KissMeData/049480/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193000	481242335	2475	2475	2475	2475	1724
3	20231031	192900	481242335	2475	2475	2475	2475	0
4	20231031	192800	481242335	2475	2475	2475	2475	0
5	20231031	192700	481242335	2475	2475	2475	2475	0
6	20231031	192600	481242335	2475	2475	2475	2475	0
7	20231031	192500	481242335	2475	2475	2475	2475	0
8	20231031	192400	481242335	2475	2475	2475	2475	0
9	20231031	192300	481242335	2475	2475	2475	2475	0
10	20231031	192200	481242335	2475	2475	2475	2475	0
11	20231031	192100	481242335	2475	2475	2475	2475	0
12	20231031	192000	481242335	2475	2475	2475	2475	0
13	20231031	191900	481242335	2475	2475	2475	2475	0
14	20231031	191800	481242335	2475	2475	2475	2475	0
15	20231031	191700	481242335	2475	2475	2475	2475	0
16	20231031	191600	481242335	2475	2475	2475	2475	0
17	20231031	191500	481242335	2475	2475	2475	2475	0
18	20231031	191400	481242335	2475	2475	2475	2475	0
19	20231031	191300	481242335	2475	2475	2475	2475	0
20	20231031	191200	481242335	2475	2475	2475	2475	0
21	20231031	191100	481242335	2475	2475	2475	2475	0
22	20231031	191000	481242335	2475	2475	2475	2475	0
23	20231031	190900	481242335	2475	2475	2475	2475	0
24	20231031	190800	481242335	2475	2475	2475	2475	0
25	20231031	190700	481242335	2475	2475	2475	2475	0
26	20231031	190600	481242335	2475	2475	2475	2475	0
27	20231031	190500	481242335	2475	2475	2475	2475	0
28	20231031	190400	481242335	2475	2475	2475	2475	0
29	20231031	190300	481242335	2475	2475	2475	2475	0
30	20231031	190200	481242335	2475	2475	2475	2475	0
31	20231031	190100	481242335	2475	2475	2475	2475	0
32	20231031	190000	481242335	2475	2475	2475	2475	1724
33	20231031	185900	481242335	2475	2475	2475	2475	0
34	20231031	185800	481242335	2475	2475	2475	2475	0
35	20231031	185700	481242335	2475	2475	2475	2475	0
36	20231031	185600	481242335	2475	2475	2475	2475	0
37	20231031	185500	481242335	2475	2475	2475	2475	0
38	20231031	185400	481242335	2475	2475	2475	2475	0
39	20231031	185300	481242335	2475	2475	2475	2475	0
40	20231031	185200	481242335	2475	2475	2475	2475	0
41	20231031	185100	481242335	2475	2475	2475	2475	0
42	20231031	185000	481242335	2475	2475	2475	2475	0
43	20231031	184900	481242335	2475	2475	2475	2475	0
44	20231031	184800	481242335	2475	2475	2475	2475	0
45	20231031	184700	481242335	2475	2475	2475	2475	0
46	20231031	184600	481242335	2475	2475	2475	2475	0
47	20231031	184500	481242335	2475	2475	2475	2475	0
48	20231031	184400	481242335	2475	2475	2475	2475	0
49	20231031	184300	481242335	2475	2475	2475	2475	0
50	20231031	184200	481242335	2475	2475	2475	2475	0
51	20231031	184100	481242335	2475	2475	2475	2475	0
52	20231031	184000	481242335	2475	2475	2475	2475	0
53	20231031	183900	481242335	2475	2475	2475	2475	0
54	20231031	183800	481242335	2475	2475	2475	2475	0
55	20231031	183700	481242335	2475	2475	2475	2475	0
56	20231031	183600	481242335	2475	2475	2475	2475	0
57	20231031	183500	481242335	2475	2475	2475	2475	0
58	20231031	183400	481242335	2475	2475	2475	2475	0
59	20231031	183300	481242335	2475	2475	2475	2475	0
60	20231031	183200	481242335	2475	2475	2475	2475	0
61	20231031	183100	481242335	2475	2475	2475	2475	0
62	20231031	183000	481242335	2475	2475	2475	2475	1724
63	20231031	182900	481242335	2475	2475	2475	2475	0
64	20231031	182800	481242335	2475	2475	2475	2475	0
65	20231031	182700	481242335	2475	2475	2475	2475	0
66	20231031	182600	481242335	2475	2475	2475	2475	0
67	20231031	182500	481242335	2475	2475	2475	2475	0
68	20231031	182400	481242335	2475	2475	2475	2475	0
69	20231031	182300	481242335	2475	2475	2475	2475	0
70	20231031	182200	481242335	2475	2475	2475	2475	0
71	20231031	182100	481242335	2475	2475	2475	2475	0
72	20231031	182000	481242335	2475	2475	2475	2475	0
73	20231031	181900	481242335	2475	2475	2475	2475	0
74	20231031	181800	481242335	2475	2475	2475	2475	0
75	20231031	181700	481242335	2475	2475	2475	2475	0
76	20231031	181600	481242335	2475	2475	2475	2475	0
77	20231031	181500	481242335	2475	2475	2475	2475	0
78	20231031	181400	481242335	2475	2475	2475	2475	0
79	20231031	181300	481242335	2475	2475	2475	2475	0
80	20231031	181200	481242335	2475	2475	2475	2475	0
81	20231031	181100	481242335	2475	2475	2475	2475	0
