KissMeData/099410/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200500	50852610	2250	2250	2250	2250	1938
3	20231031	200400	50852610	2250	2250	2250	2250	0
4	20231031	200300	50852610	2250	2250	2250	2250	0
5	20231031	200200	50852610	2250	2250	2250	2250	0
6	20231031	200100	50852610	2250	2250	2250	2250	0
7	20231031	200000	50852610	2250	2250	2250	2250	0
8	20231031	195900	50852610	2250	2250	2250	2250	0
9	20231031	195800	50852610	2250	2250	2250	2250	0
10	20231031	195700	50852610	2250	2250	2250	2250	0
11	20231031	195600	50852610	2250	2250	2250	2250	0
12	20231031	195500	50852610	2250	2250	2250	2250	0
13	20231031	195400	50852610	2250	2250	2250	2250	0
14	20231031	195300	50852610	2250	2250	2250	2250	0
15	20231031	195200	50852610	2250	2250	2250	2250	0
16	20231031	195100	50852610	2250	2250	2250	2250	0
17	20231031	195000	50852610	2250	2250	2250	2250	0
18	20231031	194900	50852610	2250	2250	2250	2250	0
19	20231031	194800	50852610	2250	2250	2250	2250	0
20	20231031	194700	50852610	2250	2250	2250	2250	0
21	20231031	194600	50852610	2250	2250	2250	2250	0
22	20231031	194500	50852610	2250	2250	2250	2250	0
23	20231031	194400	50852610	2250	2250	2250	2250	0
24	20231031	194300	50852610	2250	2250	2250	2250	0
25	20231031	194200	50852610	2250	2250	2250	2250	0
26	20231031	194100	50852610	2250	2250	2250	2250	0
27	20231031	194000	50852610	2250	2250	2250	2250	0
28	20231031	193900	50852610	2250	2250	2250	2250	0
29	20231031	193800	50852610	2250	2250	2250	2250	0
30	20231031	193700	50852610	2250	2250	2250	2250	0
31	20231031	193600	50852610	2250	2250	2250	2250	0
32	20231031	193500	50852610	2250	2250	2250	2250	1938
33	20231031	193400	50852610	2250	2250	2250	2250	0
34	20231031	193300	50852610	2250	2250	2250	2250	0
35	20231031	193200	50852610	2250	2250	2250	2250	0
36	20231031	193100	50852610	2250	2250	2250	2250	0
37	20231031	193000	50852610	2250	2250	2250	2250	0
38	20231031	192900	50852610	2250	2250	2250	2250	0
39	20231031	192800	50852610	2250	2250	2250	2250	0
40	20231031	192700	50852610	2250	2250	2250	2250	0
41	20231031	192600	50852610	2250	2250	2250	2250	0
42	20231031	192500	50852610	2250	2250	2250	2250	0
43	20231031	192400	50852610	2250	2250	2250	2250	0
44	20231031	192300	50852610	2250	2250	2250	2250	0
45	20231031	192200	50852610	2250	2250	2250	2250	0
46	20231031	192100	50852610	2250	2250	2250	2250	0
47	20231031	192000	50852610	2250	2250	2250	2250	0
48	20231031	191900	50852610	2250	2250	2250	2250	0
49	20231031	191800	50852610	2250	2250	2250	2250	0
50	20231031	191700	50852610	2250	2250	2250	2250	0
51	20231031	191600	50852610	2250	2250	2250	2250	0
52	20231031	191500	50852610	2250	2250	2250	2250	0
53	20231031	191400	50852610	2250	2250	2250	2250	0
54	20231031	191300	50852610	2250	2250	2250	2250	0
55	20231031	191200	50852610	2250	2250	2250	2250	0
56	20231031	191100	50852610	2250	2250	2250	2250	0
57	20231031	191000	50852610	2250	2250	2250	2250	0
58	20231031	190900	50852610	2250	2250	2250	2250	0
59	20231031	190800	50852610	2250	2250	2250	2250	0
60	20231031	190700	50852610	2250	2250	2250	2250	0
61	20231031	190600	50852610	2250	2250	2250	2250	0
62	20231031	190500	50852610	2250	2250	2250	2250	1938
63	20231031	190400	50852610	2250	2250	2250	2250	0
64	20231031	190300	50852610	2250	2250	2250	2250	0
65	20231031	190200	50852610	2250	2250	2250	2250	0
66	20231031	190100	50852610	2250	2250	2250	2250	0
67	20231031	190000	50852610	2250	2250	2250	2250	0
68	20231031	185900	50852610	2250	2250	2250	2250	0
69	20231031	185800	50852610	2250	2250	2250	2250	0
70	20231031	185700	50852610	2250	2250	2250	2250	0
71	20231031	185600	50852610	2250	2250	2250	2250	0
72	20231031	185500	50852610	2250	2250	2250	2250	0
73	20231031	185400	50852610	2250	2250	2250	2250	0
74	20231031	185300	50852610	2250	2250	2250	2250	0
75	20231031	185200	50852610	2250	2250	2250	2250	0
76	20231031	185100	50852610	2250	2250	2250	2250	0
77	20231031	185000	50852610	2250	2250	2250	2250	0
78	20231031	184900	50852610	2250	2250	2250	2250	0
79	20231031	184800	50852610	2250	2250	2250	2250	0
80	20231031	184700	50852610	2250	2250	2250	2250	0
81	20231031	184600	50852610	2250	2250	2250	2250	0
82	20231031	184500	50852610	2250	2250	2250	2250	0
83	20231031	184400	50852610	2250	2250	2250	2250	0
84	20231031	184300	50852610	2250	2250	2250	2250	0
85	20231031	184200	50852610	2250	2250	2250	2250	0
