KissMeData/382480/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212000	282592960	2830	2830	2830	2830	6696
3	20231031	211900	282592960	2830	2830	2830	2830	0
4	20231031	211800	282592960	2830	2830	2830	2830	0
5	20231031	211700	282592960	2830	2830	2830	2830	0
6	20231031	211600	282592960	2830	2830	2830	2830	0
7	20231031	211500	282592960	2830	2830	2830	2830	0
8	20231031	211400	282592960	2830	2830	2830	2830	0
9	20231031	211300	282592960	2830	2830	2830	2830	0
10	20231031	211200	282592960	2830	2830	2830	2830	0
11	20231031	211100	282592960	2830	2830	2830	2830	0
12	20231031	211000	282592960	2830	2830	2830	2830	0
13	20231031	210900	282592960	2830	2830	2830	2830	0
14	20231031	210800	282592960	2830	2830	2830	2830	0
15	20231031	210700	282592960	2830	2830	2830	2830	0
16	20231031	210600	282592960	2830	2830	2830	2830	0
17	20231031	210500	282592960	2830	2830	2830	2830	0
18	20231031	210400	282592960	2830	2830	2830	2830	0
19	20231031	210300	282592960	2830	2830	2830	2830	0
20	20231031	210200	282592960	2830	2830	2830	2830	0
21	20231031	210100	282592960	2830	2830	2830	2830	0
22	20231031	210000	282592960	2830	2830	2830	2830	0
23	20231031	205900	282592960	2830	2830	2830	2830	0
24	20231031	205800	282592960	2830	2830	2830	2830	0
25	20231031	205700	282592960	2830	2830	2830	2830	0
26	20231031	205600	282592960	2830	2830	2830	2830	0
27	20231031	205500	282592960	2830	2830	2830	2830	0
28	20231031	205400	282592960	2830	2830	2830	2830	0
29	20231031	205300	282592960	2830	2830	2830	2830	0
30	20231031	205200	282592960	2830	2830	2830	2830	0
31	20231031	205100	282592960	2830	2830	2830	2830	0
32	20231031	205000	282592960	2830	2830	2830	2830	6696
33	20231031	204900	282592960	2830	2830	2830	2830	0
34	20231031	204800	282592960	2830	2830	2830	2830	0
35	20231031	204700	282592960	2830	2830	2830	2830	0
36	20231031	204600	282592960	2830	2830	2830	2830	0
37	20231031	204500	282592960	2830	2830	2830	2830	0
38	20231031	204400	282592960	2830	2830	2830	2830	0
39	20231031	204300	282592960	2830	2830	2830	2830	0
40	20231031	204200	282592960	2830	2830	2830	2830	0
41	20231031	204100	282592960	2830	2830	2830	2830	0
42	20231031	204000	282592960	2830	2830	2830	2830	0
43	20231031	203900	282592960	2830	2830	2830	2830	0
44	20231031	203800	282592960	2830	2830	2830	2830	0
45	20231031	203700	282592960	2830	2830	2830	2830	0
46	20231031	203600	282592960	2830	2830	2830	2830	0
47	20231031	203500	282592960	2830	2830	2830	2830	0
48	20231031	203400	282592960	2830	2830	2830	2830	0
49	20231031	203300	282592960	2830	2830	2830	2830	0
50	20231031	203200	282592960	2830	2830	2830	2830	0
51	20231031	203100	282592960	2830	2830	2830	2830	0
52	20231031	203000	282592960	2830	2830	2830	2830	0
53	20231031	202900	282592960	2830	2830	2830	2830	0
54	20231031	202800	282592960	2830	2830	2830	2830	0
55	20231031	202700	282592960	2830	2830	2830	2830	0
56	20231031	202600	282592960	2830	2830	2830	2830	0
57	20231031	202500	282592960	2830	2830	2830	2830	0
58	20231031	202400	282592960	2830	2830	2830	2830	0
59	20231031	202300	282592960	2830	2830	2830	2830	0
60	20231031	202200	282592960	2830	2830	2830	2830	0
61	20231031	202100	282592960	2830	2830	2830	2830	0
62	20231031	202000	282592960	2830	2830	2830	2830	6696
63	20231031	201900	282592960	2830	2830	2830	2830	0
64	20231031	201800	282592960	2830	2830	2830	2830	0
65	20231031	201700	282592960	2830	2830	2830	2830	0
66	20231031	201600	282592960	2830	2830	2830	2830	0
67	20231031	201500	282592960	2830	2830	2830	2830	0
68	20231031	201400	282592960	2830	2830	2830	2830	0
69	20231031	201300	282592960	2830	2830	2830	2830	0
70	20231031	201200	282592960	2830	2830	2830	2830	0
71	20231031	201100	282592960	2830	2830	2830	2830	0
72	20231031	201000	282592960	2830	2830	2830	2830	0
73	20231031	200900	282592960	2830	2830	2830	2830	0
74	20231031	200800	282592960	2830	2830	2830	2830	0
75	20231031	200700	282592960	2830	2830	2830	2830	0
76	20231031	200600	282592960	2830	2830	2830	2830	0
77	20231031	200500	282592960	2830	2830	2830	2830	0
78	20231031	200400	282592960	2830	2830	2830	2830	0
79	20231031	200300	282592960	2830	2830	2830	2830	0
80	20231031	200200	282592960	2830	2830	2830	2830	0
81	20231031	200100	282592960	2830	2830	2830	2830	0
82	20231031	200000	282592960	2830	2830	2830	2830	0
83	20231031	195900	282592960	2830	2830	2830	2830	0
84	20231031	195800	282592960	2830	2830	2830	2830	0
85	20231031	195700	282592960	2830	2830	2830	2830	0
86	20231031	195600	282592960	2830	2830	2830	2830	0
87	20231031	195500	282592960	2830	2830	2830	2830	0
88	20231031	195400	282592960	2830	2830	2830	2830	0
89	20231031	195300	282592960	2830	2830	2830	2830	0
90	20231031	195200	282592960	2830	2830	2830	2830	0
91	20231031	195100	282592960	2830	2830	2830	2830	0
92	20231031	195000	282592960	2830	2830	2830	2830	6696
93	20231031	194900	282592960	2830	2830	2830	2830	0
94	20231031	194800	282592960	2830	2830	2830	2830	0
95	20231031	194700	282592960	2830	2830	2830	2830	0