82	20231031	181000	481242335	2475	2475	2475	2475	0
83	20231031	180900	481242335	2475	2475	2475	2475	0
84	20231031	180800	481242335	2475	2475	2475	2475	0
85	20231031	180700	481242335	2475	2475	2475	2475	0
86	20231031	180600	481242335	2475	2475	2475	2475	0
87	20231031	180500	481242335	2475	2475	2475	2475	0
88	20231031	180400	481242335	2475	2475	2475	2475	0
89	20231031	180300	481242335	2475	2475	2475	2475	0
90	20231031	180200	481242335	2475	2475	2475	2475	0
91	20231031	180100	481242335	2475	2475	2475	2475	0
92	20231031	180000	481242335	2475	2475	2475	2475	1724
93	20231031	175900	481242335	2475	2475	2475	2475	0
94	20231031	175800	481242335	2475	2475	2475	2475	0
95	20231031	175700	481242335	2475	2475	2475	2475	0
96	20231031	175600	481242335	2475	2475	2475	2475	0
97	20231031	175500	481242335	2475	2475	2475	2475	0
98	20231031	175400	481242335	2475	2475	2475	2475	0
99	20231031	175300	481242335	2475	2475	2475	2475	0
100	20231031	175200	481242335	2475	2475	2475	2475	0
101	20231031	175100	481242335	2475	2475	2475	2475	0
102	20231031	175000	481242335	2475	2475	2475	2475	0
103	20231031	174900	481242335	2475	2475	2475	2475	0
104	20231031	174800	481242335	2475	2475	2475	2475	0
105	20231031	174700	481242335	2475	2475	2475	2475	0
106	20231031	174600	481242335	2475	2475	2475	2475	0
107	20231031	174500	481242335	2475	2475	2475	2475	0
108	20231031	174400	481242335	2475	2475	2475	2475	0
109	20231031	174300	481242335	2475	2475	2475	2475	0
110	20231031	174200	481242335	2475	2475	2475	2475	0
111	20231031	174100	481242335	2475	2475	2475	2475	0
112	20231031	174000	481242335	2475	2475	2475	2475	0
113	20231031	173900	481242335	2475	2475	2475	2475	0
114	20231031	173800	481242335	2475	2475	2475	2475	0
115	20231031	173700	481242335	2475	2475	2475	2475	0
116	20231031	173600	481242335	2475	2475	2475	2475	0
117	20231031	173500	481242335	2475	2475	2475	2475	0
118	20231031	173400	481242335	2475	2475	2475	2475	0
119	20231031	173300	481242335	2475	2475	2475	2475	0
120	20231031	173200	481242335	2475	2475	2475	2475	0
121	20231031	173100	481242335	2475	2475	2475	2475	0
122	20231031	173000	481242335	2475	2475	2475	2475	1724
123	20231031	172900	481242335	2475	2475	2475	2475	0
124	20231031	172800	481242335	2475	2475	2475	2475	0
125	20231031	172700	481242335	2475	2475	2475	2475	0
126	20231031	172600	481242335	2475	2475	2475	2475	0
127	20231031	172500	481242335	2475	2475	2475	2475	0
128	20231031	172400	481242335	2475	2475	2475	2475	0
129	20231031	172300	481242335	2475	2475	2475	2475	0
130	20231031	172200	481242335	2475	2475	2475	2475	0
131	20231031	172100	481242335	2475	2475	2475	2475	0
132	20231031	172000	481242335	2475	2475	2475	2475	0
133	20231031	171900	481242335	2475	2475	2475	2475	0
134	20231031	171800	481242335	2475	2475	2475	2475	0
135	20231031	171700	481242335	2475	2475	2475	2475	0
136	20231031	171600	481242335	2475	2475	2475	2475	0
137	20231031	171500	481242335	2475	2475	2475	2475	0
138	20231031	171400	481242335	2475	2475	2475	2475	0
139	20231031	171300	481242335	2475	2475	2475	2475	0
140	20231031	171200	481242335	2475	2475	2475	2475	0
141	20231031	171100	481242335	2475	2475	2475	2475	0
142	20231031	171000	481242335	2475	2475	2475	2475	0
143	20231031	170900	481242335	2475	2475	2475	2475	0
144	20231031	170800	481242335	2475	2475	2475	2475	0
145	20231031	170700	481242335	2475	2475	2475	2475	0
146	20231031	170600	481242335	2475	2475	2475	2475	0
147	20231031	170500	481242335	2475	2475	2475	2475	0
148	20231031	170400	481242335	2475	2475	2475	2475	0
149	20231031	170300	481242335	2475	2475	2475	2475	0
150	20231031	170200	481242335	2475	2475	2475	2475	0
151	20231031	170100	481242335	2475	2475	2475	2475	0
152	20231031	170000	481242335	2475	2475	2475	2475	1724
153	20231031	165900	481242335	2475	2475	2475	2475	0
154	20231031	165800	481242335	2475	2475	2475	2475	0
155	20231031	165700	481242335	2475	2475	2475	2475	0
156	20231031	165600	481242335	2475	2475	2475	2475	0
157	20231031	165500	481242335	2475	2475	2475	2475	0
158	20231031	165400	481242335	2475	2475	2475	2475	0
159	20231031	165300	481242335	2475	2475	2475	2475	0
160	20231031	165200	481242335	2475	2475	2475	2475	0
161	20231031	165100	481242335	2475	2475	2475	2475	0
