KissMeData/035460/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191700	549245920	2335	2335	2335	2335	5940
3	20231031	191600	549245920	2335	2335	2335	2335	0
4	20231031	191500	549245920	2335	2335	2335	2335	0
5	20231031	191400	549245920	2335	2335	2335	2335	0
6	20231031	191300	549245920	2335	2335	2335	2335	0
7	20231031	191200	549245920	2335	2335	2335	2335	0
8	20231031	191100	549245920	2335	2335	2335	2335	0
9	20231031	191000	549245920	2335	2335	2335	2335	0
10	20231031	190900	549245920	2335	2335	2335	2335	0
11	20231031	190800	549245920	2335	2335	2335	2335	0
12	20231031	190700	549245920	2335	2335	2335	2335	0
13	20231031	190600	549245920	2335	2335	2335	2335	0
14	20231031	190500	549245920	2335	2335	2335	2335	0
15	20231031	190400	549245920	2335	2335	2335	2335	0
16	20231031	190300	549245920	2335	2335	2335	2335	0
17	20231031	190200	549245920	2335	2335	2335	2335	0
18	20231031	190100	549245920	2335	2335	2335	2335	0
19	20231031	190000	549245920	2335	2335	2335	2335	0
20	20231031	185900	549245920	2335	2335	2335	2335	0
21	20231031	185800	549245920	2335	2335	2335	2335	0
22	20231031	185700	549245920	2335	2335	2335	2335	0
23	20231031	185600	549245920	2335	2335	2335	2335	0
24	20231031	185500	549245920	2335	2335	2335	2335	0
25	20231031	185400	549245920	2335	2335	2335	2335	0
26	20231031	185300	549245920	2335	2335	2335	2335	0
27	20231031	185200	549245920	2335	2335	2335	2335	0
28	20231031	185100	549245920	2335	2335	2335	2335	0
29	20231031	185000	549245920	2335	2335	2335	2335	0
30	20231031	184900	549245920	2335	2335	2335	2335	0
31	20231031	184800	549245920	2335	2335	2335	2335	0
32	20231031	184700	549245920	2335	2335	2335	2335	5940
33	20231031	184600	549245920	2335	2335	2335	2335	0
34	20231031	184500	549245920	2335	2335	2335	2335	0
35	20231031	184400	549245920	2335	2335	2335	2335	0
36	20231031	184300	549245920	2335	2335	2335	2335	0
37	20231031	184200	549245920	2335	2335	2335	2335	0
38	20231031	184100	549245920	2335	2335	2335	2335	0
39	20231031	184000	549245920	2335	2335	2335	2335	0
40	20231031	183900	549245920	2335	2335	2335	2335	0
41	20231031	183800	549245920	2335	2335	2335	2335	0
42	20231031	183700	549245920	2335	2335	2335	2335	0
43	20231031	183600	549245920	2335	2335	2335	2335	0
44	20231031	183500	549245920	2335	2335	2335	2335	0
45	20231031	183400	549245920	2335	2335	2335	2335	0
46	20231031	183300	549245920	2335	2335	2335	2335	0
47	20231031	183200	549245920	2335	2335	2335	2335	0
48	20231031	183100	549245920	2335	2335	2335	2335	0
49	20231031	183000	549245920	2335	2335	2335	2335	0
50	20231031	182900	549245920	2335	2335	2335	2335	0
51	20231031	182800	549245920	2335	2335	2335	2335	0
52	20231031	182700	549245920	2335	2335	2335	2335	0
53	20231031	182600	549245920	2335	2335	2335	2335	0
54	20231031	182500	549245920	2335	2335	2335	2335	0
55	20231031	182400	549245920	2335	2335	2335	2335	0
56	20231031	182300	549245920	2335	2335	2335	2335	0
57	20231031	182200	549245920	2335	2335	2335	2335	0
58	20231031	182100	549245920	2335	2335	2335	2335	0
59	20231031	182000	549245920	2335	2335	2335	2335	0
60	20231031	181900	549245920	2335	2335	2335	2335	0
61	20231031	181800	549245920	2335	2335	2335	2335	0
62	20231031	181700	549245920	2335	2335	2335	2335	5940
63	20231031	181600	549245920	2335	2335	2335	2335	0
64	20231031	181500	549245920	2335	2335	2335	2335	0
65	20231031	181400	549245920	2335	2335	2335	2335	0
66	20231031	181300	549245920	2335	2335	2335	2335	0
67	20231031	181200	549245920	2335	2335	2335	2335	0
68	20231031	181100	549245920	2335	2335	2335	2335	0
69	20231031	181000	549245920	2335	2335	2335	2335	0
70	20231031	180900	549245920	2335	2335	2335	2335	0
71	20231031	180800	549245920	2335	2335	2335	2335	0
72	20231031	180700	549245920	2335	2335	2335	2335	0
73	20231031	180600	549245920	2335	2335	2335	2335	0
74	20231031	180500	549245920	2335	2335	2335	2335	0
75	20231031	180400	549245920	2335	2335	2335	2335	0
76	20231031	180300	549245920	2335	2335	2335	2335	0
77	20231031	180200	549245920	2335	2335	2335	2335	0
78	20231031	180100	549245920	2335	2335	2335	2335	0
79	20231031	180000	549245920	2335	2335	2335	2335	0
80	20231031	175900	549245920	2335	2335	2335	2335	0
