865	17
504	20231031	103300	162654585	2865	2870	2870	2865	606
505	20231031	103200	160918280	2865	2865	2865	2865	2
506	20231031	103100	160912550	2865	2865	2865	2865	10
507	20231031	103000	160883900	2865	2870	2870	2865	754
508	20231031	102900	158720020	2865	2865	2865	2865	465
509	20231031	102800	157387795	2865	2865	2865	2865	10
510	20231031	102700	157359145	2860	2865	2865	2860	610
511	20231031	102600	155614495	2860	2865	2865	2860	170
512	20231031	102500	155127795	2865	2865	2865	2865	26
513	20231031	102400	155053305	2865	2870	2870	2865	41
514	20231031	102300	154935835	2860	2860	2860	2860	3
515	20231031	102200	154927255	2860	2860	2860	2860	7
516	20231031	102100	154907235	2860	2860	2860	2860	642
517	20231031	102000	153071115	2860	2865	2865	2860	1494
518	20231031	101900	148791905	2870	2870	2870	2870	208
519	20231031	101800	148194945	2870	2870	2870	2870	0
520	20231031	101700	148194945	2870	2870	2870	2870	10
521	20231031	101600	148166245	2870	2880	2885	2870	4932
522	20231031	101500	134009880	2880	2870	2880	2870	74
523	20231031	101400	133797490	2885	2870	2885	2870	121
524	20231031	101300	133450205	2870	2870	2870	2870	464
525	20231031	101200	132118525	2880	2885	2885	2875	965
526	20231031	101100	129343020	2885	2885	2885	2885	35
527	20231031	101000	129242045	2885	2885	2885	2885	0
528	20231031	100900	129242045	2885	2885	2885	2885	1
529	20231031	100800	129239160	2895	2890	2895	2885	3
530	20231031	100700	129230490	2885	2895	2895	2885	44
531	20231031	100600	129103120	2890	2890	2890	2890	1
532	20231031	100500	129100230	2880	2900	2900	2880	504
533	20231031	100400	127647645	2905	2890	2905	2885	44
534	20231031	100300	127520305	2880	2880	2880	2880	216
535	20231031	100200	126898225	2880	2880	2880	2880	150
536	20231031	100100	126466225	2880	2880	2880	2875	220
537	20231031	100000	125833625	2880	2885	2885	2880	1951
538	20231031	095900	120214340	2885	2885	2885	2885	73
539	20231031	095800	120003735	2885	2885	2885	2885	0
540	20231031	095700	120003735	2885	2880	2885	2880	299
541	20231031	095600	119141620	2880	2890	2890	2880	484
542	20231031	095500	117745070	2890	2895	2895	2890	902
543	20231031	095400	115137625	2895	2895	2895	2895	0
544	20231031	095300	115137625	2895	2900	2900	2895	3965
545	20231031	095200	103643100	2905	2905	2905	2905	108
546	20231031	095100	103329360	2905	2905	2905	2905	52
547	20231031	095000	103178300	2905	2910	2910	2905	49
548	20231031	094900	103035945	2900	2910	2910	2900	1721
549	20231031	094800	98037770	2910	2910	2910	2910	0
550	20231031	094700	98037770	2910	2915	2915	2910	594
551	20231031	094600	96307970	2915	2915	2915	2915	8
552	20231031	094500	96284650	2920	2915	2920	2915	15
553	20231031	094400	96240915	2915	2920	2920	2915	3
554	20231031	094300	96232165	2915	2920	2920	2915	362
555	20231031	094200	95175135	2930	2930	2930	2925	518
556	20231031	094100	93659255	2930	2935	2960	2930	1840
557	20231031	094000	88240840	2935	2960	2960	2935	1088
558	20231031	093900	85041105	2960	2935	2960	2935	1241
559	20231031	093800	81368635	2960	2955	2960	2955	1605
560	20231031	093700	76625695	2955	2955	2955	2955	1
561	20231031	093600	76622740	2960	2945	2960	2945	1712
562	20231031	093500	71565390	2950	2930	2950	2930	81
563	20231031	093400	71327980	2930	2950	2950	2930	409
564	20231031	093300	70124550	2950	2940	2950	2930	626
565	20231031	093200	68280950	2940	2930	2940	2930	8
566	20231031	093100	68257450	2925	2930	2935	2925	3045
567	20231031	093000	59334085	2925	2925	2925	2925	10
568	20231031	092900	59304835	2930	2930	2930	2925	214
569	20231031	092800	58677865	2925	2925	2925	2920	102
570	20231031	092700	58379525	2925	2925	2925	2925	151
571	20231031	092600	57937850	2910	2905	2920	2905	807
572	20231031	092500	55588475	2900	2920	2920	2900	6559
573	20231031	092400	36539035	2930	2925	2930	2920	646
574	20231031	092300	34649525	2920	2940	2940	2920	260
575	20231031	092200	33889240	2940	2935	2940	2925	886
576	20231031	092100	31291205	2940	2935	2940	2935	27
577	20231031	092000	31211830	2935	2935	2940	2935	566
578	20231031	091900	29550600	2940	2940	2940	2940	1061
579	20231031	091800	26431260	2935	2950	2950	2935	38
580	20231031	091700	26319505	2950	2950	2950	2940	53
581	20231031	091600	26163175	2950	2945	2950	2940	84
582	20231031	091500	25915835	2950	2950	2950	2950	10
583	20231031	091400	25886335	2950	2945	2950	2945	247
584	20231031	091300	25157915	2945	2950	2950	2945	11
585	20231031	091200	25125485	2945	2935	2945	2935	41
586	20231031	091100	25004750	2935	2950	2950	2935	426
587	20231031	091000	23750955	2945	2945	2945	2945	11
588	20231031	090900	23718560	2925	2930	2930	2925	1299
589	20231031	090800	19913470	2930	2930	2930	2930	1
590	20231031	090700	19910540	2930	2930	2930	2930	85
591	20231031	090600	19661490	2930	2955	2955	2930	307
592	20231031	090500	18761560	2955	2955	2955	2955	1
593	20231031	090400	18758605	2915	2960	2960	2915	824
594	20231031	090300	16350090	2960	2960	2960	2955	22
595	20231031	090200	16285030	2960	2930	2960	2930	51
596	20231031	090100	16135570	2930	2930	2960	2930	351
597	20231031	090000	15107110	2930	2930	2960	2930	5156