162	20231031	165000	481242335	2475	2475	2475	2475	0
163	20231031	164900	481242335	2475	2475	2475	2475	0
164	20231031	164800	481242335	2475	2475	2475	2475	0
165	20231031	164700	481242335	2475	2475	2475	2475	0
166	20231031	164600	481242335	2475	2475	2475	2475	0
167	20231031	164500	481242335	2475	2475	2475	2475	0
168	20231031	164400	481242335	2475	2475	2475	2475	0
169	20231031	164300	481242335	2475	2475	2475	2475	0
170	20231031	164200	481242335	2475	2475	2475	2475	0
171	20231031	164100	481242335	2475	2475	2475	2475	0
172	20231031	164000	481242335	2475	2475	2475	2475	0
173	20231031	163900	481242335	2475	2475	2475	2475	0
174	20231031	163800	481242335	2475	2475	2475	2475	0
175	20231031	163700	481242335	2475	2475	2475	2475	0
176	20231031	163600	481242335	2475	2475	2475	2475	0
177	20231031	163500	481242335	2475	2475	2475	2475	0
178	20231031	163400	481242335	2475	2475	2475	2475	0
179	20231031	163300	481242335	2475	2475	2475	2475	0
180	20231031	163200	481242335	2475	2475	2475	2475	0
181	20231031	163100	481242335	2475	2475	2475	2475	0
182	20231031	163000	481242335	2475	2475	2475	2475	1724
183	20231031	162900	481242335	2475	2475	2475	2475	0
184	20231031	162800	481242335	2475	2475	2475	2475	0
185	20231031	162700	481242335	2475	2475	2475	2475	0
186	20231031	162600	481242335	2475	2475	2475	2475	0
187	20231031	162500	481242335	2475	2475	2475	2475	0
188	20231031	162400	481242335	2475	2475	2475	2475	0
189	20231031	162300	481242335	2475	2475	2475	2475	0
190	20231031	162200	481242335	2475	2475	2475	2475	0
191	20231031	162100	481242335	2475	2475	2475	2475	0
192	20231031	162000	481242335	2475	2475	2475	2475	0
193	20231031	161900	481242335	2475	2475	2475	2475	0
194	20231031	161800	481242335	2475	2475	2475	2475	0
195	20231031	161700	481242335	2475	2475	2475	2475	0
196	20231031	161600	481242335	2475	2475	2475	2475	0
197	20231031	161500	481242335	2475	2475	2475	2475	0
198	20231031	161400	481242335	2475	2475	2475	2475	0
199	20231031	161300	481242335	2475	2475	2475	2475	0
200	20231031	161200	481242335	2475	2475	2475	2475	0
201	20231031	161100	481242335	2475	2475	2475	2475	0
202	20231031	161000	481242335	2475	2475	2475	2475	0
203	20231031	160900	481242335	2475	2475	2475	2475	0
204	20231031	160800	481242335	2475	2475	2475	2475	0
205	20231031	160700	481242335	2475	2475	2475	2475	0
206	20231031	160600	481242335	2475	2475	2475	2475	0
207	20231031	160500	481242335	2475	2475	2475	2475	0
208	20231031	160400	481242335	2475	2475	2475	2475	0
209	20231031	160300	481242335	2475	2475	2475	2475	0
210	20231031	160200	481242335	2475	2475	2475	2475	0
211	20231031	160100	481242335	2475	2475	2475	2475	0
212	20231031	160000	481242335	2475	2475	2475	2475	1724
213	20231031	155900	481242335	2475	2475	2475	2475	0
214	20231031	155800	481242335	2475	2475	2475	2475	0
215	20231031	155700	481242335	2475	2475	2475	2475	0
216	20231031	155600	481242335	2475	2475	2475	2475	0
217	20231031	155500	481242335	2475	2475	2475	2475	0
218	20231031	155400	481242335	2475	2475	2475	2475	0
219	20231031	155300	481242335	2475	2475	2475	2475	0
220	20231031	155200	481242335	2475	2475	2475	2475	0
221	20231031	155100	481242335	2475	2475	2475	2475	0
222	20231031	155000	481242335	2475	2475	2475	2475	0
223	20231031	154900	481242335	2475	2475	2475	2475	0
224	20231031	154800	481242335	2475	2475	2475	2475	0
225	20231031	154700	481242335	2475	2475	2475	2475	0
226	20231031	154600	481242335	2475	2475	2475	2475	0
227	20231031	154500	481242335	2475	2475	2475	2475	0
228	20231031	154400	481242335	2475	2475	2475	2475	0
229	20231031	154300	481242335	2475	2475	2475	2475	0
230	20231031	154200	481242335	2475	2475	2475	2475	0
231	20231031	154100	481242335	2475	2475	2475	2475	0
232	20231031	154000	481242335	2475	2475	2475	2475	0
233	20231031	153900	481242335	2475	2475	2475	2475	0
234	20231031	153800	481242335	2475	2475	2475	2475	0
235	20231031	153700	481242335	2475	2475	2475	2475	0
236	20231031	153600	481242335	2475	2475	2475	2475	0
237	20231031	153500	481242335	2475	2475	2475	2475	0
238	20231031	153400	481242335	2475	2475	2475	2475	0
239	20231031	153300	481242335	2475	2475	2475	2475	0
240	20231031	153200	481242335	2475	2475	2475	2475	0