81	20231031	175800	549245920	2335	2335	2335	2335	0
82	20231031	175700	549245920	2335	2335	2335	2335	0
83	20231031	175600	549245920	2335	2335	2335	2335	0
84	20231031	175500	549245920	2335	2335	2335	2335	0
85	20231031	175400	549245920	2335	2335	2335	2335	0
86	20231031	175300	549245920	2335	2335	2335	2335	0
87	20231031	175200	549245920	2335	2335	2335	2335	0
88	20231031	175100	549245920	2335	2335	2335	2335	0
89	20231031	175000	549245920	2335	2335	2335	2335	0
90	20231031	174900	549245920	2335	2335	2335	2335	0
91	20231031	174800	549245920	2335	2335	2335	2335	0
92	20231031	174700	549245920	2335	2335	2335	2335	5940
93	20231031	174600	549245920	2335	2335	2335	2335	0
94	20231031	174500	549245920	2335	2335	2335	2335	0
95	20231031	174400	549245920	2335	2335	2335	2335	0
96	20231031	174300	549245920	2335	2335	2335	2335	0
97	20231031	174200	549245920	2335	2335	2335	2335	0
98	20231031	174100	549245920	2335	2335	2335	2335	0
99	20231031	174000	549245920	2335	2335	2335	2335	0
100	20231031	173900	549245920	2335	2335	2335	2335	0
101	20231031	173800	549245920	2335	2335	2335	2335	0
102	20231031	173700	549245920	2335	2335	2335	2335	0
103	20231031	173600	549245920	2335	2335	2335	2335	0
104	20231031	173500	549245920	2335	2335	2335	2335	0
105	20231031	173400	549245920	2335	2335	2335	2335	0
106	20231031	173300	549245920	2335	2335	2335	2335	0
107	20231031	173200	549245920	2335	2335	2335	2335	0
108	20231031	173100	549245920	2335	2335	2335	2335	0
109	20231031	173000	549245920	2335	2335	2335	2335	0
110	20231031	172900	549245920	2335	2335	2335	2335	0
111	20231031	172800	549245920	2335	2335	2335	2335	0
112	20231031	172700	549245920	2335	2335	2335	2335	0
113	20231031	172600	549245920	2335	2335	2335	2335	0
114	20231031	172500	549245920	2335	2335	2335	2335	0
115	20231031	172400	549245920	2335	2335	2335	2335	0
116	20231031	172300	549245920	2335	2335	2335	2335	0
117	20231031	172200	549245920	2335	2335	2335	2335	0
118	20231031	172100	549245920	2335	2335	2335	2335	0
119	20231031	172000	549245920	2335	2335	2335	2335	0
120	20231031	171900	549245920	2335	2335	2335	2335	0
121	20231031	171800	549245920	2335	2335	2335	2335	0
122	20231031	171700	549245920	2335	2335	2335	2335	5940
123	20231031	171600	549245920	2335	2335	2335	2335	0
124	20231031	171500	549245920	2335	2335	2335	2335	0
125	20231031	171400	549245920	2335	2335	2335	2335	0
126	20231031	171300	549245920	2335	2335	2335	2335	0
127	20231031	171200	549245920	2335	2335	2335	2335	0
128	20231031	171100	549245920	2335	2335	2335	2335	0
129	20231031	171000	549245920	2335	2335	2335	2335	0
130	20231031	170900	549245920	2335	2335	2335	2335	0
131	20231031	170800	549245920	2335	2335	2335	2335	0
132	20231031	170700	549245920	2335	2335	2335	2335	0
133	20231031	170600	549245920	2335	2335	2335	2335	0
134	20231031	170500	549245920	2335	2335	2335	2335	0
135	20231031	170400	549245920	2335	2335	2335	2335	0
136	20231031	170300	549245920	2335	2335	2335	2335	0
137	20231031	170200	549245920	2335	2335	2335	2335	0
138	20231031	170100	549245920	2335	2335	2335	2335	0
139	20231031	170000	549245920	2335	2335	2335	2335	0
140	20231031	165900	549245920	2335	2335	2335	2335	0
141	20231031	165800	549245920	2335	2335	2335	2335	0
142	20231031	165700	549245920	2335	2335	2335	2335	0
143	20231031	165600	549245920	2335	2335	2335	2335	0
144	20231031	165500	549245920	2335	2335	2335	2335	0
145	20231031	165400	549245920	2335	2335	2335	2335	0
146	20231031	165300	549245920	2335	2335	2335	2335	0
147	20231031	165200	549245920	2335	2335	2335	2335	0
148	20231031	165100	549245920	2335	2335	2335	2335	0
149	20231031	165000	549245920	2335	2335	2335	2335	0
150	20231031	164900	549245920	2335	2335	2335	2335	0
151	20231031	164800	549245920	2335	2335	2335	2335	0
152	20231031	164700	549245920	2335	2335	2335	2335	5940
153	20231031	164600	549245920	2335	2335	2335	2335	0
154	20231031	164500	549245920	2335	2335	2335	2335	0
155	20231031	164400	549245920	2335	2335	2335	2335	0
156	20231031	164300	549245920	2335	2335	2335	2335	0
157	20231031	164200	549245920	2335	2335	2335	2335	0
158	20231031	164100	549245920	2335	2335	2335	2335	0