96	20231031	194600	282592960	2830	2830	2830	2830	0
97	20231031	194500	282592960	2830	2830	2830	2830	0
98	20231031	194400	282592960	2830	2830	2830	2830	0
99	20231031	194300	282592960	2830	2830	2830	2830	0
100	20231031	194200	282592960	2830	2830	2830	2830	0
101	20231031	194100	282592960	2830	2830	2830	2830	0
102	20231031	194000	282592960	2830	2830	2830	2830	0
103	20231031	193900	282592960	2830	2830	2830	2830	0
104	20231031	193800	282592960	2830	2830	2830	2830	0
105	20231031	193700	282592960	2830	2830	2830	2830	0
106	20231031	193600	282592960	2830	2830	2830	2830	0
107	20231031	193500	282592960	2830	2830	2830	2830	0
108	20231031	193400	282592960	2830	2830	2830	2830	0
109	20231031	193300	282592960	2830	2830	2830	2830	0
110	20231031	193200	282592960	2830	2830	2830	2830	0
111	20231031	193100	282592960	2830	2830	2830	2830	0
112	20231031	193000	282592960	2830	2830	2830	2830	0
113	20231031	192900	282592960	2830	2830	2830	2830	0
114	20231031	192800	282592960	2830	2830	2830	2830	0
115	20231031	192700	282592960	2830	2830	2830	2830	0
116	20231031	192600	282592960	2830	2830	2830	2830	0
117	20231031	192500	282592960	2830	2830	2830	2830	0
118	20231031	192400	282592960	2830	2830	2830	2830	0
119	20231031	192300	282592960	2830	2830	2830	2830	0
120	20231031	192200	282592960	2830	2830	2830	2830	0
121	20231031	192100	282592960	2830	2830	2830	2830	0
122	20231031	192000	282592960	2830	2830	2830	2830	6696
123	20231031	191900	282592960	2830	2830	2830	2830	0
124	20231031	191800	282592960	2830	2830	2830	2830	0
125	20231031	191700	282592960	2830	2830	2830	2830	0
126	20231031	191600	282592960	2830	2830	2830	2830	0
127	20231031	191500	282592960	2830	2830	2830	2830	0
128	20231031	191400	282592960	2830	2830	2830	2830	0
129	20231031	191300	282592960	2830	2830	2830	2830	0
130	20231031	191200	282592960	2830	2830	2830	2830	0
131	20231031	191100	282592960	2830	2830	2830	2830	0
132	20231031	191000	282592960	2830	2830	2830	2830	0
133	20231031	190900	282592960	2830	2830	2830	2830	0
134	20231031	190800	282592960	2830	2830	2830	2830	0
135	20231031	190700	282592960	2830	2830	2830	2830	0
136	20231031	190600	282592960	2830	2830	2830	2830	0
137	20231031	190500	282592960	2830	2830	2830	2830	0
138	20231031	190400	282592960	2830	2830	2830	2830	0
139	20231031	190300	282592960	2830	2830	2830	2830	0
140	20231031	190200	282592960	2830	2830	2830	2830	0
141	20231031	190100	282592960	2830	2830	2830	2830	0
142	20231031	190000	282592960	2830	2830	2830	2830	0
143	20231031	185900	282592960	2830	2830	2830	2830	0
144	20231031	185800	282592960	2830	2830	2830	2830	0
145	20231031	185700	282592960	2830	2830	2830	2830	0
146	20231031	185600	282592960	2830	2830	2830	2830	0
147	20231031	185500	282592960	2830	2830	2830	2830	0
148	20231031	185400	282592960	2830	2830	2830	2830	0
149	20231031	185300	282592960	2830	2830	2830	2830	0
150	20231031	185200	282592960	2830	2830	2830	2830	0
151	20231031	185100	282592960	2830	2830	2830	2830	0
152	20231031	185000	282592960	2830	2830	2830	2830	6696
153	20231031	184900	282592960	2830	2830	2830	2830	0
154	20231031	184800	282592960	2830	2830	2830	2830	0
155	20231031	184700	282592960	2830	2830	2830	2830	0
156	20231031	184600	282592960	2830	2830	2830	2830	0
157	20231031	184500	282592960	2830	2830	2830	2830	0
158	20231031	184400	282592960	2830	2830	2830	2830	0
159	20231031	184300	282592960	2830	2830	2830	2830	0
160	20231031	184200	282592960	2830	2830	2830	2830	0
161	20231031	184100	282592960	2830	2830	2830	2830	0
162	20231031	184000	282592960	2830	2830	2830	2830	0
163	20231031	183900	282592960	2830	2830	2830	2830	0
164	20231031	183800	282592960	2830	2830	2830	2830	0
165	20231031	183700	282592960	2830	2830	2830	2830	0
166	20231031	183600	282592960	2830	2830	2830	2830	0
167	20231031	183500	282592960	2830	2830	2830	2830	0
168	20231031	183400	282592960	2830	2830	2830	2830	0
169	20231031	183300	282592960	2830	2830	2830	2830	0
170	20231031	183200	282592960	2830	2830	2830	2830	0
171	20231031	183100	282592960	2830	2830	2830	2830	0
172	20231031	183000	282592960	2830	2830	2830	2830	0
173	20231031	182900	282592960	2830	2830	2830	2830	0
174	20231031	182800	282592960	2830	2830	2830	2830	0
175	20231031	182700	282592960	2830	2830	2830	2830	0
176	20231031	182600	282592960	2830	2830	2830	2830	0
177	20231031	182500	282592960	2830	2830	2830	2830	0
178	20231031	182400	282592960	2830	2830	2830	2830	0
179	20231031	182300	282592960	2830	2830	2830	2830	0
180	20231031	182200	282592960	2830	2830	2830	2830	0
181	20231031	182100	282592960	2830	2830	2830	2830	0
182	20231031	182000	282592960	2830	2830	2830	2830	6696
183	20231031	181900	282592960	2830	2830	2830	2830	0
184	20231031	181800	282592960	2830	2830	2830	2830	0
185	20231031	181700	282592960	2830	2830	2830	2830	0
186	20231031	181600	282592960	2830	2830	2830	2830	0
187	20231031	181500	282592960	2830	2830	2830	2830	0
188	20231031	181400	282592960	2830	2830	2830	2830	0