86	20231031	184100	50852610	2250	2250	2250	2250	0
87	20231031	184000	50852610	2250	2250	2250	2250	0
88	20231031	183900	50852610	2250	2250	2250	2250	0
89	20231031	183800	50852610	2250	2250	2250	2250	0
90	20231031	183700	50852610	2250	2250	2250	2250	0
91	20231031	183600	50852610	2250	2250	2250	2250	0
92	20231031	183500	50852610	2250	2250	2250	2250	1938
93	20231031	183400	50852610	2250	2250	2250	2250	0
94	20231031	183300	50852610	2250	2250	2250	2250	0
95	20231031	183200	50852610	2250	2250	2250	2250	0
96	20231031	183100	50852610	2250	2250	2250	2250	0
97	20231031	183000	50852610	2250	2250	2250	2250	0
98	20231031	182900	50852610	2250	2250	2250	2250	0
99	20231031	182800	50852610	2250	2250	2250	2250	0
100	20231031	182700	50852610	2250	2250	2250	2250	0
101	20231031	182600	50852610	2250	2250	2250	2250	0
102	20231031	182500	50852610	2250	2250	2250	2250	0
103	20231031	182400	50852610	2250	2250	2250	2250	0
104	20231031	182300	50852610	2250	2250	2250	2250	0
105	20231031	182200	50852610	2250	2250	2250	2250	0
106	20231031	182100	50852610	2250	2250	2250	2250	0
107	20231031	182000	50852610	2250	2250	2250	2250	0
108	20231031	181900	50852610	2250	2250	2250	2250	0
109	20231031	181800	50852610	2250	2250	2250	2250	0
110	20231031	181700	50852610	2250	2250	2250	2250	0
111	20231031	181600	50852610	2250	2250	2250	2250	0
112	20231031	181500	50852610	2250	2250	2250	2250	0
113	20231031	181400	50852610	2250	2250	2250	2250	0
114	20231031	181300	50852610	2250	2250	2250	2250	0
115	20231031	181200	50852610	2250	2250	2250	2250	0
116	20231031	181100	50852610	2250	2250	2250	2250	0
117	20231031	181000	50852610	2250	2250	2250	2250	0
118	20231031	180900	50852610	2250	2250	2250	2250	0
119	20231031	180800	50852610	2250	2250	2250	2250	0
120	20231031	180700	50852610	2250	2250	2250	2250	0
121	20231031	180600	50852610	2250	2250	2250	2250	0
122	20231031	180500	50852610	2250	2250	2250	2250	1938
123	20231031	180400	50852610	2250	2250	2250	2250	0
124	20231031	180300	50852610	2250	2250	2250	2250	0
125	20231031	180200	50852610	2250	2250	2250	2250	0
126	20231031	180100	50852610	2250	2250	2250	2250	0
127	20231031	180000	50852610	2250	2250	2250	2250	0
128	20231031	175900	50852610	2250	2250	2250	2250	0
129	20231031	175800	50852610	2250	2250	2250	2250	0
130	20231031	175700	50852610	2250	2250	2250	2250	0
131	20231031	175600	50852610	2250	2250	2250	2250	0
132	20231031	175500	50852610	2250	2250	2250	2250	0
133	20231031	175400	50852610	2250	2250	2250	2250	0
134	20231031	175300	50852610	2250	2250	2250	2250	0
135	20231031	175200	50852610	2250	2250	2250	2250	0
136	20231031	175100	50852610	2250	2250	2250	2250	0
137	20231031	175000	50852610	2250	2250	2250	2250	0
138	20231031	174900	50852610	2250	2250	2250	2250	0
139	20231031	174800	50852610	2250	2250	2250	2250	0
140	20231031	174700	50852610	2250	2250	2250	2250	0
141	20231031	174600	50852610	2250	2250	2250	2250	0
142	20231031	174500	50852610	2250	2250	2250	2250	0
143	20231031	174400	50852610	2250	2250	2250	2250	0
144	20231031	174300	50852610	2250	2250	2250	2250	0
145	20231031	174200	50852610	2250	2250	2250	2250	0
146	20231031	174100	50852610	2250	2250	2250	2250	0
147	20231031	174000	50852610	2250	2250	2250	2250	0
148	20231031	173900	50852610	2250	2250	2250	2250	0
149	20231031	173800	50852610	2250	2250	2250	2250	0
150	20231031	173700	50852610	2250	2250	2250	2250	0
151	20231031	173600	50852610	2250	2250	2250	2250	0
152	20231031	173500	50852610	2250	2250	2250	2250	1938
153	20231031	173400	50852610	2250	2250	2250	2250	0
154	20231031	173300	50852610	2250	2250	2250	2250	0
155	20231031	173200	50852610	2250	2250	2250	2250	0
156	20231031	173100	50852610	2250	2250	2250	2250	0
157	20231031	173000	50852610	2250	2250	2250	2250	0
158	20231031	172900	50852610	2250	2250	2250	2250	0
159	20231031	172800	50852610	2250	2250	2250	2250	0
160	20231031	172700	50852610	2250	2250	2250	2250	0
161	20231031	172600	50852610	2250	2250	2250	2250	0
162	20231031	172500	50852610	2250	2250	2250	2250	0
163	20231031	172400	50852610	2250	2250	2250	2250	0
164	20231031	172300	50852610	2250	2250	2250	2250	0
165	20231031	172200	50852610	2250	2250	2250	2250	0
166	20231031	172100	50852610	2250	2250	2250	2250	0
167	20231031	172000	50852610	2250	2250	2250	2250	0
168	20231031	171900	50852610	2250	2250	2250	2250	0
169	20231031	171800	50852610	2250	2250	2250	2250	0