159	20231031	164000	549245920	2335	2335	2335	2335	0
160	20231031	163900	549245920	2335	2335	2335	2335	0
161	20231031	163800	549245920	2335	2335	2335	2335	0
162	20231031	163700	549245920	2335	2335	2335	2335	0
163	20231031	163600	549245920	2335	2335	2335	2335	0
164	20231031	163500	549245920	2335	2335	2335	2335	0
165	20231031	163400	549245920	2335	2335	2335	2335	0
166	20231031	163300	549245920	2335	2335	2335	2335	0
167	20231031	163200	549245920	2335	2335	2335	2335	0
168	20231031	163100	549245920	2335	2335	2335	2335	0
169	20231031	163000	549245920	2335	2335	2335	2335	0
170	20231031	162900	549245920	2335	2335	2335	2335	0
171	20231031	162800	549245920	2335	2335	2335	2335	0
172	20231031	162700	549245920	2335	2335	2335	2335	0
173	20231031	162600	549245920	2335	2335	2335	2335	0
174	20231031	162500	549245920	2335	2335	2335	2335	0
175	20231031	162400	549245920	2335	2335	2335	2335	0
176	20231031	162300	549245920	2335	2335	2335	2335	0
177	20231031	162200	549245920	2335	2335	2335	2335	0
178	20231031	162100	549245920	2335	2335	2335	2335	0
179	20231031	162000	549245920	2335	2335	2335	2335	0
180	20231031	161900	549245920	2335	2335	2335	2335	0
181	20231031	161800	549245920	2335	2335	2335	2335	0
182	20231031	161700	549245920	2335	2335	2335	2335	5940
183	20231031	161600	549245920	2335	2335	2335	2335	0
184	20231031	161500	549245920	2335	2335	2335	2335	0
185	20231031	161400	549245920	2335	2335	2335	2335	0
186	20231031	161300	549245920	2335	2335	2335	2335	0
187	20231031	161200	549245920	2335	2335	2335	2335	0
188	20231031	161100	549245920	2335	2335	2335	2335	0
189	20231031	161000	549245920	2335	2335	2335	2335	0
190	20231031	160900	549245920	2335	2335	2335	2335	0
191	20231031	160800	549245920	2335	2335	2335	2335	0
192	20231031	160700	549245920	2335	2335	2335	2335	0
193	20231031	160600	549245920	2335	2335	2335	2335	0
194	20231031	160500	549245920	2335	2335	2335	2335	0
195	20231031	160400	549245920	2335	2335	2335	2335	0
196	20231031	160300	549245920	2335	2335	2335	2335	0
197	20231031	160200	549245920	2335	2335	2335	2335	0
198	20231031	160100	549245920	2335	2335	2335	2335	0
199	20231031	160000	549245920	2335	2335	2335	2335	0
200	20231031	155900	549245920	2335	2335	2335	2335	0
201	20231031	155800	549245920	2335	2335	2335	2335	0
202	20231031	155700	549245920	2335	2335	2335	2335	0
203	20231031	155600	549245920	2335	2335	2335	2335	0
204	20231031	155500	549245920	2335	2335	2335	2335	0
205	20231031	155400	549245920	2335	2335	2335	2335	0
206	20231031	155300	549245920	2335	2335	2335	2335	0
207	20231031	155200	549245920	2335	2335	2335	2335	0
208	20231031	155100	549245920	2335	2335	2335	2335	0
209	20231031	155000	549245920	2335	2335	2335	2335	0
210	20231031	154900	549245920	2335	2335	2335	2335	0
211	20231031	154800	549245920	2335	2335	2335	2335	0
212	20231031	154700	549245920	2335	2335	2335	2335	5940
213	20231031	154600	549245920	2335	2335	2335	2335	0
214	20231031	154500	549245920	2335	2335	2335	2335	0
215	20231031	154400	549245920	2335	2335	2335	2335	0
216	20231031	154300	549245920	2335	2335	2335	2335	0
217	20231031	154200	549245920	2335	2335	2335	2335	0
218	20231031	154100	549245920	2335	2335	2335	2335	0
219	20231031	154000	549245920	2335	2335	2335	2335	0
220	20231031	153900	549245920	2335	2335	2335	2335	0
221	20231031	153800	549245920	2335	2335	2335	2335	0
222	20231031	153700	549245920	2335	2335	2335	2335	0
223	20231031	153600	549245920	2335	2335	2335	2335	0
224	20231031	153500	549245920	2335	2335	2335	2335	0
225	20231031	153400	549245920	2335	2335	2335	2335	0
226	20231031	153300	549245920	2335	2335	2335	2335	0
227	20231031	153200	549245920	2335	2335	2335	2335	0
228	20231031	153100	549245920	2335	2335	2335	2335	0
229	20231031	153000	549245920	2335	2335	2335	2335	5940
230	20231031	152900	535376020	2335	2335	2335	2335	0
231	20231031	152800	535376020	2335	2335	2335	2335	0
232	20231031	152700	535376020	2335	2335	2335	2335	0
233	20231031	152600	535376020	2335	2335	2335	2335	0
234	20231031	152500	535376020	2335	2335	2335	2335	0
235	20231031	152400	535376020	2335	2335	2335	2335	0
236	20231031	152300	535376020	2335	2335	2335	2335	0
237	20231031	152200	535376020	2335	2335	2335	2335	0