189	20231031	181300	282592960	2830	2830	2830	2830	0
190	20231031	181200	282592960	2830	2830	2830	2830	0
191	20231031	181100	282592960	2830	2830	2830	2830	0
192	20231031	181000	282592960	2830	2830	2830	2830	0
193	20231031	180900	282592960	2830	2830	2830	2830	0
194	20231031	180800	282592960	2830	2830	2830	2830	0
195	20231031	180700	282592960	2830	2830	2830	2830	0
196	20231031	180600	282592960	2830	2830	2830	2830	0
197	20231031	180500	282592960	2830	2830	2830	2830	0
198	20231031	180400	282592960	2830	2830	2830	2830	0
199	20231031	180300	282592960	2830	2830	2830	2830	0
200	20231031	180200	282592960	2830	2830	2830	2830	0
201	20231031	180100	282592960	2830	2830	2830	2830	0
202	20231031	180000	282592960	2830	2830	2830	2830	0
203	20231031	175900	282592960	2830	2830	2830	2830	0
204	20231031	175800	282592960	2830	2830	2830	2830	0
205	20231031	175700	282592960	2830	2830	2830	2830	0
206	20231031	175600	282592960	2830	2830	2830	2830	0
207	20231031	175500	282592960	2830	2830	2830	2830	0
208	20231031	175400	282592960	2830	2830	2830	2830	0
209	20231031	175300	282592960	2830	2830	2830	2830	0
210	20231031	175200	282592960	2830	2830	2830	2830	0
211	20231031	175100	282592960	2830	2830	2830	2830	0
212	20231031	175000	282592960	2830	2830	2830	2830	6696
213	20231031	174900	282592960	2830	2830	2830	2830	0
214	20231031	174800	282592960	2830	2830	2830	2830	0
215	20231031	174700	282592960	2830	2830	2830	2830	0
216	20231031	174600	282592960	2830	2830	2830	2830	0
217	20231031	174500	282592960	2830	2830	2830	2830	0
218	20231031	174400	282592960	2830	2830	2830	2830	0
219	20231031	174300	282592960	2830	2830	2830	2830	0
220	20231031	174200	282592960	2830	2830	2830	2830	0
221	20231031	174100	282592960	2830	2830	2830	2830	0
222	20231031	174000	282592960	2830	2830	2830	2830	0
223	20231031	173900	282592960	2830	2830	2830	2830	0
224	20231031	173800	282592960	2830	2830	2830	2830	0
225	20231031	173700	282592960	2830	2830	2830	2830	0
226	20231031	173600	282592960	2830	2830	2830	2830	0
227	20231031	173500	282592960	2830	2830	2830	2830	0
228	20231031	173400	282592960	2830	2830	2830	2830	0
229	20231031	173300	282592960	2830	2830	2830	2830	0
230	20231031	173200	282592960	2830	2830	2830	2830	0
231	20231031	173100	282592960	2830	2830	2830	2830	0
232	20231031	173000	282592960	2830	2830	2830	2830	0
233	20231031	172900	282592960	2830	2830	2830	2830	0
234	20231031	172800	282592960	2830	2830	2830	2830	0
235	20231031	172700	282592960	2830	2830	2830	2830	0
236	20231031	172600	282592960	2830	2830	2830	2830	0
237	20231031	172500	282592960	2830	2830	2830	2830	0
238	20231031	172400	282592960	2830	2830	2830	2830	0
239	20231031	172300	282592960	2830	2830	2830	2830	0
240	20231031	172200	282592960	2830	2830	2830	2830	0
241	20231031	172100	282592960	2830	2830	2830	2830	0
242	20231031	172000	282592960	2830	2830	2830	2830	6696
243	20231031	171900	282592960	2830	2830	2830	2830	0
244	20231031	171800	282592960	2830	2830	2830	2830	0
245	20231031	171700	282592960	2830	2830	2830	2830	0
246	20231031	171600	282592960	2830	2830	2830	2830	0
247	20231031	171500	282592960	2830	2830	2830	2830	0
248	20231031	171400	282592960	2830	2830	2830	2830	0
249	20231031	171300	282592960	2830	2830	2830	2830	0
250	20231031	171200	282592960	2830	2830	2830	2830	0
251	20231031	171100	282592960	2830	2830	2830	2830	0
252	20231031	171000	282592960	2830	2830	2830	2830	0
253	20231031	170900	282592960	2830	2830	2830	2830	0
254	20231031	170800	282592960	2830	2830	2830	2830	0
255	20231031	170700	282592960	2830	2830	2830	2830	0
256	20231031	170600	282592960	2830	2830	2830	2830	0
257	20231031	170500	282592960	2830	2830	2830	2830	0
258	20231031	170400	282592960	2830	2830	2830	2830	0
259	20231031	170300	282592960	2830	2830	2830	2830	0
260	20231031	170200	282592960	2830	2830	2830	2830	0
261	20231031	170100	282592960	2830	2830	2830	2830	0
262	20231031	170000	282592960	2830	2830	2830	2830	0
263	20231031	165900	282592960	2830	2830	2830	2830	0
264	20231031	165800	282592960	2830	2830	2830	2830	0
265	20231031	165700	282592960	2830	2830	2830	2830	0
266	20231031	165600	282592960	2830	2830	2830	2830	0
267	20231031	165500	282592960	2830	2830	2830	2830	0
268	20231031	165400	282592960	2830	2830	2830	2830	0
269	20231031	165300	282592960	2830	2830	2830	2830	0
270	20231031	165200	282592960	2830	2830	2830	2830	0
271	20231031	165100	282592960	2830	2830	2830	2830	0
272	20231031	165000	282592960	2830	2830	2830	2830	6696
273	20231031	164900	282592960	2830	2830	2830	2830	0
274	20231031	164800	282592960	2830	2830	2830	2830	0
275	20231031	164700	282592960	2830	2830	2830	2830	0
276	20231031	164600	282592960	2830	2830	2830	2830	0
277	20231031	164500	282592960	2830	2830	2830	2830	0
278	20231031	164400	282592960	2830	2830	2830	2830	0
279	20231031	164300	282592960	2830	2830	2830	2830	0
280	20231031	164200	282592960	2830	2830	2830	2830	0
281	20231031	164100	282592960	2830	2830	2830	2830	0