241	20231031	153100	481242335	2475	2475	2475	2475	0
242	20231031	153000	481242335	2475	2475	2475	2475	3448
243	20231031	152900	476975435	2485	2485	2485	2485	0
244	20231031	152800	476975435	2485	2485	2485	2485	0
245	20231031	152700	476975435	2485	2485	2485	2485	0
246	20231031	152600	476975435	2485	2485	2485	2485	0
247	20231031	152500	476975435	2485	2485	2485	2485	0
248	20231031	152400	476975435	2485	2485	2485	2485	0
249	20231031	152300	476975435	2485	2485	2485	2485	0
250	20231031	152200	476975435	2485	2485	2485	2485	0
251	20231031	152100	476975435	2485	2485	2485	2485	0
252	20231031	152000	476975435	2485	2485	2485	2485	0
253	20231031	151900	476975435	2485	2475	2485	2475	21
254	20231031	151800	476923260	2485	2485	2485	2485	6
255	20231031	151700	476908350	2485	2485	2485	2485	0
256	20231031	151600	476908350	2485	2470	2485	2470	5800
257	20231031	151500	462577035	2470	2470	2470	2470	55
258	20231031	151400	462441185	2470	2470	2470	2470	0
259	20231031	151300	462441185	2470	2470	2470	2470	0
260	20231031	151200	462441185	2470	2470	2470	2470	0
261	20231031	151100	462441185	2470	2480	2480	2470	138
262	20231031	151000	462099095	2465	2470	2470	2465	438
263	20231031	150900	461019415	2465	2465	2465	2465	0
264	20231031	150800	461019415	2465	2475	2480	2465	84
265	20231031	150700	460811925	2475	2475	2480	2475	592
266	20231031	150600	459346720	2480	2475	2480	2465	1623
267	20231031	150500	455342995	2480	2475	2480	2470	1709
268	20231031	150400	451111750	2470	2470	2470	2470	148
269	20231031	150300	450746190	2465	2465	2465	2465	400
270	20231031	150200	449760190	2470	2470	2470	2470	0
271	20231031	150100	449760190	2470	2465	2470	2460	1947
272	20231031	150000	444965560	2465	2465	2465	2465	20
273	20231031	145900	444916260	2465	2470	2470	2465	575
274	20231031	145800	443498880	2465	2465	2465	2465	0
275	20231031	145700	443498880	2465	2470	2470	2465	781
276	20231031	145600	441572715	2470	2470	2475	2470	6
277	20231031	145500	441557890	2470	2470	2470	2470	0
278	20231031	145400	441557890	2470	2470	2470	2470	100
279	20231031	145300	441310890	2470	2470	2470	2470	0
280	20231031	145200	441310890	2470	2470	2470	2470	0
281	20231031	145100	441310890	2470	2470	2470	2470	401
282	20231031	145000	440320420	2470	2470	2470	2470	0
283	20231031	144900	440320420	2470	2470	2470	2470	25
284	20231031	144800	440258670	2470	2470	2470	2460	252
285	20231031	144700	439636815	2465	2465	2465	2465	60
286	20231031	144600	439488915	2465	2465	2465	2465	5
287	20231031	144500	439476590	2460	2460	2460	2460	0
288	20231031	144400	439476590	2460	2460	2460	2460	0
289	20231031	144300	439476590	2460	2460	2460	2460	0
290	20231031	144200	439476590	2460	2460	2460	2460	600
291	20231031	144100	438000590	2460	2460	2460	2460	40
292	20231031	144000	437902190	2460	2460	2460	2460	901
293	20231031	143900	435685730	2460	2460	2460	2460	0
294	20231031	143800	435685730	2460	2460	2460	2460	24
295	20231031	143700	435626690	2460	2460	2460	2455	4396
296	20231031	143600	424824430	2470	2470	2470	2470	96
297	20231031	143500	424587310	2470	2470	2470	2470	0
298	20231031	143400	424587310	2470	2470	2470	2470	0
299	20231031	143300	424587310	2470	2470	2470	2470	4
300	20231031	143200	424577430	2470	2470	2470	2470	0
301	20231031	143100	424577430	2470	2470	2470	2470	1
302	20231031	143000	424574960	2455	2455	2455	2455	0
303	20231031	142900	424574960	2455	2455	2455	2455	500
304	20231031	142800	423347460	2455	2470	2470	2455	4506
305	20231031	142700	412277690	2460	2465	2465	2460	2843
306	20231031	142600	405282850	2465	2465	2465	2465	0
307	20231031	142500	405282850	2465	2465	2465	2465	0
308	20231031	142400	405282850	2465	2465	2465	2465	15
309	20231031	142300	405245875	2465	2465	2465	2460	2034
310	20231031	142200	400242085	2465	2465	2465	2465	110
311	20231031	142100	399970935	2465	2465	2465	2465	28
312	20231031	142000	399901915	2465	2465	2465	2465	21
313	20231031	141900	399850150	2465	2465	2465	2460	444
314	20231031	141800	398757660	2465	2465	2465	2460	14193
315	20231031	141700	363842770	2465	2465	2465	2465	84
316	20231031	141600	363635710	2465	2465	2465	2465	146
317	20231031	141500	363275820	2465	2460	2465	2460	1127
318	20231031	141400	360502765	2460	2470	2470	2460	8494
