KissMeData/073190/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194800	158195255	2680	2680	2680	2680	448
3	20231031	194700	158195255	2680	2680	2680	2680	0
4	20231031	194600	158195255	2680	2680	2680	2680	0
5	20231031	194500	158195255	2680	2680	2680	2680	0
6	20231031	194400	158195255	2680	2680	2680	2680	0
7	20231031	194300	158195255	2680	2680	2680	2680	0
8	20231031	194200	158195255	2680	2680	2680	2680	0
9	20231031	194100	158195255	2680	2680	2680	2680	0
10	20231031	194000	158195255	2680	2680	2680	2680	0
11	20231031	193900	158195255	2680	2680	2680	2680	0
12	20231031	193800	158195255	2680	2680	2680	2680	0
13	20231031	193700	158195255	2680	2680	2680	2680	0
14	20231031	193600	158195255	2680	2680	2680	2680	0
15	20231031	193500	158195255	2680	2680	2680	2680	0
16	20231031	193400	158195255	2680	2680	2680	2680	0
17	20231031	193300	158195255	2680	2680	2680	2680	0
18	20231031	193200	158195255	2680	2680	2680	2680	0
19	20231031	193100	158195255	2680	2680	2680	2680	0
20	20231031	193000	158195255	2680	2680	2680	2680	0
21	20231031	192900	158195255	2680	2680	2680	2680	0
22	20231031	192800	158195255	2680	2680	2680	2680	0
23	20231031	192700	158195255	2680	2680	2680	2680	0
24	20231031	192600	158195255	2680	2680	2680	2680	0
25	20231031	192500	158195255	2680	2680	2680	2680	0
26	20231031	192400	158195255	2680	2680	2680	2680	0
27	20231031	192300	158195255	2680	2680	2680	2680	0
28	20231031	192200	158195255	2680	2680	2680	2680	0
29	20231031	192100	158195255	2680	2680	2680	2680	0
30	20231031	192000	158195255	2680	2680	2680	2680	0
31	20231031	191900	158195255	2680	2680	2680	2680	0
32	20231031	191800	158195255	2680	2680	2680	2680	448
33	20231031	191700	158195255	2680	2680	2680	2680	0
34	20231031	191600	158195255	2680	2680	2680	2680	0
35	20231031	191500	158195255	2680	2680	2680	2680	0
36	20231031	191400	158195255	2680	2680	2680	2680	0
37	20231031	191300	158195255	2680	2680	2680	2680	0
38	20231031	191200	158195255	2680	2680	2680	2680	0
39	20231031	191100	158195255	2680	2680	2680	2680	0
40	20231031	191000	158195255	2680	2680	2680	2680	0
41	20231031	190900	158195255	2680	2680	2680	2680	0
42	20231031	190800	158195255	2680	2680	2680	2680	0
43	20231031	190700	158195255	2680	2680	2680	2680	0
44	20231031	190600	158195255	2680	2680	2680	2680	0
45	20231031	190500	158195255	2680	2680	2680	2680	0
46	20231031	190400	158195255	2680	2680	2680	2680	0
47	20231031	190300	158195255	2680	2680	2680	2680	0
48	20231031	190200	158195255	2680	2680	2680	2680	0
49	20231031	190100	158195255	2680	2680	2680	2680	0
50	20231031	190000	158195255	2680	2680	2680	2680	0
51	20231031	185900	158195255	2680	2680	2680	2680	0
52	20231031	185800	158195255	2680	2680	2680	2680	0
53	20231031	185700	158195255	2680	2680	2680	2680	0
54	20231031	185600	158195255	2680	2680	2680	2680	0
55	20231031	185500	158195255	2680	2680	2680	2680	0
56	20231031	185400	158195255	2680	2680	2680	2680	0
57	20231031	185300	158195255	2680	2680	2680	2680	0
58	20231031	185200	158195255	2680	2680	2680	2680	0
59	20231031	185100	158195255	2680	2680	2680	2680	0
60	20231031	185000	158195255	2680	2680	2680	2680	0
61	20231031	184900	158195255	2680	2680	2680	2680	0
62	20231031	184800	158195255	2680	2680	2680	2680	448
63	20231031	184700	158195255	2680	2680	2680	2680	0
64	20231031	184600	158195255	2680	2680	2680	2680	0
65	20231031	184500	158195255	2680	2680	2680	2680	0