238	20231031	152100	535376020	2335	2335	2335	2335	0
239	20231031	152000	535376020	2335	2335	2335	2335	0
240	20231031	151900	535376020	2335	2325	2335	2325	883
241	20231031	151800	533318620	2330	2325	2330	2325	56
242	20231031	151700	533188190	2330	2325	2330	2320	192
243	20231031	151600	532741815	2330	2325	2330	2320	904
244	20231031	151500	530640060	2320	2320	2325	2320	353
245	20231031	151400	529821085	2325	2320	2330	2320	1309
246	20231031	151300	526782695	2330	2325	2330	2320	5129
247	20231031	151200	514877385	2330	2330	2330	2325	130
248	20231031	151100	514574565	2330	2330	2330	2325	80
249	20231031	151000	514388320	2325	2330	2340	2325	3246
250	20231031	150900	506828030	2340	2330	2340	2330	10
251	20231031	150800	506804710	2330	2335	2340	2330	27
252	20231031	150700	506741695	2335	2330	2335	2330	125
253	20231031	150600	506449870	2335	2330	2340	2330	783
254	20231031	150500	504621605	2335	2335	2340	2330	909
255	20231031	150400	502497865	2335	2340	2340	2330	577
256	20231031	150300	501153425	2335	2330	2335	2330	57
257	20231031	150200	501020380	2335	2335	2335	2330	135
258	20231031	150100	500705205	2335	2330	2335	2330	23
259	20231031	150000	500651550	2335	2330	2335	2330	14
260	20231031	145900	500618900	2335	2330	2335	2330	17
261	20231031	145800	500579255	2340	2330	2340	2330	412
262	20231031	145700	499617280	2335	2340	2340	2335	458
263	20231031	145600	498547765	2340	2335	2340	2335	12
264	20231031	145500	498519735	2340	2335	2340	2335	111
265	20231031	145400	498260035	2340	2335	2340	2335	12
266	20231031	145300	498232005	2340	2335	2340	2330	373
267	20231031	145200	497361010	2340	2330	2340	2330	284
268	20231031	145100	496697915	2335	2335	2335	2330	38
269	20231031	145000	496609260	2335	2330	2335	2330	383
270	20231031	144900	495716600	2335	2330	2335	2330	18
271	20231031	144800	495674620	2335	2330	2335	2330	18
272	20231031	144700	495632640	2335	2330	2335	2330	26
273	20231031	144600	495571980	2335	2330	2335	2330	16
274	20231031	144500	495534660	2335	2330	2335	2330	22
275	20231031	144400	495483340	2335	2330	2335	2330	1150
276	20231031	144300	492798140	2330	2330	2330	2325	822
277	20231031	144200	490884580	2325	2325	2330	2325	11
278	20231031	144100	490859000	2325	2325	2325	2325	8
279	20231031	144000	490840400	2330	2325	2330	2325	11
280	20231031	143900	490814820	2325	2325	2325	2325	10
281	20231031	143800	490791570	2335	2325	2335	2325	111
282	20231031	143700	490533485	2325	2325	2335	2325	11
283	20231031	143600	490507900	2325	2325	2335	2325	28
284	20231031	143500	490442600	2335	2330	2335	2330	2037
285	20231031	143400	485696380	2335	2330	2335	2330	11
286	20231031	143300	485670745	2330	2335	2335	2330	14
287	20231031	143200	485638105	2335	2335	2335	2330	76
288	20231031	143100	485460860	2335	2335	2335	2330	156
289	20231031	143000	485096640	2335	2335	2335	2330	275
290	20231031	142900	484454565	2335	2335	2335	2330	1049
291	20231031	142800	482007450	2335	2330	2335	2330	36
292	20231031	142700	481923440	2335	2330	2335	2330	39
293	20231031	142600	481832490	2335	2335	2335	2330	39
294	20231031	142500	481741475	2335	2335	2335	2330	27
295	20231031	142400	481678480	2335	2335	2335	2330	118
296	20231031	142300	481403000	2335	2335	2340	2335	357
297	20231031	142200	480569385	2340	2335	2340	2335	12
298	20231031	142100	480541345	2340	2335	2340	2335	61
299	20231031	142000	480398820	2340	2335	2340	2335	14
300	20231031	141900	480366110	2340	2335	2340	2335	14
301	20231031	141800	480333400	2340	2335	2340	2335	72
302	20231031	141700	480165115	2340	2335	2340	2335	10
303	20231031	141600	480141755	2335	2330	2335	2330	695
304	20231031	141500	478518980	2335	2335	2335	2330	2022
305	20231031	141400	473797660	2335	2335	2340	2330	1280
306	20231031	141300	470808865	2340	2340	2340	2335	21
307	20231031	141200	470759760	2345	2335	2345	2335	11
308	20231031	141100	470734065	2340	2340	2340	2340	15
309	20231031	141000	470698965	2340	2340	2340	2340	10
310	20231031	140900	470675565	2350	2340	2350	2340	11
311	20231031	140800	470649815	2340	2340	2340	2340	8
312	20231031	140700	470631095	2335	2340	2340	2335	10
313	20231031	140600	470607705	2355	2335	2355	2335	399