319	20231031	141300	339568225	2480	2480	2480	2480	0
320	20231031	141200	339568225	2480	2480	2480	2480	0
321	20231031	141100	339568225	2480	2480	2480	2480	52
322	20231031	141000	339439265	2480	2480	2480	2480	40
323	20231031	140900	339340065	2475	2475	2475	2475	0
324	20231031	140800	339340065	2475	2475	2475	2470	1379
325	20231031	140700	335931435	2470	2470	2470	2470	0
326	20231031	140600	335931435	2470	2470	2470	2470	0
327	20231031	140500	335931435	2470	2470	2470	2470	0
328	20231031	140400	335931435	2470	2470	2470	2470	0
329	20231031	140300	335931435	2470	2480	2480	2465	6229
330	20231031	140200	320519950	2480	2480	2480	2480	100
331	20231031	140100	320271950	2470	2470	2470	2470	0
332	20231031	140000	320271950	2470	2470	2470	2470	808
333	20231031	135900	318276190	2470	2470	2470	2470	200
334	20231031	135800	317782190	2465	2465	2465	2465	0
335	20231031	135700	317782190	2465	2465	2465	2465	0
336	20231031	135600	317782190	2465	2465	2465	2465	7000
337	20231031	135500	300527190	2465	2470	2470	2465	1130
338	20231031	135400	297740740	2470	2470	2470	2470	593
339	20231031	135300	296276030	2470	2470	2470	2470	47
340	20231031	135200	296159940	2470	2470	2470	2470	153
341	20231031	135100	295782030	2475	2465	2475	2465	477
342	20231031	135000	294603755	2470	2475	2475	2470	5565
343	20231031	134900	280858155	2475	2475	2475	2475	0
344	20231031	134800	280858155	2475	2475	2475	2475	1010
345	20231031	134700	278358405	2475	2475	2475	2475	0
346	20231031	134600	278358405	2475	2475	2475	2475	0
347	20231031	134500	278358405	2475	2470	2475	2470	504
348	20231031	134400	277111900	2480	2475	2480	2470	1151
349	20231031	134300	274266790	2475	2475	2475	2475	200
350	20231031	134200	273771790	2475	2475	2475	2475	0
351	20231031	134100	273771790	2475	2475	2475	2475	0
352	20231031	134000	273771790	2475	2475	2475	2475	500
353	20231031	133900	272534290	2475	2475	2475	2475	5000
354	20231031	133800	260159290	2475	2475	2475	2475	150
355	20231031	133700	259788040	2475	2475	2475	2475	0
356	20231031	133600	259788040	2475	2475	2475	2475	5
357	20231031	133500	259775665	2470	2470	2470	2470	0
358	20231031	133400	259775665	2470	2470	2470	2470	100
359	20231031	133300	259528665	2470	2470	2470	2470	400
360	20231031	133200	258540665	2475	2470	2475	2470	464
361	20231031	133100	257394485	2470	2470	2470	2470	66
362	20231031	133000	257231465	2470	2470	2470	2470	0
363	20231031	132900	257231465	2470	2470	2470	2470	30
364	20231031	132800	257157365	2470	2470	2470	2470	0
365	20231031	132700	257157365	2470	2470	2470	2470	1
366	20231031	132600	257154895	2470	2470	2470	2470	0
367	20231031	132500	257154895	2470	2470	2470	2470	0
368	20231031	132400	257154895	2470	2470	2470	2470	0
369	20231031	132300	257154895	2470	2470	2470	2470	0
370	20231031	132200	257154895	2470	2470	2470	2470	0
371	20231031	132100	257154895	2470	2470	2470	2470	0
372	20231031	132000	257154895	2470	2470	2470	2470	345
373	20231031	131900	256302745	2485	2485	2485	2485	501
374	20231031	131800	255057760	2475	2475	2475	2475	5173
375	20231031	131700	242254585	2480	2480	2480	2480	1
376	20231031	131600	242252105	2480	2480	2480	2480	60
377	20231031	131500	242103305	2480	2480	2480	2480	0
378	20231031	131400	242103305	2480	2480	2480	2480	0
379	20231031	131300	242103305	2480	2480	2480	2480	1226
380	20231031	131200	239062825	2485	2485	2485	2485	0
381	20231031	131100	239062825	2485	2485	2485	2485	0
382	20231031	131000	239062825	2485	2485	2485	2485	10
383	20231031	130900	239037975	2485	2485	2485	2485	0
384	20231031	130800	239037975	2485	2485	2485	2485	0
385	20231031	130700	239037975	2485	2485	2485	2485	0
386	20231031	130600	239037975	2485	2485	2485	2485	53
387	20231031	130500	238906270	2485	2485	2485	2485	5
388	20231031	130400	238893845	2480	2480	2480	2480	0
389	20231031	130300	238893845	2480	2485	2485	2480	441
390	20231031	130200	237799965	2490	2490	2490	2490	0
391	20231031	130100	237799965	2490	2485	2490	2485	21
392	20231031	130000	237747775	2485	2490	2490	2485	34
393	20231031	125900	237663275	2485	2485	2485	2485	1
394	20231031	125800	237660790	2480	2480	2480	2480	0
395	20231031	125700	237660790	2480	2480	2480	2480	0
396	20231031	125600	237660790	2480	2480	2480	2480	403