66	20231031	184400	158195255	2680	2680	2680	2680	0
67	20231031	184300	158195255	2680	2680	2680	2680	0
68	20231031	184200	158195255	2680	2680	2680	2680	0
69	20231031	184100	158195255	2680	2680	2680	2680	0
70	20231031	184000	158195255	2680	2680	2680	2680	0
71	20231031	183900	158195255	2680	2680	2680	2680	0
72	20231031	183800	158195255	2680	2680	2680	2680	0
73	20231031	183700	158195255	2680	2680	2680	2680	0
74	20231031	183600	158195255	2680	2680	2680	2680	0
75	20231031	183500	158195255	2680	2680	2680	2680	0
76	20231031	183400	158195255	2680	2680	2680	2680	0
77	20231031	183300	158195255	2680	2680	2680	2680	0
78	20231031	183200	158195255	2680	2680	2680	2680	0
79	20231031	183100	158195255	2680	2680	2680	2680	0
80	20231031	183000	158195255	2680	2680	2680	2680	0
81	20231031	182900	158195255	2680	2680	2680	2680	0
82	20231031	182800	158195255	2680	2680	2680	2680	0
83	20231031	182700	158195255	2680	2680	2680	2680	0
84	20231031	182600	158195255	2680	2680	2680	2680	0
85	20231031	182500	158195255	2680	2680	2680	2680	0
86	20231031	182400	158195255	2680	2680	2680	2680	0
87	20231031	182300	158195255	2680	2680	2680	2680	0
88	20231031	182200	158195255	2680	2680	2680	2680	0
89	20231031	182100	158195255	2680	2680	2680	2680	0
90	20231031	182000	158195255	2680	2680	2680	2680	0
91	20231031	181900	158195255	2680	2680	2680	2680	0
92	20231031	181800	158195255	2680	2680	2680	2680	448
93	20231031	181700	158195255	2680	2680	2680	2680	0
94	20231031	181600	158195255	2680	2680	2680	2680	0
95	20231031	181500	158195255	2680	2680	2680	2680	0
96	20231031	181400	158195255	2680	2680	2680	2680	0
97	20231031	181300	158195255	2680	2680	2680	2680	0
98	20231031	181200	158195255	2680	2680	2680	2680	0
99	20231031	181100	158195255	2680	2680	2680	2680	0
100	20231031	181000	158195255	2680	2680	2680	2680	0
101	20231031	180900	158195255	2680	2680	2680	2680	0
102	20231031	180800	158195255	2680	2680	2680	2680	0
103	20231031	180700	158195255	2680	2680	2680	2680	0
104	20231031	180600	158195255	2680	2680	2680	2680	0
105	20231031	180500	158195255	2680	2680	2680	2680	0
106	20231031	180400	158195255	2680	2680	2680	2680	0
107	20231031	180300	158195255	2680	2680	2680	2680	0
108	20231031	180200	158195255	2680	2680	2680	2680	0
109	20231031	180100	158195255	2680	2680	2680	2680	0
110	20231031	180000	158195255	2680	2680	2680	2680	0
111	20231031	175900	158195255	2680	2680	2680	2680	0
112	20231031	175800	158195255	2680	2680	2680	2680	0
113	20231031	175700	158195255	2680	2680	2680	2680	0
114	20231031	175600	158195255	2680	2680	2680	2680	0
115	20231031	175500	158195255	2680	2680	2680	2680	0
116	20231031	175400	158195255	2680	2680	2680	2680	0
117	20231031	175300	158195255	2680	2680	2680	2680	0
118	20231031	175200	158195255	2680	2680	2680	2680	0
119	20231031	175100	158195255	2680	2680	2680	2680	0
120	20231031	175000	158195255	2680	2680	2680	2680	0
121	20231031	174900	158195255	2680	2680	2680	2680	0
122	20231031	174800	158195255	2680	2680	2680	2680	448
123	20231031	174700	158195255	2680	2680	2680	2680	0
124	20231031	174600	158195255	2680	2680	2680	2680	0
125	20231031	174500	158195255	2680	2680	2680	2680	0
126	20231031	174400	158195255	2680	2680	2680	2680	0
127	20231031	174300	158195255	2680	2680	2680	2680	0
128	20231031	174200	158195255	2680	2680	2680	2680	0
129	20231031	174100	158195255	2680	2680	2680	2680	0