314	20231031	140500	469675940	2355	2335	2355	2335	1014
315	20231031	140400	467291720	2345	2340	2350	2340	3419
316	20231031	140300	459290140	2345	2350	2350	2345	716
317	20231031	140200	457610975	2350	2350	2350	2345	28
318	20231031	140100	457545225	2350	2345	2350	2345	29
319	20231031	140000	457477125	2350	2345	2350	2345	1548
320	20231031	135900	453839540	2350	2345	2350	2345	625
321	20231031	135800	452373855	2350	2345	2350	2340	629
322	20231031	135700	450899525	2345	2335	2345	2330	747
323	20231031	135600	449152615	2335	2330	2335	2330	36
324	20231031	135500	449068605	2335	2335	2335	2330	645
325	20231031	135400	447562580	2340	2335	2340	2335	18
326	20231031	135300	447520500	2340	2345	2345	2335	512
327	20231031	135200	446324715	2345	2335	2345	2335	1016
328	20231031	135100	443947305	2340	2330	2340	2330	467
329	20231031	135000	442857220	2335	2330	2335	2330	97
330	20231031	134900	442630995	2335	2330	2335	2330	247
331	20231031	134800	442055290	2330	2330	2330	2325	1110
332	20231031	134700	439469015	2330	2325	2330	2320	2688
333	20231031	134600	433209440	2325	2320	2330	2320	307
334	20231031	134500	432495575	2325	2320	2325	2320	157
335	20231031	134400	432130800	2325	2320	2325	2320	10
336	20231031	134300	432107595	2330	2330	2335	2320	1099
337	20231031	134200	429547020	2330	2320	2330	2320	13
338	20231031	134100	429516830	2320	2320	2325	2320	2067
339	20231031	134000	424711390	2320	2315	2320	2315	716
340	20231031	133900	423050915	2320	2320	2325	2315	171
341	20231031	133800	422654215	2320	2320	2320	2320	116
342	20231031	133700	422385095	2320	2320	2325	2320	220
343	20231031	133600	421873645	2320	2320	2325	2320	70
344	20231031	133500	421711195	2315	2315	2315	2315	437
345	20231031	133400	420699540	2315	2315	2320	2315	268
346	20231031	133300	420077830	2320	2315	2320	2315	276
347	20231031	133200	419438230	2315	2320	2320	2315	10
348	20231031	133100	419415055	2320	2315	2320	2315	2602
349	20231031	133000	413386530	2315	2320	2330	2315	1367
350	20231031	132900	410205290	2330	2320	2330	2320	515
351	20231031	132800	409009315	2325	2320	2325	2315	777
352	20231031	132700	407206590	2320	2315	2320	2315	1350
353	20231031	132600	404079790	2320	2320	2320	2315	612
354	20231031	132500	402660000	2320	2320	2325	2315	2349
355	20231031	132400	397208465	2325	2320	2325	2320	149
356	20231031	132300	396862090	2330	2325	2330	2320	14
357	20231031	132200	396829560	2330	2325	2330	2320	3182
358	20231031	132100	389434460	2335	2330	2335	2325	872
359	20231031	132000	387402710	2330	2330	2330	2330	10
360	20231031	131900	387379410	2330	2335	2335	2330	2458
361	20231031	131800	381640005	2335	2340	2350	2335	1318
362	20231031	131700	378555900	2350	2340	2350	2340	11
363	20231031	131600	378530150	2345	2345	2355	2345	1596
364	20231031	131500	374787520	2345	2345	2345	2345	10
365	20231031	131400	374764070	2345	2345	2355	2345	11
366	20231031	131300	374738265	2345	2345	2355	2345	106
367	20231031	131200	374489685	2355	2345	2355	2345	11
368	20231031	131100	374463880	2350	2350	2355	2350	143
369	20231031	131000	374127820	2355	2345	2355	2345	97
370	20231031	130900	373899910	2350	2345	2350	2340	453
371	20231031	130800	372837435	2360	2345	2360	2345	11
372	20231031	130700	372811625	2345	2345	2360	2345	9
373	20231031	130600	372790505	2350	2345	2360	2345	22
374	20231031	130500	372738840	2360	2360	2360	2345	14
375	20231031	130400	372705960	2350	2345	2355	2345	610
376	20231031	130300	371270010	2350	2345	2350	2345	110
377	20231031	130200	371011560	2345	2345	2345	2345	8
378	20231031	130100	370992800	2350	2345	2350	2345	12
379	20231031	130000	370964650	2350	2345	2350	2345	14
380	20231031	125900	370931805	2350	2345	2350	2345	20
381	20231031	125800	370884855	2350	2345	2350	2340	85
382	20231031	125700	370685570	2345	2340	2345	2340	223
383	20231031	125600	370163260	2345	2340	2345	2340	16
384	20231031	125500	370125790	2345	2345	2345	2340	33
385	20231031	125400	370048455	2340	2340	2345	2340	47
386	20231031	125300	369938430	2345	2340	2345	2340	14
387	20231031	125200	369905640	2345	2340	2345	2340	17
388	20231031	125100	369865825	2345	2340	2350	2335	437
389	20231031	125000	368843230	2340	2340	2350	2340	2084