397	20231031	125500	236661350	2480	2480	2480	2480	0
398	20231031	125400	236661350	2480	2480	2480	2475	125
399	20231031	125300	236351490	2480	2490	2490	2480	89
400	20231031	125200	236130270	2480	2480	2480	2480	0
401	20231031	125100	236130270	2480	2480	2480	2480	50
402	20231031	125000	236006270	2490	2490	2490	2490	320
403	20231031	124900	235209470	2480	2480	2480	2480	100
404	20231031	124800	234961470	2480	2480	2480	2480	200
405	20231031	124700	234465470	2480	2480	2480	2480	0
406	20231031	124600	234465470	2480	2480	2480	2480	1
407	20231031	124500	234462990	2475	2480	2480	2475	66
408	20231031	124400	234299585	2475	2475	2475	2475	0
409	20231031	124300	234299585	2475	2475	2475	2475	0
410	20231031	124200	234299585	2475	2475	2475	2475	0
411	20231031	124100	234299585	2475	2475	2475	2475	0
412	20231031	124000	234299585	2475	2475	2475	2475	0
413	20231031	123900	234299585	2475	2475	2475	2475	0
414	20231031	123800	234299585	2475	2475	2475	2475	0
415	20231031	123700	234299585	2475	2485	2485	2475	466
416	20231031	123600	233143450	2485	2485	2485	2485	8
417	20231031	123500	233123570	2485	2485	2485	2485	27
418	20231031	123400	233056475	2490	2485	2490	2485	155
419	20231031	123300	232670550	2485	2485	2485	2485	0
420	20231031	123200	232670550	2485	2490	2490	2485	210
421	20231031	123100	232147695	2485	2485	2485	2485	0
422	20231031	123000	232147695	2485	2485	2485	2485	0
423	20231031	122900	232147695	2485	2485	2485	2485	10
424	20231031	122800	232122845	2480	2480	2480	2480	0
425	20231031	122700	232122845	2480	2480	2480	2480	0
426	20231031	122600	232122845	2480	2480	2480	2480	200
427	20231031	122500	231626845	2475	2475	2475	2475	10
428	20231031	122400	231602095	2470	2470	2470	2470	0
429	20231031	122300	231602095	2470	2470	2470	2470	1
430	20231031	122200	231599625	2475	2470	2475	2470	15
431	20231031	122100	231562525	2470	2475	2475	2470	29
432	20231031	122000	231490870	2475	2475	2475	2475	95
433	20231031	121900	231255745	2470	2475	2475	2470	192
434	20231031	121800	230781295	2470	2475	2475	2470	1145
435	20231031	121700	227953140	2475	2470	2475	2470	5191
436	20231031	121600	215131365	2475	2475	2475	2470	3400
437	20231031	121500	206716865	2475	2475	2475	2475	1000
438	20231031	121400	204241865	2480	2480	2480	2480	41
439	20231031	121300	204140185	2480	2480	2480	2480	1
440	20231031	121200	204137705	2480	2480	2480	2480	8
441	20231031	121100	204117865	2475	2475	2475	2475	0
442	20231031	121000	204117865	2475	2475	2475	2475	0
443	20231031	120900	204117865	2475	2475	2475	2475	5271
444	20231031	120800	191072140	2480	2480	2480	2480	0
445	20231031	120700	191072140	2480	2480	2480	2480	6
446	20231031	120600	191057260	2480	2480	2480	2480	12
447	20231031	120500	191027500	2480	2480	2480	2475	197
448	20231031	120400	190539900	2475	2475	2475	2475	0
449	20231031	120300	190539900	2475	2475	2475	2475	100
450	20231031	120200	190292400	2475	2475	2475	2475	169
451	20231031	120100	189874125	2485	2480	2485	2480	353
452	20231031	120000	188998660	2480	2480	2480	2480	97
453	20231031	115900	188758100	2480	2480	2480	2480	0
454	20231031	115800	188758100	2480	2480	2480	2480	905
455	20231031	115700	186513700	2480	2480	2480	2480	0
456	20231031	115600	186513700	2480	2480	2480	2480	101
457	20231031	115500	186263220	2480	2480	2480	2480	3
458	20231031	115400	186255780	2480	2480	2480	2480	32
459	20231031	115300	186176420	2480	2480	2485	2480	2611
460	20231031	115200	179701135	2485	2485	2485	2485	0
461	20231031	115100	179701135	2485	2485	2485	2485	1002
462	20231031	115000	177211165	2485	2485	2485	2485	101
463	20231031	114900	176960180	2485	2485	2485	2485	80
464	20231031	114800	176761380	2490	2485	2490	2485	8
465	20231031	114700	176741495	2480	2480	2480	2480	0
466	20231031	114600	176741495	2480	2480	2480	2480	201
467	20231031	114500	176243015	2480	2480	2480	2480	0
468	20231031	114400	176243015	2480	2480	2480	2480	1000
469	20231031	114300	173763015	2480	2490	2490	2480	4476
470	20231031	114200	162650150	2490	2490	2490	2490	6299
471	20231031	114100	146965640	2495	2495	2495	2495	96
472	20231031	114000	146726120	2495	2500	2500	2495	226
473	20231031	113900	146161255	2495	2495	2495	2495	0
474	20231031	113800	146161255	2495	2495	2495	2495	5