170	20231031	171700	50852610	2250	2250	2250	2250	0
171	20231031	171600	50852610	2250	2250	2250	2250	0
172	20231031	171500	50852610	2250	2250	2250	2250	0
173	20231031	171400	50852610	2250	2250	2250	2250	0
174	20231031	171300	50852610	2250	2250	2250	2250	0
175	20231031	171200	50852610	2250	2250	2250	2250	0
176	20231031	171100	50852610	2250	2250	2250	2250	0
177	20231031	171000	50852610	2250	2250	2250	2250	0
178	20231031	170900	50852610	2250	2250	2250	2250	0
179	20231031	170800	50852610	2250	2250	2250	2250	0
180	20231031	170700	50852610	2250	2250	2250	2250	0
181	20231031	170600	50852610	2250	2250	2250	2250	0
182	20231031	170500	50852610	2250	2250	2250	2250	1938
183	20231031	170400	50852610	2250	2250	2250	2250	0
184	20231031	170300	50852610	2250	2250	2250	2250	0
185	20231031	170200	50852610	2250	2250	2250	2250	0
186	20231031	170100	50852610	2250	2250	2250	2250	0
187	20231031	170000	50852610	2250	2250	2250	2250	0
188	20231031	165900	50852610	2250	2250	2250	2250	0
189	20231031	165800	50852610	2250	2250	2250	2250	0
190	20231031	165700	50852610	2250	2250	2250	2250	0
191	20231031	165600	50852610	2250	2250	2250	2250	0
192	20231031	165500	50852610	2250	2250	2250	2250	0
193	20231031	165400	50852610	2250	2250	2250	2250	0
194	20231031	165300	50852610	2250	2250	2250	2250	0
195	20231031	165200	50852610	2250	2250	2250	2250	0
196	20231031	165100	50852610	2250	2250	2250	2250	0
197	20231031	165000	50852610	2250	2250	2250	2250	0
198	20231031	164900	50852610	2250	2250	2250	2250	0
199	20231031	164800	50852610	2250	2250	2250	2250	0
200	20231031	164700	50852610	2250	2250	2250	2250	0
201	20231031	164600	50852610	2250	2250	2250	2250	0
202	20231031	164500	50852610	2250	2250	2250	2250	0
203	20231031	164400	50852610	2250	2250	2250	2250	0
204	20231031	164300	50852610	2250	2250	2250	2250	0
205	20231031	164200	50852610	2250	2250	2250	2250	0
206	20231031	164100	50852610	2250	2250	2250	2250	0
207	20231031	164000	50852610	2250	2250	2250	2250	0
208	20231031	163900	50852610	2250	2250	2250	2250	0
209	20231031	163800	50852610	2250	2250	2250	2250	0
210	20231031	163700	50852610	2250	2250	2250	2250	0
211	20231031	163600	50852610	2250	2250	2250	2250	0
212	20231031	163500	50852610	2250	2250	2250	2250	1938
213	20231031	163400	50852610	2250	2250	2250	2250	0
214	20231031	163300	50852610	2250	2250	2250	2250	0
215	20231031	163200	50852610	2250	2250	2250	2250	0
216	20231031	163100	50852610	2250	2250	2250	2250	0
217	20231031	163000	50852610	2250	2250	2250	2250	0
218	20231031	162900	50852610	2250	2250	2250	2250	0
219	20231031	162800	50852610	2250	2250	2250	2250	0
220	20231031	162700	50852610	2250	2250	2250	2250	0
221	20231031	162600	50852610	2250	2250	2250	2250	0
222	20231031	162500	50852610	2250	2250	2250	2250	0
223	20231031	162400	50852610	2250	2250	2250	2250	0
224	20231031	162300	50852610	2250	2250	2250	2250	0
225	20231031	162200	50852610	2250	2250	2250	2250	0
226	20231031	162100	50852610	2250	2250	2250	2250	0
227	20231031	162000	50852610	2250	2250	2250	2250	0
228	20231031	161900	50852610	2250	2250	2250	2250	0
229	20231031	161800	50852610	2250	2250	2250	2250	0
230	20231031	161700	50852610	2250	2250	2250	2250	0
231	20231031	161600	50852610	2250	2250	2250	2250	0
232	20231031	161500	50852610	2250	2250	2250	2250	0
233	20231031	161400	50852610	2250	2250	2250	2250	0
234	20231031	161300	50852610	2250	2250	2250	2250	0
235	20231031	161200	50852610	2250	2250	2250	2250	0
236	20231031	161100	50852610	2250	2250	2250	2250	0
237	20231031	161000	50852610	2250	2250	2250	2250	0
238	20231031	160900	50852610	2250	2250	2250	2250	0
239	20231031	160800	50852610	2250	2250	2250	2250	0
240	20231031	160700	50852610	2250	2250	2250	2250	0
241	20231031	160600	50852610	2250	2250	2250	2250	0
242	20231031	160500	50852610	2250	2250	2250	2250	1938
243	20231031	160400	50852610	2250	2250	2250	2250	0
244	20231031	160300	50852610	2250	2250	2250	2250	0
245	20231031	160200	50852610	2250	2250	2250	2250	0
246	20231031	160100	50852610	2250	2250	2250	2250	0
247	20231031	160000	50852610	2250	2250	2250	2250	0
248	20231031	155900	50852610	2250	2250	2250	2250	0
249	20231031	155800	50852610	2250	2250	2250	2250	0
250	20231031	155700	50852610	2250	2250	2250	2250	0
251	20231031	155600	50852610	2250	2250	2250	2250	0
252	20231031	155500	50852610	2250	2250	2250	2250	0
253	20231031	155400	50852610	2250	2250	2250	2250	0