282	20231031	164000	282592960	2830	2830	2830	2830	0
283	20231031	163900	282592960	2830	2830	2830	2830	0
284	20231031	163800	282592960	2830	2830	2830	2830	0
285	20231031	163700	282592960	2830	2830	2830	2830	0
286	20231031	163600	282592960	2830	2830	2830	2830	0
287	20231031	163500	282592960	2830	2830	2830	2830	0
288	20231031	163400	282592960	2830	2830	2830	2830	0
289	20231031	163300	282592960	2830	2830	2830	2830	0
290	20231031	163200	282592960	2830	2830	2830	2830	0
291	20231031	163100	282592960	2830	2830	2830	2830	0
292	20231031	163000	282592960	2830	2830	2830	2830	0
293	20231031	162900	282592960	2830	2830	2830	2830	0
294	20231031	162800	282592960	2830	2830	2830	2830	0
295	20231031	162700	282592960	2830	2830	2830	2830	0
296	20231031	162600	282592960	2830	2830	2830	2830	0
297	20231031	162500	282592960	2830	2830	2830	2830	0
298	20231031	162400	282592960	2830	2830	2830	2830	0
299	20231031	162300	282592960	2830	2830	2830	2830	0
300	20231031	162200	282592960	2830	2830	2830	2830	0
301	20231031	162100	282592960	2830	2830	2830	2830	0
302	20231031	162000	282592960	2830	2830	2830	2830	6696
303	20231031	161900	282592960	2830	2830	2830	2830	0
304	20231031	161800	282592960	2830	2830	2830	2830	0
305	20231031	161700	282592960	2830	2830	2830	2830	0
306	20231031	161600	282592960	2830	2830	2830	2830	0
307	20231031	161500	282592960	2830	2830	2830	2830	0
308	20231031	161400	282592960	2830	2830	2830	2830	0
309	20231031	161300	282592960	2830	2830	2830	2830	0
310	20231031	161200	282592960	2830	2830	2830	2830	0
311	20231031	161100	282592960	2830	2830	2830	2830	0
312	20231031	161000	282592960	2830	2830	2830	2830	0
313	20231031	160900	282592960	2830	2830	2830	2830	0
314	20231031	160800	282592960	2830	2830	2830	2830	0
315	20231031	160700	282592960	2830	2830	2830	2830	0
316	20231031	160600	282592960	2830	2830	2830	2830	0
317	20231031	160500	282592960	2830	2830	2830	2830	0
318	20231031	160400	282592960	2830	2830	2830	2830	0
319	20231031	160300	282592960	2830	2830	2830	2830	0
320	20231031	160200	282592960	2830	2830	2830	2830	0
321	20231031	160100	282592960	2830	2830	2830	2830	0
322	20231031	160000	282592960	2830	2830	2830	2830	0
323	20231031	155900	282592960	2830	2830	2830	2830	0
324	20231031	155800	282592960	2830	2830	2830	2830	0
325	20231031	155700	282592960	2830	2830	2830	2830	0
326	20231031	155600	282592960	2830	2830	2830	2830	0
327	20231031	155500	282592960	2830	2830	2830	2830	0
328	20231031	155400	282592960	2830	2830	2830	2830	0
329	20231031	155300	282592960	2830	2830	2830	2830	0
330	20231031	155200	282592960	2830	2830	2830	2830	0
331	20231031	155100	282592960	2830	2830	2830	2830	0
332	20231031	155000	282592960	2830	2830	2830	2830	6696
333	20231031	154900	282592960	2830	2830	2830	2830	0
334	20231031	154800	282592960	2830	2830	2830	2830	0
335	20231031	154700	282592960	2830	2830	2830	2830	0
336	20231031	154600	282592960	2830	2830	2830	2830	0
337	20231031	154500	282592960	2830	2830	2830	2830	0
338	20231031	154400	282592960	2830	2830	2830	2830	0
339	20231031	154300	282592960	2830	2830	2830	2830	0
340	20231031	154200	282592960	2830	2830	2830	2830	0
341	20231031	154100	282592960	2830	2830	2830	2830	0
342	20231031	154000	282592960	2830	2830	2830	2830	0
343	20231031	153900	282592960	2830	2830	2830	2830	0
344	20231031	153800	282592960	2830	2830	2830	2830	0
345	20231031	153700	282592960	2830	2830	2830	2830	0
346	20231031	153600	282592960	2830	2830	2830	2830	0
347	20231031	153500	282592960	2830	2830	2830	2830	0
348	20231031	153400	282592960	2830	2830	2830	2830	0
349	20231031	153300	282592960	2830	2830	2830	2830	0
350	20231031	153200	282592960	2830	2830	2830	2830	0
351	20231031	153100	282592960	2830	2830	2830	2830	0
352	20231031	153000	282592960	2830	2830	2830	2830	6696
353	20231031	152900	263643280	2830	2830	2830	2830	0
354	20231031	152800	263643280	2830	2830	2830	2830	0
355	20231031	152700	263643280	2830	2830	2830	2830	0
356	20231031	152600	263643280	2830	2830	2830	2830	0
357	20231031	152500	263643280	2830	2830	2830	2830	0
358	20231031	152400	263643280	2830	2830	2830	2830	0
359	20231031	152300	263643280	2830	2830	2830	2830	0
360	20231031	152200	263643280	2830	2830	2830	2830	0
361	20231031	152100	263643280	2830	2830	2830	2830	0
362	20231031	152000	263643280	2830	2830	2830	2830	0
363	20231031	151900	263643280	2830	2825	2830	2825	830
364	20231031	151800	261297755	2825	2825	2825	2825	0
365	20231031	151700	261297755	2825	2820	2825	2820	17
366	20231031	151600	261249770	2820	2820	2825	2820	59
367	20231031	151500	261083355	2815	2820	2820	2815	538
368	20231031	151400	259568290	2820	2820	2820	2820	96
369	20231031	151300	259297570	2820	2820	2820	2820	94
370	20231031	151200	259032490	2820	2815	2820	2815	111
371	20231031	151100	258719580	2815	2815	2815	2815	99
372	20231031	151000	258440895	2815	2820	2825	2815	135
373	20231031	150900	258060615	2820	2820	2835	2820	140
374	20231031	150800	257665800	2820	2820	2820	2820	213