390	20231031	124900	363966660	2345	2340	2350	2340	359
391	20231031	124800	363124630	2345	2350	2355	2345	4802
392	20231031	124700	351853605	2360	2350	2360	2350	12
393	20231031	124600	351825390	2360	2350	2360	2350	11
394	20231031	124500	351799530	2360	2360	2360	2350	94
395	20231031	124400	351578570	2360	2350	2360	2350	1016
396	20231031	124300	349185925	2350	2350	2355	2350	62
397	20231031	124200	349040205	2355	2350	2355	2350	40
398	20231031	124100	348946055	2360	2355	2360	2350	652
399	20231031	124000	347410600	2360	2355	2360	2355	57
400	20231031	123900	347276355	2360	2360	2360	2350	155
401	20231031	123800	346911275	2360	2355	2360	2355	179
402	20231031	123700	346489685	2360	2355	2360	2355	20
403	20231031	123600	346442535	2360	2355	2365	2355	42
404	20231031	123500	346343455	2365	2355	2365	2355	12
405	20231031	123400	346315175	2365	2355	2365	2350	512
406	20231031	123300	345106920	2360	2355	2360	2355	14
407	20231031	123200	345073930	2360	2355	2360	2350	19
408	20231031	123100	345029185	2360	2355	2360	2350	133
409	20231031	123000	344716000	2355	2350	2355	2350	108
410	20231031	122900	344461970	2350	2350	2355	2350	28
411	20231031	122800	344396165	2350	2350	2355	2350	77
412	20231031	122700	344215205	2350	2350	2350	2345	36
413	20231031	122600	344130650	2360	2345	2360	2345	11
414	20231031	122500	344104840	2355	2345	2360	2345	512
415	20231031	122400	342896680	2355	2350	2355	2350	8001
416	20231031	122300	324089395	2355	2350	2355	2350	349
417	20231031	122200	323269115	2355	2350	2360	2350	261
418	20231031	122100	322653450	2355	2365	2365	2355	5566
419	20231031	122000	309545440	2360	2360	2360	2355	123
420	20231031	121900	309255195	2360	2355	2365	2355	23
421	20231031	121800	309200940	2365	2360	2370	2360	9157
422	20231031	121700	287590375	2360	2360	2370	2360	11
423	20231031	121600	287564405	2365	2365	2370	2360	706
424	20231031	121500	285894760	2365	2365	2370	2365	1260
425	20231031	121400	282914815	2365	2365	2370	2360	86
426	20231031	121300	282711530	2370	2365	2370	2360	25
427	20231031	121200	282652420	2360	2360	2370	2360	802
428	20231031	121100	280759640	2370	2360	2370	2360	16
429	20231031	121000	280721820	2370	2365	2370	2365	3190
430	20231031	120900	273177450	2370	2365	2370	2360	92
431	20231031	120800	272959910	2365	2365	2370	2360	599
432	20231031	120700	271543310	2370	2365	2370	2365	41
433	20231031	120600	271446290	2370	2365	2370	2360	61
434	20231031	120500	271302010	2360	2360	2370	2360	796
435	20231031	120400	269423440	2360	2365	2365	2360	97
436	20231031	120300	269194075	2360	2360	2370	2360	11
437	20231031	120200	269168095	2360	2360	2370	2355	11
438	20231031	120100	269142140	2370	2360	2370	2355	384
439	20231031	120000	268236440	2370	2360	2370	2355	2131
440	20231031	115900	263208050	2370	2360	2370	2360	24
441	20231031	115800	263151330	2360	2360	2370	2360	12
442	20231031	115700	263122995	2370	2365	2370	2360	398
443	20231031	115600	262180915	2365	2360	2365	2360	9
444	20231031	115500	262159670	2365	2360	2365	2360	379
445	20231031	115400	261263545	2360	2360	2360	2360	39
446	20231031	115300	261171505	2360	2360	2360	2360	25
447	20231031	115200	261112505	2360	2360	2365	2355	630
448	20231031	115100	259625725	2360	2360	2365	2360	343
449	20231031	115000	258814740	2360	2365	2365	2360	52
450	20231031	114900	258691810	2360	2360	2360	2360	499
451	20231031	114800	257514170	2365	2360	2365	2360	112
452	20231031	114700	257249840	2365	2360	2365	2360	19
453	20231031	114600	257204945	2365	2360	2365	2360	342
454	20231031	114500	256397735	2360	2355	2360	2355	2208
455	20231031	114400	251186905	2360	2355	2360	2355	37
456	20231031	114300	251099710	2360	2365	2365	2355	659
457	20231031	114200	249544465	2365	2360	2365	2360	1316
458	20231031	114100	246438665	2365	2365	2365	2360	83
459	20231031	114000	246242420	2365	2365	2365	2355	1127
460	20231031	113900	243583000	2360	2360	2365	2360	1149
461	20231031	113800	240871330	2365	2370	2370	2360	30
462	20231031	113700	240800415	2365	2365	2365	2360	2442
463	20231031	113600	235025105	2370	2365	2370	2365	46
464	20231031	113500	234916260	2365	2375	2375	2365	15
465	20231031	113400	234880735	2365	2365	2375	2365	52