130	20231031	174000	158195255	2680	2680	2680	2680	0
131	20231031	173900	158195255	2680	2680	2680	2680	0
132	20231031	173800	158195255	2680	2680	2680	2680	0
133	20231031	173700	158195255	2680	2680	2680	2680	0
134	20231031	173600	158195255	2680	2680	2680	2680	0
135	20231031	173500	158195255	2680	2680	2680	2680	0
136	20231031	173400	158195255	2680	2680	2680	2680	0
137	20231031	173300	158195255	2680	2680	2680	2680	0
138	20231031	173200	158195255	2680	2680	2680	2680	0
139	20231031	173100	158195255	2680	2680	2680	2680	0
140	20231031	173000	158195255	2680	2680	2680	2680	0
141	20231031	172900	158195255	2680	2680	2680	2680	0
142	20231031	172800	158195255	2680	2680	2680	2680	0
143	20231031	172700	158195255	2680	2680	2680	2680	0
144	20231031	172600	158195255	2680	2680	2680	2680	0
145	20231031	172500	158195255	2680	2680	2680	2680	0
146	20231031	172400	158195255	2680	2680	2680	2680	0
147	20231031	172300	158195255	2680	2680	2680	2680	0
148	20231031	172200	158195255	2680	2680	2680	2680	0
149	20231031	172100	158195255	2680	2680	2680	2680	0
150	20231031	172000	158195255	2680	2680	2680	2680	0
151	20231031	171900	158195255	2680	2680	2680	2680	0
152	20231031	171800	158195255	2680	2680	2680	2680	448
153	20231031	171700	158195255	2680	2680	2680	2680	0
154	20231031	171600	158195255	2680	2680	2680	2680	0
155	20231031	171500	158195255	2680	2680	2680	2680	0
156	20231031	171400	158195255	2680	2680	2680	2680	0
157	20231031	171300	158195255	2680	2680	2680	2680	0
158	20231031	171200	158195255	2680	2680	2680	2680	0
159	20231031	171100	158195255	2680	2680	2680	2680	0
160	20231031	171000	158195255	2680	2680	2680	2680	0
161	20231031	170900	158195255	2680	2680	2680	2680	0
162	20231031	170800	158195255	2680	2680	2680	2680	0
163	20231031	170700	158195255	2680	2680	2680	2680	0
164	20231031	170600	158195255	2680	2680	2680	2680	0
165	20231031	170500	158195255	2680	2680	2680	2680	0
166	20231031	170400	158195255	2680	2680	2680	2680	0
167	20231031	170300	158195255	2680	2680	2680	2680	0
168	20231031	170200	158195255	2680	2680	2680	2680	0
169	20231031	170100	158195255	2680	2680	2680	2680	0
170	20231031	170000	158195255	2680	2680	2680	2680	0
171	20231031	165900	158195255	2680	2680	2680	2680	0
172	20231031	165800	158195255	2680	2680	2680	2680	0
173	20231031	165700	158195255	2680	2680	2680	2680	0
174	20231031	165600	158195255	2680	2680	2680	2680	0
175	20231031	165500	158195255	2680	2680	2680	2680	0
176	20231031	165400	158195255	2680	2680	2680	2680	0
177	20231031	165300	158195255	2680	2680	2680	2680	0
178	20231031	165200	158195255	2680	2680	2680	2680	0
179	20231031	165100	158195255	2680	2680	2680	2680	0
180	20231031	165000	158195255	2680	2680	2680	2680	0
181	20231031	164900	158195255	2680	2680	2680	2680	0
182	20231031	164800	158195255	2680	2680	2680	2680	448
183	20231031	164700	158195255	2680	2680	2680	2680	0
184	20231031	164600	158195255	2680	2680	2680	2680	0
185	20231031	164500	158195255	2680	2680	2680	2680	0
186	20231031	164400	158195255	2680	2680	2680	2680	0
187	20231031	164300	158195255	2680	2680	2680	2680	0
188	20231031	164200	158195255	2680	2680	2680	2680	0
189	20231031	164100	158195255	2680	2680	2680	2680	0
190	20231031	164000	158195255	2680	2680	2680	2680	0
191	20231031	163900	158195255	2680	2680	2680	2680	0
192	20231031	163800	158195255	2680	2680	2680	2680	0