375	20231031	150700	257065140	2820	2820	2835	2820	551
376	20231031	150600	255506010	2820	2820	2825	2820	73
377	20231031	150500	255300140	2820	2825	2830	2820	27
378	20231031	150400	255223965	2820	2820	2820	2820	40
379	20231031	150300	255111165	2830	2815	2830	2815	77
380	20231031	150200	254893945	2815	2815	2815	2815	61
381	20231031	150100	254722230	2815	2820	2820	2815	503
382	20231031	150000	253305650	2820	2820	2820	2820	37
383	20231031	145900	253201310	2820	2820	2825	2820	38
384	20231031	145800	253094140	2820	2815	2820	2815	98
385	20231031	145700	252818070	2815	2815	2830	2815	43
386	20231031	145600	252696975	2815	2820	2820	2815	2039
387	20231031	145500	246947180	2825	2825	2825	2825	0
388	20231031	145400	246947180	2825	2825	2825	2825	0
389	20231031	145300	246947180	2825	2825	2825	2825	2
390	20231031	145200	246941530	2825	2825	2825	2825	4
391	20231031	145100	246930230	2825	2825	2825	2825	41
392	20231031	145000	246814405	2825	2825	2825	2820	1018
393	20231031	144900	243938855	2835	2835	2835	2835	0
394	20231031	144800	243938855	2835	2835	2835	2835	0
395	20231031	144700	243938855	2835	2835	2835	2835	0
396	20231031	144600	243938855	2835	2835	2835	2835	100
397	20231031	144500	243655355	2825	2825	2825	2825	0
398	20231031	144400	243655355	2825	2825	2825	2825	1005
399	20231031	144300	240816230	2830	2830	2830	2830	10
400	20231031	144200	240787930	2830	2830	2830	2830	10
401	20231031	144100	240759630	2830	2830	2830	2830	1
402	20231031	144000	240756800	2830	2830	2830	2830	0
403	20231031	143900	240756800	2830	2830	2830	2830	0
404	20231031	143800	240756800	2830	2830	2830	2830	0
405	20231031	143700	240756800	2830	2830	2830	2830	0
406	20231031	143600	240756800	2830	2830	2830	2830	0
407	20231031	143500	240756800	2830	2830	2830	2830	0
408	20231031	143400	240756800	2830	2830	2830	2830	0
409	20231031	143300	240756800	2830	2830	2830	2830	37
410	20231031	143200	240652090	2830	2830	2830	2830	175
411	20231031	143100	240156840	2825	2825	2825	2825	0
412	20231031	143000	240156840	2825	2825	2825	2825	0
413	20231031	142900	240156840	2825	2825	2825	2825	0
414	20231031	142800	240156840	2825	2825	2825	2825	0
415	20231031	142700	240156840	2825	2825	2825	2825	1
416	20231031	142600	240154015	2820	2820	2820	2820	0
417	20231031	142500	240154015	2820	2820	2820	2820	0
418	20231031	142400	240154015	2820	2820	2820	2820	0
419	20231031	142300	240154015	2820	2820	2820	2820	0
420	20231031	142200	240154015	2820	2820	2820	2820	100
421	20231031	142100	239872015	2820	2820	2820	2820	30
422	20231031	142000	239787415	2820	2820	2820	2820	500
423	20231031	141900	238377415	2830	2830	2830	2830	110
424	20231031	141800	238066115	2830	2830	2830	2830	10
425	20231031	141700	238037815	2830	2830	2830	2830	0
426	20231031	141600	238037815	2830	2830	2830	2830	0
427	20231031	141500	238037815	2830	2830	2830	2830	11
428	20231031	141400	238006685	2830	2830	2830	2830	0
429	20231031	141300	238006685	2830	2830	2830	2830	0
430	20231031	141200	238006685	2830	2830	2830	2830	0
431	20231031	141100	238006685	2830	2830	2830	2830	1
432	20231031	141000	238003855	2815	2815	2815	2815	0
433	20231031	140900	238003855	2815	2815	2815	2815	0
434	20231031	140800	238003855	2815	2815	2815	2815	150
435	20231031	140700	237581605	2815	2815	2815	2815	0
436	20231031	140600	237581605	2815	2815	2815	2815	0
437	20231031	140500	237581605	2815	2830	2830	2815	437
438	20231031	140400	236349645	2830	2830	2830	2830	105
439	20231031	140300	236052495	2830	2830	2830	2830	0
440	20231031	140200	236052495	2830	2830	2830	2830	4
441	20231031	140100	236041175	2820	2820	2820	2820	0
442	20231031	140000	236041175	2820	2820	2820	2820	265
443	20231031	135900	235293875	2830	2830	2830	2830	0
444	20231031	135800	235293875	2830	2830	2830	2830	0
445	20231031	135700	235293875	2830	2830	2830	2830	0
446	20231031	135600	235293875	2830	2830	2830	2830	0
447	20231031	135500	235293875	2830	2825	2830	2825	1000
448	20231031	135400	232467305	2815	2815	2815	2815	0
449	20231031	135300	232467305	2815	2815	2815	2815	400
450	20231031	135200	231341305	2820	2820	2820	2820	0
451	20231031	135100	231341305	2820	2820	2820	2820	0
452	20231031	135000	231341305	2820	2820	2820	2820	475
453	20231031	134900	230001805	2825	2825	2825	2825	0
454	20231031	134800	230001805	2825	2825	2825	2825	1
455	20231031	134700	229998980	2825	2825	2825	2825	61
456	20231031	134600	229826655	2820	2820	2820	2820	0
457	20231031	134500	229826655	2820	2820	2820	2820	0
458	20231031	134400	229826655	2820	2820	2820	2820	1261
459	20231031	134300	226270635	2820	2820	2820	2820	0
460	20231031	134200	226270635	2820	2820	2820	2820	112
461	20231031	134100	225954795	2820	2820	2820	2815	9
462	20231031	134000	225929420	2820	2820	2820	2815	37
463	20231031	133900	225825085	2815	2815	2815	2815	1
464	20231031	133800	225822270	2820	2820	2820	2820	0
465	20231031	133700	225822270	2820	2820	2820	2820	37