254	20231031	155300	50852610	2250	2250	2250	2250	0
255	20231031	155200	50852610	2250	2250	2250	2250	0
256	20231031	155100	50852610	2250	2250	2250	2250	0
257	20231031	155000	50852610	2250	2250	2250	2250	0
258	20231031	154900	50852610	2250	2250	2250	2250	0
259	20231031	154800	50852610	2250	2250	2250	2250	0
260	20231031	154700	50852610	2250	2250	2250	2250	0
261	20231031	154600	50852610	2250	2250	2250	2250	0
262	20231031	154500	50852610	2250	2250	2250	2250	0
263	20231031	154400	50852610	2250	2250	2250	2250	0
264	20231031	154300	50852610	2250	2250	2250	2250	0
265	20231031	154200	50852610	2250	2250	2250	2250	0
266	20231031	154100	50852610	2250	2250	2250	2250	0
267	20231031	154000	50852610	2250	2250	2250	2250	0
268	20231031	153900	50852610	2250	2250	2250	2250	0
269	20231031	153800	50852610	2250	2250	2250	2250	0
270	20231031	153700	50852610	2250	2250	2250	2250	0
271	20231031	153600	50852610	2250	2250	2250	2250	0
272	20231031	153500	50852610	2250	2250	2250	2250	1938
273	20231031	153400	50852610	2250	2250	2250	2250	0
274	20231031	153300	50852610	2250	2250	2250	2250	0
275	20231031	153200	50852610	2250	2250	2250	2250	0
276	20231031	153100	50852610	2250	2250	2250	2250	0
277	20231031	153000	50852610	2250	2250	2250	2250	1938
278	20231031	152900	46492110	2195	2195	2195	2195	0
279	20231031	152800	46492110	2195	2195	2195	2195	0
280	20231031	152700	46492110	2195	2195	2195	2195	0
281	20231031	152600	46492110	2195	2195	2195	2195	0
282	20231031	152500	46492110	2195	2195	2195	2195	0
283	20231031	152400	46492110	2195	2195	2195	2195	0
284	20231031	152300	46492110	2195	2195	2195	2195	0
285	20231031	152200	46492110	2195	2195	2195	2195	0
286	20231031	152100	46492110	2195	2195	2195	2195	0
287	20231031	152000	46492110	2195	2195	2195	2195	0
288	20231031	151900	46492110	2195	2195	2195	2195	0
289	20231031	151800	46492110	2195	2195	2210	2195	19
290	20231031	151700	46450270	2205	2195	2205	2195	300
291	20231031	151600	45788820	2195	2195	2195	2195	11
292	20231031	151500	45764675	2205	2195	2205	2195	15
293	20231031	151400	45731720	2195	2200	2200	2195	10
294	20231031	151300	45709765	2195	2195	2195	2195	10
295	20231031	151200	45687815	2195	2195	2200	2195	514
296	20231031	151100	44557705	2195	2195	2195	2195	18
297	20231031	151000	44518195	2195	2195	2195	2195	10
298	20231031	150900	44496245	2195	2195	2195	2195	23
299	20231031	150800	44445760	2195	2195	2205	2195	17
300	20231031	150700	44408395	2195	2195	2195	2195	10
301	20231031	150600	44386445	2195	2195	2195	2195	18
302	20231031	150500	44346935	2195	2195	2195	2195	10
303	20231031	150400	44324985	2195	2195	2195	2195	21
304	20231031	150300	44278890	2195	2195	2195	2195	10
305	20231031	150200	44256940	2195	2195	2195	2195	10
306	20231031	150100	44234990	2195	2195	2195	2195	20
307	20231031	150000	44191090	2195	2195	2195	2195	12
308	20231031	145900	44164750	2195	2195	2205	2195	24
309	20231031	145800	44112060	2205	2195	2205	2195	16
310	20231031	145700	44076880	2195	2195	2195	2195	12
311	20231031	145600	44050540	2195	2200	2200	2195	58
312	20231031	145500	43923135	2200	2195	2200	2195	17
313	20231031	145400	43885795	2200	2200	2200	2200	11
314	20231031	145300	43861595	2195	2195	2200	2195	12
315	20231031	145200	43835250	2195	2195	2195	2195	19
316	20231031	145100	43793545	2195	2195	2195	2195	11
317	20231031	145000	43769400	2195	2195	2195	2195	21
318	20231031	144900	43723305	2195	2195	2195	2195	12
319	20231031	144800	43696965	2195	2195	2205	2195	27
320	20231031	144700	43637610	2195	2195	2195	2195	10
321	20231031	144600	43615660	2195	2195	2195	2195	25
322	20231031	144500	43560785	2195	2195	2195	2195	45
323	20231031	144400	43462010	2195	2195	2195	2195	10
324	20231031	144300	43440060	2195	2195	2195	2195	10
325	20231031	144200	43418110	2195	2195	2195	2195	12
326	20231031	144100	43391770	2195	2195	2195	2195	20
327	20231031	144000	43347870	2190	2200	2200	2190	232
328	20231031	143900	42837570	2190	2190	2200	2190	148
329	20231031	143800	42512070	2190	2190	2190	2190	62
330	20231031	143700	42376290	2190	2190	2190	2190	10
331	20231031	143600	42354390	2190	2190	2190	2190	33
332	20231031	143500	42282120	2190	2190	2190	2190	44
333	20231031	143400	42185760	2190	2190	2190	2190	38
334	20231031	143300	42102540	2190	2190	2190	2190	10
335	20231031	143200	42080640	2190	2190	2190	2190	10
336	20231031	143100	42058740	2190	2190	2190	2190	12