193	20231031	163700	158195255	2680	2680	2680	2680	0
194	20231031	163600	158195255	2680	2680	2680	2680	0
195	20231031	163500	158195255	2680	2680	2680	2680	0
196	20231031	163400	158195255	2680	2680	2680	2680	0
197	20231031	163300	158195255	2680	2680	2680	2680	0
198	20231031	163200	158195255	2680	2680	2680	2680	0
199	20231031	163100	158195255	2680	2680	2680	2680	0
200	20231031	163000	158195255	2680	2680	2680	2680	0
201	20231031	162900	158195255	2680	2680	2680	2680	0
202	20231031	162800	158195255	2680	2680	2680	2680	0
203	20231031	162700	158195255	2680	2680	2680	2680	0
204	20231031	162600	158195255	2680	2680	2680	2680	0
205	20231031	162500	158195255	2680	2680	2680	2680	0
206	20231031	162400	158195255	2680	2680	2680	2680	0
207	20231031	162300	158195255	2680	2680	2680	2680	0
208	20231031	162200	158195255	2680	2680	2680	2680	0
209	20231031	162100	158195255	2680	2680	2680	2680	0
210	20231031	162000	158195255	2680	2680	2680	2680	0
211	20231031	161900	158195255	2680	2680	2680	2680	0
212	20231031	161800	158195255	2680	2680	2680	2680	448
213	20231031	161700	158195255	2680	2680	2680	2680	0
214	20231031	161600	158195255	2680	2680	2680	2680	0
215	20231031	161500	158195255	2680	2680	2680	2680	0
216	20231031	161400	158195255	2680	2680	2680	2680	0
217	20231031	161300	158195255	2680	2680	2680	2680	0
218	20231031	161200	158195255	2680	2680	2680	2680	0
219	20231031	161100	158195255	2680	2680	2680	2680	0
220	20231031	161000	158195255	2680	2680	2680	2680	0
221	20231031	160900	158195255	2680	2680	2680	2680	0
222	20231031	160800	158195255	2680	2680	2680	2680	0
223	20231031	160700	158195255	2680	2680	2680	2680	0
224	20231031	160600	158195255	2680	2680	2680	2680	0
225	20231031	160500	158195255	2680	2680	2680	2680	0
226	20231031	160400	158195255	2680	2680	2680	2680	0
227	20231031	160300	158195255	2680	2680	2680	2680	0
228	20231031	160200	158195255	2680	2680	2680	2680	0
229	20231031	160100	158195255	2680	2680	2680	2680	0
230	20231031	160000	158195255	2680	2680	2680	2680	0
231	20231031	155900	158195255	2680	2680	2680	2680	0
232	20231031	155800	158195255	2680	2680	2680	2680	0
233	20231031	155700	158195255	2680	2680	2680	2680	0
234	20231031	155600	158195255	2680	2680	2680	2680	0
235	20231031	155500	158195255	2680	2680	2680	2680	0
236	20231031	155400	158195255	2680	2680	2680	2680	0
237	20231031	155300	158195255	2680	2680	2680	2680	0
238	20231031	155200	158195255	2680	2680	2680	2680	0
239	20231031	155100	158195255	2680	2680	2680	2680	0
240	20231031	155000	158195255	2680	2680	2680	2680	0
241	20231031	154900	158195255	2680	2680	2680	2680	0
242	20231031	154800	158195255	2680	2680	2680	2680	448
243	20231031	154700	158195255	2680	2680	2680	2680	0
244	20231031	154600	158195255	2680	2680	2680	2680	0
245	20231031	154500	158195255	2680	2680	2680	2680	0
246	20231031	154400	158195255	2680	2680	2680	2680	0
247	20231031	154300	158195255	2680	2680	2680	2680	0
248	20231031	154200	158195255	2680	2680	2680	2680	0
249	20231031	154100	158195255	2680	2680	2680	2680	0
250	20231031	154000	158195255	2680	2680	2680	2680	0
251	20231031	153900	158195255	2680	2680	2680	2680	0
252	20231031	153800	158195255	2680	2680	2680	2680	0
253	20231031	153700	158195255	2680	2680	2680	2680	0
254	20231031	153600	158195255	2680	2680	2680	2680	0
255	20231031	153500	158195255	2680	2680	2680	2680	0
256	20231031	153400	158195255	2680	2680	2680	2680	0