466	20231031	133600	225717930	2820	2820	2820	2820	50
467	20231031	133500	225576930	2815	2815	2815	2815	0
468	20231031	133400	225576930	2815	2815	2815	2815	0
469	20231031	133300	225576930	2815	2815	2815	2815	0
470	20231031	133200	225576930	2815	2815	2815	2815	0
471	20231031	133100	225576930	2815	2815	2815	2815	0
472	20231031	133000	225576930	2815	2820	2820	2815	1577
473	20231031	132900	221137290	2820	2825	2825	2820	501
474	20231031	132800	219724465	2820	2820	2820	2820	1424
475	20231031	132700	215708785	2820	2820	2820	2820	0
476	20231031	132600	215708785	2820	2820	2820	2820	0
477	20231031	132500	215708785	2820	2820	2820	2820	1
478	20231031	132400	215705965	2820	2820	2820	2820	0
479	20231031	132300	215705965	2820	2820	2820	2820	0
480	20231031	132200	215705965	2820	2820	2820	2820	0
481	20231031	132100	215705965	2820	2820	2820	2820	0
482	20231031	132000	215705965	2820	2820	2820	2820	1
483	20231031	131900	215703145	2820	2820	2820	2820	0
484	20231031	131800	215703145	2820	2820	2820	2820	0
485	20231031	131700	215703145	2820	2820	2820	2820	0
486	20231031	131600	215703145	2820	2825	2825	2820	50
487	20231031	131500	215562130	2825	2825	2825	2825	161
488	20231031	131400	215107305	2825	2825	2825	2825	610
489	20231031	131300	213384055	2830	2830	2830	2830	0
490	20231031	131200	213384055	2830	2830	2830	2830	0
491	20231031	131100	213384055	2830	2830	2830	2830	30
492	20231031	131000	213299155	2830	2830	2830	2830	0
493	20231031	130900	213299155	2830	2830	2830	2830	0
494	20231031	130800	213299155	2830	2830	2830	2830	132
495	20231031	130700	212925595	2830	2830	2830	2830	0
496	20231031	130600	212925595	2830	2830	2830	2830	3
497	20231031	130500	212917105	2830	2830	2830	2830	71
498	20231031	130400	212716175	2825	2825	2825	2825	110
499	20231031	130300	212405425	2820	2820	2820	2820	0
500	20231031	130200	212405425	2820	2820	2820	2820	0
501	20231031	130100	212405425	2820	2820	2820	2820	0
502	20231031	130000	212405425	2820	2820	2820	2820	0
503	20231031	125900	212405425	2820	2820	2820	2820	20
504	20231031	125800	212349025	2820	2820	2820	2820	0
505	20231031	125700	212349025	2820	2820	2820	2820	0
506	20231031	125600	212349025	2820	2820	2820	2820	0
507	20231031	125500	212349025	2820	2820	2820	2820	0
508	20231031	125400	212349025	2820	2820	2820	2820	0
509	20231031	125300	212349025	2820	2820	2820	2820	0
510	20231031	125200	212349025	2820	2820	2820	2820	0
511	20231031	125100	212349025	2820	2820	2820	2820	50
512	20231031	125000	212208025	2815	2825	2825	2815	3
513	20231031	124900	212199560	2815	2815	2815	2815	390
514	20231031	124800	211101710	2815	2825	2825	2815	4
515	20231031	124700	211090420	2830	2830	2830	2830	400
516	20231031	124600	209958420	2830	2830	2830	2830	316
517	20231031	124500	209064140	2830	2830	2830	2830	400
518	20231031	124400	207932140	2830	2825	2830	2825	300
519	20231031	124300	207083595	2825	2820	2825	2820	346
520	20231031	124200	206107830	2820	2820	2820	2820	42
521	20231031	124100	205989390	2820	2825	2825	2820	621
522	20231031	124000	204237570	2825	2825	2825	2825	28
523	20231031	123900	204158470	2825	2830	2830	2825	212
524	20231031	123800	203558525	2825	2825	2825	2825	491
525	20231031	123700	202171450	2820	2820	2820	2820	1
526	20231031	123600	202168630	2815	2815	2815	2815	0
527	20231031	123500	202168630	2815	2815	2815	2815	0
528	20231031	123400	202168630	2815	2815	2815	2815	0
529	20231031	123300	202168630	2815	2815	2815	2815	0
530	20231031	123200	202168630	2815	2815	2815	2815	132
531	20231031	123100	201797050	2815	2815	2815	2815	0
532	20231031	123000	201797050	2815	2815	2815	2815	1
533	20231031	122900	201794235	2815	2815	2815	2815	0
534	20231031	122800	201794235	2815	2815	2815	2815	166
535	20231031	122700	201326945	2815	2815	2815	2815	170
536	20231031	122600	200848395	2815	2815	2815	2810	421
537	20231031	122500	199663580	2815	2815	2815	2810	1738
538	20231031	122400	194779770	2810	2810	2810	2810	0
539	20231031	122300	194779770	2810	2810	2810	2810	0
540	20231031	122200	194779770	2810	2815	2815	2810	88
541	20231031	122100	194532485	2810	2815	2815	2810	700
542	20231031	122000	192565480	2810	2810	2810	2810	0
543	20231031	121900	192565480	2810	2815	2815	2810	3
544	20231031	121800	192557040	2815	2815	2815	2815	3
545	20231031	121700	192548595	2810	2810	2810	2810	35
546	20231031	121600	192450245	2810	2810	2810	2810	121
547	20231031	121500	192110235	2810	2815	2815	2810	843
548	20231031	121400	189740370	2820	2820	2820	2820	0
549	20231031	121300	189740370	2820	2820	2820	2820	1
550	20231031	121200	189737550	2815	2815	2815	2815	1
551	20231031	121100	189734735	2815	2815	2815	2815	3689
552	20231031	121000	179350200	2820	2820	2820	2820	297
553	20231031	120900	178512660	2820	2820	2820	2820	36
554	20231031	120800	178411140	2830	2830	2830	2830	0
555	20231031	120700	178411140	2830	2830	2830	2830	0
556	20231031	120600	178411140	2830	2830	2830	2830	0
557	20231031	120500	178411140	2830	2830	2830	2830	0