337	20231031	143000	42032460	2190	2190	2190	2190	29
338	20231031	142900	41968950	2200	2190	2200	2190	11
339	20231031	142800	41944850	2190	2190	2190	2190	10
340	20231031	142700	41922950	2190	2190	2195	2190	21
341	20231031	142600	41876915	2190	2190	2190	2190	10
342	20231031	142500	41855015	2190	2190	2190	2190	10
343	20231031	142400	41833115	2190	2190	2190	2190	36
344	20231031	142300	41754275	2190	2190	2190	2190	10
345	20231031	142200	41732375	2190	2190	2190	2190	10
346	20231031	142100	41710475	2190	2195	2195	2190	48
347	20231031	142000	41605165	2190	2190	2190	2190	12
348	20231031	141900	41578885	2190	2190	2190	2190	10
349	20231031	141800	41556985	2190	2190	2190	2190	10
350	20231031	141700	41535085	2190	2190	2190	2190	25
351	20231031	141600	41480335	2190	2190	2190	2190	12
352	20231031	141500	41454055	2190	2190	2190	2190	10
353	20231031	141400	41432155	2190	2190	2190	2190	10
354	20231031	141300	41410255	2190	2190	2190	2190	26
355	20231031	141200	41353315	2190	2190	2190	2190	10
356	20231031	141100	41331415	2190	2190	2190	2190	10
357	20231031	141000	41309515	2190	2190	2190	2190	10
358	20231031	140900	41287615	2190	2190	2190	2190	12
359	20231031	140800	41261335	2190	2180	2190	2180	42
360	20231031	140700	41169455	2180	2180	2180	2180	10
361	20231031	140600	41147655	2180	2180	2180	2180	12
362	20231031	140500	41121495	2180	2185	2185	2180	10
363	20231031	140400	41099670	2185	2185	2185	2185	15
364	20231031	140300	41066895	2185	2185	2185	2185	10
365	20231031	140200	41045045	2180	2180	2180	2180	13
366	20231031	140100	41016705	2180	2180	2180	2180	34
367	20231031	140000	40942585	2180	2180	2185	2180	10
368	20231031	135900	40920770	2180	2180	2180	2180	10
369	20231031	135800	40898970	2180	2185	2185	2180	12
370	20231031	135700	40872760	2180	2180	2180	2180	10
371	20231031	135600	40850960	2180	2180	2180	2180	10
372	20231031	135500	40829160	2180	2180	2180	2180	12
373	20231031	135400	40803000	2180	2180	2180	2180	10
374	20231031	135300	40781200	2180	2180	2180	2180	78
375	20231031	135200	40611160	2180	2180	2180	2180	10
376	20231031	135100	40589360	2180	2180	2180	2180	12
377	20231031	135000	40563200	2180	2180	2180	2180	10
378	20231031	134900	40541400	2180	2180	2180	2180	10
379	20231031	134800	40519600	2180	2180	2180	2180	22
380	20231031	134700	40471640	2180	2180	2180	2180	12
381	20231031	134600	40445480	2185	2180	2185	2180	10
382	20231031	134500	40423655	2180	2180	2180	2180	10
383	20231031	134400	40401855	2180	2180	2180	2180	28
384	20231031	134300	40340815	2180	2180	2180	2180	10
385	20231031	134200	40319015	2180	2180	2180	2180	10
386	20231031	134100	40297215	2180	2180	2180	2180	10
387	20231031	134000	40275415	2180	2180	2180	2180	12
388	20231031	133900	40249255	2180	2180	2180	2180	26
389	20231031	133800	40192575	2180	2185	2185	2180	10
390	20231031	133700	40170770	2180	2180	2180	2180	10
391	20231031	133600	40148970	2180	2180	2180	2180	12
392	20231031	133500	40122810	2180	2180	2180	2180	10
393	20231031	133400	40101010	2180	2180	2180	2180	10
394	20231031	133300	40079210	2180	2180	2180	2180	12
395	20231031	133200	40053050	2180	2180	2180	2180	10
396	20231031	133100	40031250	2180	2180	2180	2180	10
397	20231031	133000	40009450	2180	2180	2200	2180	56
398	20231031	132900	39886450	2180	2180	2180	2180	12
399	20231031	132800	39860290	2180	2180	2180	2180	10
400	20231031	132700	39838490	2180	2180	2180	2180	41
401	20231031	132600	39749110	2180	2180	2180	2180	10
402	20231031	132500	39727310	2180	2180	2180	2180	12
403	20231031	132400	39701150	2180	2180	2180	2180	10
404	20231031	132300	39679350	2180	2180	2180	2180	10
405	20231031	132200	39657550	2180	2180	2180	2180	12
406	20231031	132100	39631390	2180	2180	2180	2180	10
407	20231031	132000	39609590	2180	2180	2180	2180	10
408	20231031	131900	39587790	2200	2175	2200	2175	145
409	20231031	131800	39269040	2200	2200	2200	2175	21
410	20231031	131700	39222990	2200	2195	2200	2175	152
411	20231031	131600	38888815	2195	2190	2195	2175	361
412	20231031	131500	38098370	2170	2170	2170	2170	25
413	20231031	131400	38044120	2170	2170	2170	2170	12
414	20231031	131300	38018080	2170	2170	2170	2170	10
415	20231031	131200	37996380	2170	2170	2170	2170	10
416	20231031	131100	37974680	2170	2170	2170	2170	12
417	20231031	131000	37948640	2170	2170	2170	2170	30
418	20231031	130900	37883540	2190	2170	2190	2170	14