475	20231031	113700	146148780	2495	2495	2495	2495	30
476	20231031	113600	146073930	2495	2495	2495	2495	29
477	20231031	113500	146001575	2495	2495	2495	2495	134
478	20231031	113400	145667245	2490	2490	2490	2490	787
479	20231031	113300	143707615	2490	2490	2490	2490	293
480	20231031	113200	142978045	2495	2495	2495	2495	0
481	20231031	113100	142978045	2495	2495	2495	2495	1645
482	20231031	113000	138873770	2500	2500	2500	2500	0
483	20231031	112900	138873770	2500	2500	2500	2500	100
484	20231031	112800	138623770	2495	2495	2495	2495	0
485	20231031	112700	138623770	2495	2495	2495	2495	0
486	20231031	112600	138623770	2495	2495	2495	2495	0
487	20231031	112500	138623770	2495	2495	2495	2495	40
488	20231031	112400	138523970	2500	2500	2500	2500	0
489	20231031	112300	138523970	2500	2500	2500	2500	0
490	20231031	112200	138523970	2500	2500	2500	2500	0
491	20231031	112100	138523970	2500	2500	2500	2500	9
492	20231031	112000	138501470	2500	2500	2500	2500	9
493	20231031	111900	138478970	2500	2500	2500	2500	28
494	20231031	111800	138408970	2500	2500	2500	2500	29
495	20231031	111700	138336470	2500	2500	2500	2500	29
496	20231031	111600	138263970	2495	2495	2495	2495	0
497	20231031	111500	138263970	2495	2495	2495	2495	300
498	20231031	111400	137515470	2510	2500	2510	2500	300
499	20231031	111300	136764880	2500	2500	2500	2500	0
500	20231031	111200	136764880	2500	2500	2500	2500	1114
501	20231031	111100	133979880	2500	2505	2505	2500	40
502	20231031	111000	133879830	2505	2505	2505	2505	0
503	20231031	110900	133879830	2505	2505	2505	2505	3
504	20231031	110800	133872315	2505	2505	2505	2505	0
505	20231031	110700	133872315	2505	2505	2505	2505	22
506	20231031	110600	133817205	2505	2505	2505	2505	47
507	20231031	110500	133699470	2505	2505	2505	2505	39
508	20231031	110400	133601775	2510	2510	2510	2510	0
509	20231031	110300	133601775	2510	2510	2510	2510	1
510	20231031	110200	133599265	2495	2495	2495	2495	0
511	20231031	110100	133599265	2495	2495	2495	2495	0
512	20231031	110000	133599265	2495	2495	2495	2495	0
513	20231031	105900	133599265	2495	2495	2495	2495	0
514	20231031	105800	133599265	2495	2495	2495	2495	0
515	20231031	105700	133599265	2495	2495	2495	2495	0
516	20231031	105600	133599265	2495	2495	2495	2495	0
517	20231031	105500	133599265	2495	2495	2495	2495	0
518	20231031	105400	133599265	2495	2495	2495	2495	764
519	20231031	105300	131693085	2495	2495	2495	2495	10
520	20231031	105200	131668135	2510	2510	2510	2510	1
521	20231031	105100	131665625	2495	2495	2495	2495	0
522	20231031	105000	131665625	2495	2495	2495	2495	0
523	20231031	104900	131665625	2495	2495	2495	2495	0
524	20231031	104800	131665625	2495	2495	2495	2495	16
525	20231031	104700	131625705	2495	2505	2505	2495	3272
526	20231031	104600	123444875	2505	2515	2515	2505	1040
527	20231031	104500	120839275	2515	2515	2515	2515	0
528	20231031	104400	120839275	2515	2515	2515	2515	0
529	20231031	104300	120839275	2515	2515	2515	2515	0
530	20231031	104200	120839275	2515	2515	2515	2515	0
531	20231031	104100	120839275	2515	2515	2515	2515	0
532	20231031	104000	120839275	2515	2515	2515	2515	0
533	20231031	103900	120839275	2515	2515	2515	2515	0
534	20231031	103800	120839275	2515	2515	2515	2515	1
535	20231031	103700	120836760	2505	2505	2505	2505	0
536	20231031	103600	120836760	2505	2505	2505	2505	0
537	20231031	103500	120836760	2505	2505	2505	2505	2263
538	20231031	103400	115167945	2515	2510	2515	2510	13
539	20231031	103300	115135295	2510	2510	2510	2510	0
540	20231031	103200	115135295	2510	2510	2510	2510	0
541	20231031	103100	115135295	2510	2510	2510	2510	10
542	20231031	103000	115110195	2510	2505	2510	2505	1039
543	20231031	102900	112502500	2510	2510	2510	2510	0
544	20231031	102800	112502500	2510	2510	2510	2510	10
545	20231031	102700	112477400	2510	2510	2510	2510	0
546	20231031	102600	112477400	2510	2510	2510	2510	81
547	20231031	102500	112274090	2500	2500	2500	2500	65
548	20231031	102400	112111590	2500	2500	2500	2500	10
549	20231031	102300	112086590	2515	2515	2515	2515	0
550	20231031	102200	112086590	2515	2515	2515	2515	1
551	20231031	102100	112084075	2500	2515	2515	2500	11
552	20231031	102000	112056560	2500	2500	2500	2500	30
553	20231031	101900	111981560	2500	2500	2500	2500	473