558	20231031	120400	178411140	2830	2830	2830	2830	3
559	20231031	120300	178402650	2830	2830	2830	2830	0
560	20231031	120200	178402650	2830	2830	2830	2830	0
561	20231031	120100	178402650	2830	2830	2830	2830	5
562	20231031	120000	178388500	2830	2830	2830	2830	1000
563	20231031	115900	175558500	2830	2830	2830	2830	0
564	20231031	115800	175558500	2830	2830	2830	2830	100
565	20231031	115700	175275500	2820	2820	2820	2820	18
566	20231031	115600	175224740	2820	2820	2820	2820	0
567	20231031	115500	175224740	2820	2820	2820	2820	3
568	20231031	115400	175216280	2820	2820	2820	2820	25
569	20231031	115300	175145780	2820	2820	2820	2820	0
570	20231031	115200	175145780	2820	2820	2820	2820	0
571	20231031	115100	175145780	2820	2830	2830	2820	992
572	20231031	115000	172347140	2820	2820	2820	2820	0
573	20231031	114900	172347140	2820	2820	2820	2820	49
574	20231031	114800	172208960	2820	2820	2820	2820	0
575	20231031	114700	172208960	2820	2820	2820	2820	1031
576	20231031	114600	169301540	2820	2820	2820	2820	0
577	20231031	114500	169301540	2820	2820	2820	2820	0
578	20231031	114400	169301540	2820	2830	2830	2820	15
579	20231031	114300	169259190	2830	2830	2830	2830	0
580	20231031	114200	169259190	2830	2830	2830	2830	0
581	20231031	114100	169259190	2830	2820	2830	2820	2
582	20231031	114000	169253540	2820	2825	2825	2820	1311
583	20231031	113900	165556510	2830	2830	2830	2830	100
584	20231031	113800	165273510	2820	2825	2825	2820	324
585	20231031	113700	164359615	2830	2830	2830	2830	70
586	20231031	113600	164161515	2830	2830	2830	2830	0
587	20231031	113500	164161515	2830	2830	2830	2830	14
588	20231031	113400	164121895	2830	2830	2830	2830	0
589	20231031	113300	164121895	2830	2830	2830	2830	0
590	20231031	113200	164121895	2830	2830	2830	2830	0
591	20231031	113100	164121895	2830	2830	2830	2830	0
592	20231031	113000	164121895	2830	2830	2830	2830	0
593	20231031	112900	164121895	2830	2830	2830	2830	0
594	20231031	112800	164121895	2830	2830	2830	2830	0
595	20231031	112700	164121895	2830	2830	2830	2830	0
596	20231031	112600	164121895	2830	2830	2830	2830	0
597	20231031	112500	164121895	2830	2830	2830	2830	159
598	20231031	112400	163671925	2835	2835	2835	2835	0
599	20231031	112300	163671925	2835	2835	2835	2835	0
600	20231031	112200	163671925	2835	2835	2835	2835	10
601	20231031	112100	163643575	2835	2835	2835	2835	0
602	20231031	112000	163643575	2835	2835	2835	2835	0
603	20231031	111900	163643575	2835	2835	2835	2835	0
604	20231031	111800	163643575	2835	2835	2835	2835	0
605	20231031	111700	163643575	2835	2835	2835	2835	210
606	20231031	111600	163048225	2835	2835	2835	2835	100
607	20231031	111500	162764725	2835	2835	2835	2835	0
608	20231031	111400	162764725	2835	2835	2835	2835	0
609	20231031	111300	162764725	2835	2835	2835	2835	2
610	20231031	111200	162759055	2820	2820	2820	2820	1
611	20231031	111100	162756235	2815	2815	2815	2815	0
612	20231031	111000	162756235	2815	2820	2820	2815	3889
613	20231031	110900	151805160	2840	2820	2840	2820	4001
614	20231031	110800	140522320	2820	2830	2830	2820	2041
615	20231031	110700	134755195	2835	2835	2835	2835	0
616	20231031	110600	134755195	2835	2835	2835	2835	0
617	20231031	110500	134755195	2835	2835	2835	2835	39
618	20231031	110400	134644630	2840	2840	2840	2840	400
619	20231031	110300	133508630	2840	2840	2840	2840	0
620	20231031	110200	133508630	2840	2840	2840	2840	7
621	20231031	110100	133488750	2840	2840	2840	2840	155
622	20231031	110000	133048550	2840	2840	2840	2835	307
623	20231031	105900	132178195	2840	2840	2840	2840	0
624	20231031	105800	132178195	2840	2840	2840	2840	0
625	20231031	105700	132178195	2840	2840	2840	2840	0
626	20231031	105600	132178195	2840	2840	2840	2840	150
627	20231031	105500	131752195	2840	2840	2840	2840	10
628	20231031	105400	131723795	2840	2840	2840	2840	0
629	20231031	105300	131723795	2840	2840	2840	2840	10
630	20231031	105200	131695395	2840	2840	2840	2840	0
631	20231031	105100	131695395	2840	2840	2840	2840	0
632	20231031	105000	131695395	2840	2840	2840	2840	1
633	20231031	104900	131692555	2840	2840	2840	2840	0
634	20231031	104800	131692555	2840	2840	2840	2840	0
635	20231031	104700	131692555	2840	2840	2840	2840	100
636	20231031	104600	131408555	2830	2830	2835	2830	3246
637	20231031	104500	122221140	2835	2835	2835	2835	0
638	20231031	104400	122221140	2835	2835	2835	2835	39
639	20231031	104300	122110575	2835	2835	2835	2835	0
640	20231031	104200	122110575	2835	2835	2835	2835	0
641	20231031	104100	122110575	2835	2835	2835	2835	0
642	20231031	104000	122110575	2835	2835	2835	2835	1
643	20231031	103900	122107740	2840	2840	2840	2840	0
644	20231031	103800	122107740	2840	2840	2840	2840	0
645	20231031	103700	122107740	2840	2840	2840	2840	2
646	20231031	103600	122102060	2840	2840	2840	2840	0
647	20231031	103500	122102060	2840	2830	2840	2830	414
648	20231031	103400	120930430	2835	2835	2835	2835	2
649	20231031	103300	120924760	2840	2840	2840	2840	1