419	20231031	130800	37853080	2170	2170	2170	2170	10
420	20231031	130700	37831380	2170	2170	2170	2170	12
421	20231031	130600	37805340	2170	2175	2175	2170	10
422	20231031	130500	37783635	2170	2170	2170	2170	10
423	20231031	130400	37761935	2170	2170	2170	2170	36
424	20231031	130300	37683815	2170	2170	2170	2170	10
425	20231031	130200	37662115	2170	2170	2170	2170	10
426	20231031	130100	37640415	2170	2170	2190	2170	18
427	20231031	130000	37601195	2170	2170	2170	2170	12
428	20231031	125900	37575155	2170	2170	2170	2170	10
429	20231031	125800	37553455	2175	2175	2175	2175	10
430	20231031	125700	37531705	2175	2175	2175	2175	30
431	20231031	125600	37466455	2175	2175	2175	2175	12
432	20231031	125500	37440355	2175	2175	2175	2175	10
433	20231031	125400	37418605	2175	2175	2175	2175	10
434	20231031	125300	37396855	2175	2175	2175	2175	12
435	20231031	125200	37370755	2175	2175	2175	2175	10
436	20231031	125100	37349005	2175	2175	2175	2175	10
437	20231031	125000	37327255	2190	2175	2190	2175	14
438	20231031	124900	37296745	2175	2180	2180	2175	421
439	20231031	124800	36379000	2175	2180	2180	2175	644
440	20231031	124700	34975105	2180	2180	2180	2180	10
441	20231031	124600	34953305	2180	2180	2180	2180	10
442	20231031	124500	34931505	2180	2180	2180	2180	12
443	20231031	124400	34905345	2180	2180	2180	2180	10
444	20231031	124300	34883545	2180	2180	2180	2180	10
445	20231031	124200	34861745	2180	2190	2190	2180	143
446	20231031	124100	34548695	2180	2180	2180	2180	89
447	20231031	124000	34354675	2180	2180	2180	2180	102
448	20231031	123900	34132315	2180	2180	2180	2180	10
449	20231031	123800	34110515	2180	2180	2180	2180	12
450	20231031	123700	34084355	2180	2180	2180	2180	10
451	20231031	123600	34062555	2180	2180	2180	2180	18
452	20231031	123500	34023315	2180	2180	2180	2180	60
453	20231031	123400	33892515	2180	2180	2180	2180	12
454	20231031	123300	33866355	2180	2180	2180	2180	10
455	20231031	123200	33844555	2180	2180	2180	2180	18
456	20231031	123100	33805315	2180	2180	2180	2180	12
457	20231031	123000	33779155	2180	2180	2180	2180	10
458	20231031	122900	33757355	2180	2180	2180	2180	58
459	20231031	122800	33630915	2180	2180	2180	2180	10
460	20231031	122700	33609115	2180	2180	2190	2180	13
461	20231031	122600	33580765	2180	2185	2185	2180	539
462	20231031	122500	32403100	2180	2180	2180	2180	10
463	20231031	122400	32381300	2180	2175	2180	2175	10
464	20231031	122300	32359525	2175	2175	2175	2175	12
465	20231031	122200	32333425	2175	2175	2175	2175	10
466	20231031	122100	32311675	2175	2180	2180	2175	578
467	20231031	122000	31051660	2190	2180	2190	2180	702
468	20231031	121900	29514400	2180	2180	2180	2180	98
469	20231031	121800	29300760	2180	2180	2180	2180	26
470	20231031	121700	29244080	2180	2180	2180	2180	10
471	20231031	121600	29222280	2180	2180	2180	2180	12
472	20231031	121500	29196120	2180	2180	2180	2180	10
473	20231031	121400	29174320	2180	2180	2180	2180	26
474	20231031	121300	29117640	2180	2180	2180	2180	10
475	20231031	121200	29095840	2180	2180	2180	2180	12
476	20231031	121100	29069680	2180	2180	2180	2180	10
477	20231031	121000	29047880	2180	2175	2180	2175	26
478	20231031	120900	28991305	2175	2175	2175	2175	12
479	20231031	120800	28965205	2175	2175	2175	2175	10
480	20231031	120700	28943455	2175	2185	2185	2175	57
481	20231031	120600	28819050	2175	2175	2175	2175	10
482	20231031	120500	28797300	2190	2175	2190	2175	13
483	20231031	120400	28769010	2175	2175	2175	2175	10
484	20231031	120300	28747260	2175	2175	2175	2175	10
485	20231031	120200	28725510	2175	2180	2180	2175	12
486	20231031	120100	28699390	2180	2175	2180	2175	10
487	20231031	120000	28677615	2180	2180	2180	2180	109
488	20231031	115900	28439995	2180	2180	2180	2180	10
489	20231031	115800	28418195	2180	2180	2180	2180	12
490	20231031	115700	28392035	2180	2180	2180	2180	10
491	20231031	115600	28370235	2180	2180	2180	2180	10
492	20231031	115500	28348435	2180	2180	2185	2180	11
493	20231031	115400	28324450	2190	2180	2190	2180	13
494	20231031	115300	28296100	2180	2180	2180	2180	10
495	20231031	115200	28274300	2180	2180	2180	2180	10
496	20231031	115100	28252500	2180	2180	2180	2180	12
497	20231031	115000	28226340	2180	2180	2180	2180	10
498	20231031	114900	28204540	2180	2180	2180	2180	10
499	20231031	114800	28182740	2180	2180	2190	2180	210
500	20231031	114700	27722940	2180	2180	2180	2180	12