257	20231031	153300	158195255	2680	2680	2680	2680	0
258	20231031	153200	158195255	2680	2680	2680	2680	0
259	20231031	153100	158195255	2680	2680	2680	2680	0
260	20231031	153000	158195255	2680	2680	2680	2680	448
261	20231031	152900	156994615	2670	2670	2670	2670	0
262	20231031	152800	156994615	2670	2670	2670	2670	0
263	20231031	152700	156994615	2670	2670	2670	2670	0
264	20231031	152600	156994615	2670	2670	2670	2670	0
265	20231031	152500	156994615	2670	2670	2670	2670	0
266	20231031	152400	156994615	2670	2670	2670	2670	0
267	20231031	152300	156994615	2670	2670	2670	2670	0
268	20231031	152200	156994615	2670	2670	2670	2670	0
269	20231031	152100	156994615	2670	2670	2670	2670	0
270	20231031	152000	156994615	2670	2670	2670	2670	0
271	20231031	151900	156994615	2670	2670	2675	2670	44
272	20231031	151800	156876985	2670	2670	2670	2665	30
273	20231031	151700	156797020	2670	2670	2670	2670	0
274	20231031	151600	156797020	2670	2670	2670	2670	0
275	20231031	151500	156797020	2670	2670	2670	2670	0
276	20231031	151400	156797020	2670	2675	2675	2670	3
277	20231031	151300	156789000	2680	2680	2680	2680	0
278	20231031	151200	156789000	2680	2680	2680	2680	0
279	20231031	151100	156789000	2680	2680	2680	2680	0
280	20231031	151000	156789000	2680	2680	2680	2680	0
281	20231031	150900	156789000	2680	2680	2680	2680	0
282	20231031	150800	156789000	2680	2680	2680	2680	20
283	20231031	150700	156735400	2680	2680	2680	2680	0
284	20231031	150600	156735400	2680	2680	2680	2680	3
285	20231031	150500	156727360	2660	2660	2660	2660	0
286	20231031	150400	156727360	2660	2660	2660	2660	0
287	20231031	150300	156727360	2660	2660	2660	2660	99
288	20231031	150200	156464020	2670	2670	2670	2670	169
289	20231031	150100	156012790	2670	2670	2670	2670	0
290	20231031	150000	156012790	2670	2670	2670	2670	454
291	20231031	145900	154800610	2680	2680	2680	2680	0
292	20231031	145800	154800610	2680	2680	2680	2680	0
293	20231031	145700	154800610	2680	2680	2680	2680	0
294	20231031	145600	154800610	2680	2680	2680	2680	10
295	20231031	145500	154773810	2665	2665	2665	2665	0
296	20231031	145400	154773810	2665	2665	2665	2665	0
297	20231031	145300	154773810	2665	2665	2665	2665	400
298	20231031	145200	153707810	2665	2665	2665	2665	0
299	20231031	145100	153707810	2665	2665	2665	2665	0
300	20231031	145000	153707810	2665	2665	2665	2665	0
301	20231031	144900	153707810	2665	2665	2665	2665	0
302	20231031	144800	153707810	2665	2665	2665	2665	0
303	20231031	144700	153707810	2665	2665	2665	2665	0
304	20231031	144600	153707810	2665	2665	2665	2665	17
305	20231031	144500	153662505	2685	2685	2685	2685	40
306	20231031	144400	153555105	2670	2670	2670	2670	0
307	20231031	144300	153555105	2670	2680	2680	2670	15
308	20231031	144200	153515035	2685	2685	2685	2685	0
309	20231031	144100	153515035	2685	2685	2685	2685	0
310	20231031	144000	153515035	2685	2680	2685	2680	2
311	20231031	143900	153509670	2670	2670	2690	2670	85
312	20231031	143800	153282465	2670	2670	2670	2670	0
313	20231031	143700	153282465	2670	2670	2695	2670	49
314	20231031	143600	153151545	2675	2680	2700	2665	125
315	20231031	143500	152816980	2685	2685	2685	2685	900
316	20231031	143400	150400480	2685	2685	2685	2685	0
317	20231031	143300	150400480	2685	2685	2685	2685	0
318	20231031	143200	150400480	2685	2685	2685	2685	0
319	20231031	143100	150400480	2685	2685	2685	2685	0