554	20231031	101800	110799060	2505	2505	2505	2505	4062
555	20231031	101700	100623750	2515	2515	2515	2515	0
556	20231031	101600	100623750	2515	2510	2515	2505	46
557	20231031	101500	100508370	2515	2515	2515	2515	0
558	20231031	101400	100508370	2515	2515	2515	2515	398
559	20231031	101300	99507400	2505	2505	2505	2505	1
560	20231031	101200	99504895	2510	2510	2510	2510	810
561	20231031	101100	97471795	2510	2510	2510	2510	102
562	20231031	101000	97215775	2510	2510	2510	2510	0
563	20231031	100900	97215775	2510	2510	2510	2510	20
564	20231031	100800	97165575	2510	2510	2510	2510	0
565	20231031	100700	97165575	2510	2510	2510	2510	20
566	20231031	100600	97115375	2510	2510	2510	2510	0
567	20231031	100500	97115375	2510	2510	2510	2510	15
568	20231031	100400	97077725	2510	2510	2510	2510	0
569	20231031	100300	97077725	2510	2510	2510	2510	1
570	20231031	100200	97075215	2510	2510	2510	2510	37
571	20231031	100100	96982345	2520	2520	2520	2520	1
572	20231031	100000	96979825	2520	2520	2520	2520	0
573	20231031	095900	96979825	2520	2520	2520	2520	0
574	20231031	095800	96979825	2520	2520	2520	2520	10
575	20231031	095700	96954625	2525	2525	2525	2525	0
576	20231031	095600	96954625	2525	2525	2525	2525	0
577	20231031	095500	96954625	2525	2510	2525	2505	1165
578	20231031	095400	94036230	2510	2510	2510	2510	545
579	20231031	095300	92668280	2515	2515	2515	2515	30
580	20231031	095200	92592830	2525	2510	2525	2505	31
581	20231031	095100	92515055	2510	2510	2510	2510	0
582	20231031	095000	92515055	2510	2510	2510	2510	0
583	20231031	094900	92515055	2510	2510	2510	2510	0
584	20231031	094800	92515055	2510	2510	2510	2510	18
585	20231031	094700	92469875	2505	2510	2510	2505	214
586	20231031	094600	91933735	2510	2510	2510	2510	805
587	20231031	094500	89913185	2510	2510	2510	2510	0
588	20231031	094400	89913185	2510	2510	2510	2510	30
589	20231031	094300	89837885	2510	2510	2510	2510	543
590	20231031	094200	88474955	2515	2515	2515	2515	316
591	20231031	094100	87680215	2520	2520	2520	2520	0
592	20231031	094000	87680215	2520	2520	2520	2520	43
593	20231031	093900	87571855	2515	2540	2540	2515	4190
594	20231031	093800	77011245	2540	2525	2540	2525	1853
595	20231031	093700	72332405	2530	2530	2530	2530	1158
596	20231031	093600	69402665	2530	2530	2530	2530	100
597	20231031	093500	69149665	2530	2540	2540	2530	223
598	20231031	093400	68584105	2540	2540	2540	2530	102
599	20231031	093300	68326025	2540	2540	2540	2540	0
600	20231031	093200	68326025	2540	2540	2540	2540	4
601	20231031	093100	68315865	2540	2540	2540	2540	2
602	20231031	093000	68310785	2525	2530	2530	2525	492
603	20231031	092900	67066485	2540	2540	2540	2540	2
604	20231031	092800	67061405	2540	2530	2540	2530	117
605	20231031	092700	66765385	2540	2540	2540	2540	2
606	20231031	092600	66760305	2530	2530	2530	2530	0
607	20231031	092500	66760305	2530	2530	2530	2530	0
608	20231031	092400	66760305	2530	2530	2530	2530	1
609	20231031	092300	66757775	2535	2525	2535	2525	145
610	20231031	092200	66390220	2535	2530	2535	2530	21
611	20231031	092100	66337085	2530	2530	2530	2530	2
612	20231031	092000	66332025	2525	2530	2530	2525	352
613	20231031	091900	65442975	2525	2525	2525	2525	69
614	20231031	091800	65268750	2525	2535	2535	2525	2930
615	20231031	091700	57846400	2535	2535	2535	2535	23
616	20231031	091600	57788095	2535	2535	2535	2535	311
617	20231031	091500	56999710	2535	2540	2545	2535	1884
618	20231031	091400	52209565	2540	2535	2540	2535	465
619	20231031	091300	51029990	2535	2535	2535	2535	234
620	20231031	091200	50436800	2535	2535	2535	2535	17
621	20231031	091100	50393705	2535	2535	2540	2535	142
622	20231031	091000	50033705	2535	2540	2540	2535	93
623	20231031	090900	49797945	2535	2540	2540	2535	3636
624	20231031	090800	40569950	2545	2545	2545	2540	2064
625	20231031	090700	35322150	2545	2545	2545	2545	1348
626	20231031	090600	31891490	2545	2545	2555	2545	18
627	20231031	090500	31845670	2545	2545	2555	2545	502
628	20231031	090400	30563390	2545	2555	2560	2545	1852
629	20231031	090300	25833310	2550	2545	2550	2545	2384
630	20231031	090200	19755775	2555	2555	2555	2545	1069
631	20231031	090100	17029900	2555	2540	2555	2535	2476
632	20231031	090000	10721705	2535	2535	2540	2535	4228