466	20231031	113300	234757335	2375	2365	2375	2365	511
467	20231031	113200	233548810	2365	2370	2370	2365	116
468	20231031	113100	233273930	2370	2370	2375	2370	55
469	20231031	113000	233143370	2375	2370	2375	2370	231
470	20231031	112900	232595645	2370	2370	2375	2370	12
471	20231031	112800	232567195	2375	2375	2375	2375	0
472	20231031	112700	232567195	2375	2375	2375	2375	29
473	20231031	112600	232498320	2370	2370	2370	2370	1836
474	20231031	112500	228147000	2370	2370	2370	2370	0
475	20231031	112400	228147000	2370	2370	2370	2360	5261
476	20231031	112300	215721100	2380	2380	2380	2380	1
477	20231031	112200	215718720	2380	2375	2380	2370	450
478	20231031	112100	214650370	2370	2370	2370	2370	368
479	20231031	112000	213778210	2375	2380	2380	2375	142
480	20231031	111900	213440750	2380	2370	2380	2365	1293
481	20231031	111800	210379160	2385	2385	2385	2360	10066
482	20231031	111700	186537965	2400	2390	2400	2390	20
483	20231031	111600	186490065	2400	2400	2400	2400	0
484	20231031	111500	186490065	2400	2400	2400	2400	10
485	20231031	111400	186466065	2390	2390	2390	2390	36
486	20231031	111300	186380025	2405	2405	2405	2405	1
487	20231031	111200	186377620	2405	2405	2405	2405	10
488	20231031	111100	186353570	2400	2385	2400	2385	265
489	20231031	111000	185719105	2380	2390	2390	2375	1899
490	20231031	110900	181194270	2390	2385	2390	2385	54
491	20231031	110800	181065455	2385	2395	2400	2385	3384
492	20231031	110700	172982450	2390	2390	2400	2390	304
493	20231031	110600	172255880	2390	2405	2405	2390	29
494	20231031	110500	172186435	2405	2400	2405	2390	1360
495	20231031	110400	168929880	2395	2395	2395	2395	82
496	20231031	110300	168733490	2410	2410	2410	2410	0
497	20231031	110200	168733490	2410	2410	2410	2410	2
498	20231031	110100	168728670	2395	2395	2395	2395	0
499	20231031	110000	168728670	2395	2405	2410	2395	589
500	20231031	105900	167315975	2410	2410	2410	2410	0
501	20231031	105800	167315975	2410	2410	2410	2410	0
502	20231031	105700	167315975	2410	2410	2410	2410	0
503	20231031	105600	167315975	2410	2410	2410	2410	0
504	20231031	105500	167315975	2410	2410	2410	2410	0
505	20231031	105400	167315975	2410	2410	2410	2410	0
506	20231031	105300	167315975	2410	2410	2410	2410	0
507	20231031	105200	167315975	2410	2400	2410	2400	16
508	20231031	105100	167277565	2410	2410	2410	2410	0
509	20231031	105000	167277565	2410	2410	2410	2410	0
510	20231031	104900	167277565	2410	2410	2410	2410	0
511	20231031	104800	167277565	2410	2410	2410	2410	1
512	20231031	104700	167275155	2415	2415	2415	2415	0
513	20231031	104600	167275155	2415	2415	2415	2415	0
514	20231031	104500	167275155	2415	2400	2415	2400	23
515	20231031	104400	167219805	2415	2415	2415	2415	1
516	20231031	104300	167217390	2415	2415	2415	2415	1
517	20231031	104200	167214975	2405	2410	2410	2405	513
518	20231031	104100	165980735	2415	2415	2415	2415	0
519	20231031	104000	165980735	2415	2415	2415	2415	0
520	20231031	103900	165980735	2415	2415	2415	2415	0
521	20231031	103800	165980735	2415	2415	2415	2415	113
522	20231031	103700	165707840	2415	2415	2415	2415	2
523	20231031	103600	165703010	2405	2405	2405	2405	150
524	20231031	103500	165342260	2415	2410	2420	2410	754
525	20231031	103400	163522090	2420	2410	2420	2410	3540
526	20231031	103300	154979585	2410	2410	2410	2410	2
527	20231031	103200	154974765	2410	2410	2410	2410	0
528	20231031	103100	154974765	2410	2410	2410	2410	0
529	20231031	103000	154974765	2410	2410	2410	2410	42
530	20231031	102900	154873545	2410	2400	2410	2400	182
531	20231031	102800	154436735	2400	2400	2400	2400	0
532	20231031	102700	154436735	2400	2390	2400	2380	1103
533	20231031	102600	151801515	2380	2385	2390	2380	252
534	20231031	102500	151200495	2390	2390	2390	2390	0
535	20231031	102400	151200495	2390	2385	2390	2380	1001
536	20231031	102300	148817605	2380	2385	2385	2380	684
537	20231031	102200	147189030	2390	2390	2395	2390	1103
538	20231031	102100	144552845	2390	2395	2400	2390	371
539	20231031	102000	143664755	2400	2400	2400	2400	74
540	20231031	101900	143487155	2400	2400	2400	2400	0
541	20231031	101800	143487155	2400	2400	2400	2400	976
542	20231031	101700	141144755	2405	2405	2405	2405	0