650	20231031	103200	120921920	2830	2830	2830	2830	0
651	20231031	103100	120921920	2830	2830	2830	2830	0
652	20231031	103000	120921920	2830	2840	2840	2830	500
653	20231031	102900	119505630	2830	2830	2830	2830	85
654	20231031	102800	119265080	2830	2830	2830	2830	300
655	20231031	102700	118416080	2830	2840	2840	2830	2
656	20231031	102600	118410410	2840	2840	2840	2840	0
657	20231031	102500	118410410	2840	2840	2840	2840	0
658	20231031	102400	118410410	2840	2840	2840	2840	0
659	20231031	102300	118410410	2840	2830	2840	2825	764
660	20231031	102200	116248065	2825	2830	2830	2825	101
661	20231031	102100	115962240	2830	2830	2830	2830	106
662	20231031	102000	115662260	2830	2830	2830	2830	967
663	20231031	101900	112925650	2845	2835	2845	2835	2
664	20231031	101800	112919970	2845	2830	2845	2830	928
665	20231031	101700	110291865	2850	2840	2850	2835	2266
666	20231031	101600	103867730	2860	2855	2860	2835	805
667	20231031	101500	101582985	2855	2840	2855	2840	6
668	20231031	101400	101565900	2860	2840	2860	2840	869
669	20231031	101300	99097900	2835	2840	2840	2835	1843
670	20231031	101200	93866200	2840	2845	2845	2840	812
671	20231031	101100	91560060	2850	2855	2865	2850	3
672	20231031	101000	91551490	2860	2860	2860	2860	1
673	20231031	100900	91548630	2865	2865	2865	2865	10
674	20231031	100800	91519980	2840	2845	2845	2840	1286
675	20231031	100700	87864620	2845	2840	2845	2840	77
676	20231031	100600	87645560	2845	2845	2845	2845	20
677	20231031	100500	87588660	2845	2845	2845	2845	908
678	20231031	100400	85005400	2860	2860	2860	2860	0
679	20231031	100300	85005400	2860	2850	2860	2850	7
680	20231031	100200	84985425	2850	2850	2850	2850	0
681	20231031	100100	84985425	2850	2850	2850	2850	2
682	20231031	100000	84979725	2860	2860	2860	2860	253
683	20231031	095900	84256145	2860	2840	2860	2840	28
684	20231031	095800	84176575	2845	2845	2845	2845	0
685	20231031	095700	84176575	2845	2845	2845	2845	0
686	20231031	095600	84176575	2845	2845	2845	2845	300
687	20231031	095500	83323075	2845	2845	2845	2840	310
688	20231031	095400	82442125	2840	2845	2845	2840	2300
689	20231031	095300	75907655	2850	2855	2855	2850	5356
690	20231031	095200	60624200	2855	2855	2855	2855	0
691	20231031	095100	60624200	2855	2855	2855	2855	240
692	20231031	095000	59939000	2860	2860	2860	2860	268
693	20231031	094900	59172520	2860	2860	2860	2860	0
694	20231031	094800	59172520	2860	2855	2860	2855	892
695	20231031	094700	56625360	2855	2855	2855	2855	0
696	20231031	094600	56625360	2855	2860	2860	2855	260
697	20231031	094500	55882285	2865	2865	2865	2865	0
698	20231031	094400	55882285	2865	2855	2865	2855	137
699	20231031	094300	55490770	2860	2860	2860	2860	95
700	20231031	094200	55219070	2860	2860	2860	2860	2148
701	20231031	094100	49075790	2865	2875	2875	2865	15
702	20231031	094000	49032790	2865	2865	2865	2865	1478
703	20231031	093900	44798320	2885	2875	2885	2870	402
704	20231031	093800	43644530	2880	2875	2880	2870	9
705	20231031	093700	43618645	2870	2875	2875	2870	685
706	20231031	093600	41651770	2880	2880	2880	2880	75
707	20231031	093500	41435770	2885	2885	2885	2885	21
708	20231031	093400	41375185	2885	2885	2885	2885	0
709	20231031	093300	41375185	2885	2880	2885	2880	30
710	20231031	093200	41288730	2880	2880	2880	2880	1
711	20231031	093100	41285850	2875	2875	2875	2875	301
712	20231031	093000	40420475	2875	2875	2875	2875	5
713	20231031	092900	40406100	2875	2875	2875	2875	4
714	20231031	092800	40394600	2875	2875	2875	2875	0
715	20231031	092700	40394600	2875	2875	2875	2875	100
716	20231031	092600	40107100	2875	2875	2875	2875	34
717	20231031	092500	40009350	2870	2870	2870	2870	1435
718	20231031	092400	35890900	2870	2870	2870	2870	65
719	20231031	092300	35704350	2870	2880	2880	2870	2209
720	20231031	092200	29360825	2875	2880	2880	2875	34
721	20231031	092100	29263015	2875	2880	2880	2875	972
722	20231031	092000	26468485	2880	2880	2880	2880	500
723	20231031	091900	25028485	2875	2880	2880	2875	400
724	20231031	091800	23876980	2890	2890	2890	2890	7
725	20231031	091700	23856750	2890	2890	2890	2885	515
726	20231031	091600	22370900	2890	2895	2895	2890	530
727	20231031	091500	20838275	2890	2900	2905	2890	740
728	20231031	091400	18695735	2900	2900	2900	2900	2915
729	20231031	091300	10242235	2905	2915	2915	2905	605
730	20231031	091200	8484425	2915	2915	2915	2915	3
731	20231031	091100	8475680	2915	2915	2915	2915	0
732	20231031	091000	8475680	2915	2910	2915	2910	338
733	20231031	090900	7490945	2905	2905	2915	2905	702
734	20231031	090800	5451615	2905	2905	2905	2905	17
735	20231031	090700	5402230	2905	2905	2905	2905	0
736	20231031	090600	5402230	2905	2915	2915	2905	478
737	20231031	090500	4011575	2915	2920	2920	2915	10
738	20231031	090400	3982380	2915	2925	2925	2915	46
739	20231031	090300	3848125	2920	2910	2920	2910	604
740	20231031	090200	2089970	2910	2910	2910	2910	0
741	20231031	090100	2089970	2910	2925	2925	2910	244
742	20231031	090000	1378805	2925	2915	2925	2915	473