501	20231031	114600	27696780	2180	2180	2180	2180	10
502	20231031	114500	27674980	2180	2185	2185	2180	199
503	20231031	114400	27240190	2185	2185	2185	2185	10
504	20231031	114300	27218340	2190	2195	2195	2190	1318
505	20231031	114200	24327645	2195	2195	2195	2195	10
506	20231031	114100	24305695	2195	2195	2195	2195	10
507	20231031	114000	24283745	2195	2195	2195	2195	12
508	20231031	113900	24257405	2195	2195	2200	2195	431
509	20231031	113800	23311355	2195	2195	2200	2195	246
510	20231031	113700	22770205	2195	2200	2200	2195	924
511	20231031	113600	20737710	2200	2200	2200	2200	32
512	20231031	113500	20667310	2200	2200	2200	2200	10
513	20231031	113400	20645310	2200	2200	2200	2200	10
514	20231031	113300	20623310	2200	2200	2200	2200	10
515	20231031	113200	20601310	2200	2200	2200	2200	12
516	20231031	113100	20574910	2200	2200	2200	2200	10
517	20231031	113000	20552910	2200	2200	2200	2200	14
518	20231031	112900	20522110	2200	2200	2200	2200	13
519	20231031	112800	20493510	2205	2205	2205	2205	0
520	20231031	112700	20493510	2205	2205	2205	2205	0
521	20231031	112600	20493510	2205	2205	2205	2205	0
522	20231031	112500	20493510	2205	2205	2205	2205	0
523	20231031	112400	20493510	2205	2205	2205	2205	0
524	20231031	112300	20493510	2205	2205	2205	2205	0
525	20231031	112200	20493510	2205	2205	2205	2205	1
526	20231031	112100	20491305	2210	2210	2210	2210	0
527	20231031	112000	20491305	2210	2210	2210	2210	100
528	20231031	111900	20270305	2210	2210	2210	2210	0
529	20231031	111800	20270305	2210	2210	2210	2210	0
530	20231031	111700	20270305	2210	2210	2210	2210	0
531	20231031	111600	20270305	2210	2210	2210	2210	0
532	20231031	111500	20270305	2210	2210	2210	2210	0
533	20231031	111400	20270305	2210	2210	2210	2210	0
534	20231031	111300	20270305	2210	2210	2210	2210	0
535	20231031	111200	20270305	2210	2210	2210	2210	0
536	20231031	111100	20270305	2210	2210	2210	2210	0
537	20231031	111000	20270305	2210	2210	2210	2210	0
538	20231031	110900	20270305	2210	2210	2210	2210	0
539	20231031	110800	20270305	2210	2210	2210	2210	0
540	20231031	110700	20270305	2210	2210	2210	2210	0
541	20231031	110600	20270305	2210	2210	2210	2210	0
542	20231031	110500	20270305	2210	2210	2210	2210	0
543	20231031	110400	20270305	2210	2210	2210	2210	0
544	20231031	110300	20270305	2210	2210	2210	2210	0
545	20231031	110200	20270305	2210	2210	2210	2210	0
546	20231031	110100	20270305	2210	2210	2210	2210	0
547	20231031	110000	20270305	2210	2210	2210	2210	0
548	20231031	105900	20270305	2210	2210	2210	2210	200
549	20231031	105800	19828305	2210	2210	2210	2210	0
550	20231031	105700	19828305	2210	2210	2210	2210	0
551	20231031	105600	19828305	2210	2210	2210	2210	3
552	20231031	105500	19821675	2205	2205	2205	2205	1
553	20231031	105400	19819470	2210	2210	2210	2210	0
554	20231031	105300	19819470	2210	2210	2210	2210	0
555	20231031	105200	19819470	2210	2210	2210	2210	0
556	20231031	105100	19819470	2210	2210	2210	2210	0
557	20231031	105000	19819470	2210	2210	2210	2210	0
558	20231031	104900	19819470	2210	2210	2210	2210	0
559	20231031	104800	19819470	2210	2210	2210	2210	0
560	20231031	104700	19819470	2210	2210	2210	2210	0
561	20231031	104600	19819470	2210	2210	2210	2210	0
562	20231031	104500	19819470	2210	2210	2210	2210	46
563	20231031	104400	19717810	2200	2200	2200	2200	0
564	20231031	104300	19717810	2200	2200	2200	2200	0
565	20231031	104200	19717810	2200	2200	2200	2200	82
566	20231031	104100	19537410	2215	2215	2215	2215	0
567	20231031	104000	19537410	2215	2215	2215	2215	0
568	20231031	103900	19537410	2215	2215	2215	2215	0
569	20231031	103800	19537410	2215	2215	2215	2215	0
570	20231031	103700	19537410	2215	2215	2215	2215	0
571	20231031	103600	19537410	2215	2215	2215	2215	0
572	20231031	103500	19537410	2215	2215	2215	2215	0
573	20231031	103400	19537410	2215	2215	2215	2215	0
574	20231031	103300	19537410	2215	2215	2215	2215	0
575	20231031	103200	19537410	2215	2215	2215	2215	0
576	20231031	103100	19537410	2215	2215	2215	2215	0
577	20231031	103000	19537410	2215	2215	2215	2215	0
578	20231031	102900	19537410	2215	2215	2215	2215	0
579	20231031	102800	19537410	2215	2215	2215	2215	0
580	20231031	102700	19537410	2215	2215	2215	2215	0
581	20231031	102600	19537410	2215	2215	2215	2215	0
582	20231031	102500	19537410	2215	2215	2215	2215	0
583	20231031	102400	19537410	2215	2215	2215	2215	0