543	20231031	101600	141144755	2405	2405	2405	2405	2
544	20231031	101500	141139945	2400	2400	2400	2400	78
545	20231031	101400	140952745	2405	2405	2405	2405	0
546	20231031	101300	140952745	2405	2405	2405	2405	0
547	20231031	101200	140952745	2405	2405	2405	2405	0
548	20231031	101100	140952745	2405	2405	2405	2405	0
549	20231031	101000	140952745	2405	2405	2405	2405	2
550	20231031	100900	140947935	2395	2400	2405	2390	271
551	20231031	100800	140299995	2405	2400	2405	2400	164
552	20231031	100700	139906385	2405	2415	2415	2360	12432
553	20231031	100600	110167300	2415	2415	2415	2415	0
554	20231031	100500	110167300	2415	2415	2415	2415	2000
555	20231031	100400	105337300	2420	2415	2420	2415	552
556	20231031	100300	104004210	2420	2420	2420	2420	100
557	20231031	100200	103762210	2420	2420	2420	2420	2
558	20231031	100100	103757370	2410	2410	2410	2410	200
559	20231031	100000	103275370	2420	2420	2420	2420	0
560	20231031	095900	103275370	2420	2420	2420	2420	0
561	20231031	095800	103275370	2420	2420	2420	2420	0
562	20231031	095700	103275370	2420	2420	2420	2420	2
563	20231031	095600	103270530	2415	2415	2415	2415	2
564	20231031	095500	103265700	2405	2420	2420	2405	261
565	20231031	095400	102637980	2420	2410	2420	2410	279
566	20231031	095300	101965580	2420	2420	2420	2415	1544
567	20231031	095200	98234300	2430	2430	2430	2430	13
568	20231031	095100	98202710	2430	2430	2430	2430	411
569	20231031	095000	97203980	2430	2430	2430	2430	42
570	20231031	094900	97101920	2430	2415	2430	2415	523
571	20231031	094800	95838530	2430	2430	2430	2430	1
572	20231031	094700	95836100	2420	2425	2425	2420	211
573	20231031	094600	95325170	2430	2430	2430	2430	2
574	20231031	094500	95320310	2415	2430	2430	2415	1114
575	20231031	094400	92626225	2420	2420	2420	2420	1000
576	20231031	094300	90206225	2425	2420	2425	2420	1051
577	20231031	094200	87662555	2425	2425	2425	2425	221
578	20231031	094100	87126630	2430	2430	2430	2430	0
579	20231031	094000	87126630	2430	2435	2435	2430	2300
580	20231031	093900	81534045	2440	2440	2440	2440	0
581	20231031	093800	81534045	2440	2440	2440	2435	1411
582	20231031	093700	78098220	2435	2450	2450	2435	208
583	20231031	093600	77590700	2450	2450	2450	2450	0
584	20231031	093500	77590700	2450	2445	2450	2440	639
585	20231031	093400	76030740	2445	2445	2445	2445	0
586	20231031	093300	76030740	2445	2445	2445	2445	15
587	20231031	093200	75994065	2450	2450	2450	2450	0
588	20231031	093100	75994065	2450	2450	2450	2450	408
589	20231031	093000	74994465	2450	2450	2450	2445	164
590	20231031	092900	74592675	2435	2435	2435	2435	168
591	20231031	092800	74183595	2450	2440	2450	2440	88
592	20231031	092700	73968865	2440	2440	2440	2440	1002
593	20231031	092600	71523985	2455	2450	2455	2440	58
594	20231031	092500	71381890	2455	2445	2455	2445	329
595	20231031	092400	70576080	2450	2445	2450	2440	12
596	20231031	092300	70546785	2450	2450	2450	2440	951
597	20231031	092200	68225735	2450	2450	2450	2445	977
598	20231031	092100	65836365	2450	2450	2450	2450	10
599	20231031	092000	65811865	2450	2445	2450	2445	745
600	20231031	091900	63988305	2450	2455	2460	2450	1236
601	20231031	091800	60960040	2455	2455	2460	2455	699
602	20231031	091700	59243495	2455	2460	2460	2455	161
603	20231031	091600	58847740	2450	2450	2450	2450	0
604	20231031	091500	58847740	2450	2460	2465	2450	615
605	20231031	091400	57334335	2460	2455	2460	2450	33
606	20231031	091300	57253265	2455	2455	2455	2455	1
607	20231031	091200	57250810	2445	2465	2465	2445	348
608	20231031	091100	56398225	2450	2450	2450	2450	509
609	20231031	091000	55151175	2450	2465	2465	2450	81
610	20231031	090900	54951645	2465	2465	2465	2450	11
611	20231031	090800	54924665	2450	2460	2460	2450	3590
612	20231031	090700	46119025	2480	2470	2480	2460	948
613	20231031	090600	43778470	2475	2480	2480	2475	632
614	20231031	090500	42211425	2485	2490	2495	2485	868
615	20231031	090400	40051780	2485	2480	2485	2470	1397
616	20231031	090300	36584415	2480	2475	2480	2475	314
617	20231031	090200	35805745	2480	2485	2485	2465	71
618	20231031	090100	35629785	2475	2460	2475	2450	5502
619	20231031	090000	22079280	2450	2475	2475	2450	8930