584	20231031	102300	19537410	2215	2215	2215	2215	0
585	20231031	102200	19537410	2215	2215	2215	2215	0
586	20231031	102100	19537410	2215	2215	2215	2215	0
587	20231031	102000	19537410	2215	2215	2215	2215	0
588	20231031	101900	19537410	2215	2215	2215	2215	0
589	20231031	101800	19537410	2215	2215	2215	2215	0
590	20231031	101700	19537410	2215	2215	2215	2215	0
591	20231031	101600	19537410	2215	2215	2215	2215	0
592	20231031	101500	19537410	2215	2215	2215	2215	0
593	20231031	101400	19537410	2215	2215	2215	2215	0
594	20231031	101300	19537410	2215	2215	2215	2215	0
595	20231031	101200	19537410	2215	2215	2215	2215	23
596	20231031	101100	19486465	2215	2215	2215	2215	0
597	20231031	101000	19486465	2215	2215	2215	2215	0
598	20231031	100900	19486465	2215	2215	2215	2215	0
599	20231031	100800	19486465	2215	2215	2215	2215	0
600	20231031	100700	19486465	2215	2215	2215	2215	150
601	20231031	100600	19154215	2200	2200	2200	2200	0
602	20231031	100500	19154215	2200	2200	2200	2200	161
603	20231031	100400	18800015	2195	2195	2195	2195	0
604	20231031	100300	18800015	2195	2195	2195	2195	158
605	20231031	100200	18453205	2195	2195	2195	2195	84
606	20231031	100100	18268825	2195	2195	2195	2195	0
607	20231031	100000	18268825	2195	2195	2195	2195	0
608	20231031	095900	18268825	2195	2195	2195	2195	0
609	20231031	095800	18268825	2195	2195	2195	2195	0
610	20231031	095700	18268825	2195	2195	2195	2195	0
611	20231031	095600	18268825	2195	2195	2195	2195	0
612	20231031	095500	18268825	2195	2195	2195	2195	15
613	20231031	095400	18235900	2190	2190	2190	2185	282
614	20231031	095300	17618615	2195	2195	2195	2195	0
615	20231031	095200	17618615	2195	2195	2195	2195	6
616	20231031	095100	17605445	2195	2195	2195	2195	0
617	20231031	095000	17605445	2195	2195	2195	2195	0
618	20231031	094900	17605445	2195	2195	2195	2195	0
619	20231031	094800	17605445	2195	2195	2195	2195	0
620	20231031	094700	17605445	2195	2195	2195	2195	0
621	20231031	094600	17605445	2195	2195	2195	2195	0
622	20231031	094500	17605445	2195	2195	2195	2195	50
623	20231031	094400	17495695	2200	2200	2200	2200	0
624	20231031	094300	17495695	2200	2200	2200	2200	25
625	20231031	094200	17440695	2200	2200	2200	2200	360
626	20231031	094100	16648695	2205	2205	2205	2205	240
627	20231031	094000	16119495	2205	2225	2225	2205	3
628	20231031	093900	16112855	2225	2225	2225	2225	1
629	20231031	093800	16110630	2205	2225	2225	2205	414
630	20231031	093700	15189675	2225	2225	2225	2225	1
631	20231031	093600	15187450	2230	2230	2230	2230	10
632	20231031	093500	15165150	2205	2205	2205	2205	0
633	20231031	093400	15165150	2205	2220	2220	2205	2429
634	20231031	093300	9793385	2230	2230	2230	2230	0
635	20231031	093200	9793385	2230	2230	2230	2230	0
636	20231031	093100	9793385	2230	2225	2230	2225	221
637	20231031	093000	9301640	2225	2230	2230	2225	20
638	20231031	092900	9257090	2235	2235	2235	2235	1
639	20231031	092800	9254855	2235	2235	2235	2235	0
640	20231031	092700	9254855	2235	2235	2235	2235	1
641	20231031	092600	9252620	2225	2225	2225	2225	0
642	20231031	092500	9252620	2225	2225	2225	2225	0
643	20231031	092400	9252620	2225	2225	2225	2225	0
644	20231031	092300	9252620	2225	2225	2225	2225	23
645	20231031	092200	9201445	2230	2230	2230	2230	0
646	20231031	092100	9201445	2230	2240	2240	2230	1961
647	20231031	092000	4809600	2240	2240	2240	2240	0
648	20231031	091900	4809600	2240	2240	2240	2240	0
649	20231031	091800	4809600	2240	2240	2240	2240	0
650	20231031	091700	4809600	2240	2240	2240	2240	0
651	20231031	091600	4809600	2240	2240	2240	2240	0
652	20231031	091500	4809600	2240	2240	2240	2240	0
653	20231031	091400	4809600	2240	2240	2240	2240	0
654	20231031	091300	4809600	2240	2240	2240	2240	0
655	20231031	091200	4809600	2240	2240	2240	2240	0
656	20231031	091100	4809600	2240	2240	2240	2240	2
657	20231031	091000	4805120	2240	2240	2240	2240	154
658	20231031	090900	4460160	2240	2240	2240	2240	2
659	20231031	090800	4455680	2240	2240	2240	2240	2
660	20231031	090700	4451200	2240	2240	2240	2240	2
661	20231031	090600	4446720	2240	2240	2240	2240	155
662	20231031	090500	4099520	2240	2240	2240	2240	18
663	20231031	090400	4059200	2240	2245	2245	2240	41
664	20231031	090300	3967175	2240	2255	2265	2240	928
665	20231031	090200	1871900	2240	2240	2240	2240	2
666	20231031	090100	1867420	2240	2240	2240	2240	2
667	20231031	090000	1862940	2255	2240	2255	2240	831