320	20231031	143000	150400480	2685	2665	2685	2665	8
321	20231031	142900	150379080	2665	2665	2665	2665	0
322	20231031	142800	150379080	2665	2665	2665	2665	0
323	20231031	142700	150379080	2665	2665	2665	2665	0
324	20231031	142600	150379080	2665	2665	2665	2665	0
325	20231031	142500	150379080	2665	2665	2665	2665	0
326	20231031	142400	150379080	2665	2665	2665	2665	0
327	20231031	142300	150379080	2665	2665	2665	2665	0
328	20231031	142200	150379080	2665	2670	2670	2665	146
329	20231031	142100	149989980	2685	2685	2685	2685	0
330	20231031	142000	149989980	2685	2685	2685	2685	0
331	20231031	141900	149989980	2685	2685	2685	2685	0
332	20231031	141800	149989980	2685	2675	2685	2675	2
333	20231031	141700	149984620	2675	2665	2675	2665	163
334	20231031	141600	149550180	2665	2670	2670	2665	3
335	20231031	141500	149542180	2670	2670	2670	2670	0
336	20231031	141400	149542180	2670	2670	2670	2670	0
337	20231031	141300	149542180	2670	2670	2670	2670	0
338	20231031	141200	149542180	2670	2670	2670	2670	126
339	20231031	141100	149205760	2670	2670	2670	2670	0
340	20231031	141000	149205760	2670	2670	2670	2670	0
341	20231031	140900	149205760	2670	2670	2670	2670	0
342	20231031	140800	149205760	2670	2670	2670	2670	0
343	20231031	140700	149205760	2670	2670	2670	2670	0
344	20231031	140600	149205760	2670	2670	2670	2670	0
345	20231031	140500	149205760	2670	2670	2670	2670	0
346	20231031	140400	149205760	2670	2670	2670	2670	0
347	20231031	140300	149205760	2670	2670	2670	2670	0
348	20231031	140200	149205760	2670	2670	2670	2670	0
349	20231031	140100	149205760	2670	2670	2670	2670	0
350	20231031	140000	149205760	2670	2670	2670	2670	0
351	20231031	135900	149205760	2670	2670	2670	2670	2
352	20231031	135800	149200420	2670	2670	2670	2670	1
353	20231031	135700	149197750	2670	2670	2670	2670	34
354	20231031	135600	149106970	2675	2675	2675	2675	0
355	20231031	135500	149106970	2675	2675	2675	2675	1
356	20231031	135400	149104295	2675	2675	2675	2675	0
357	20231031	135300	149104295	2675	2680	2680	2675	113
358	20231031	135200	148801735	2680	2670	2685	2670	9
359	20231031	135100	148777640	2665	2660	2690	2655	531
360	20231031	135000	147364985	2660	2660	2660	2660	16
361	20231031	134900	147322425	2660	2660	2660	2660	0
362	20231031	134800	147322425	2660	2660	2660	2660	0
363	20231031	134700	147322425	2660	2665	2665	2660	228
364	20231031	134600	146715755	2665	2675	2675	2665	818
365	20231031	134500	144532530	2675	2685	2685	2675	836
366	20231031	134400	142295930	2685	2685	2685	2685	0
367	20231031	134300	142295930	2685	2685	2685	2685	3
368	20231031	134200	142287875	2685	2685	2685	2685	0
369	20231031	134100	142287875	2685	2685	2685	2685	1
370	20231031	134000	142285190	2680	2680	2680	2680	0
371	20231031	133900	142285190	2680	2680	2680	2680	63
372	20231031	133800	142116350	2690	2690	2690	2690	0
373	20231031	133700	142116350	2690	2690	2690	2690	1
374	20231031	133600	142113660	2690	2690	2690	2690	35
375	20231031	133500	142019510	2700	2700	2700	2700	2
376	20231031	133400	142014110	2710	2700	2710	2700	3
377	20231031	133300	142006000	2700	2700	2710	2690	15
378	20231031	133200	141965475	2685	2685	2685	2685	1
379	20231031	133100	141962790	2685	2675	2700	2675	7
380	20231031	133000	141943990	2675	2665	2700	2665	1027
381	20231031	132900	139206505	2665	2665	2665	2665	0
382	20231031	132800	139206505	2665	2665	2665	2665	1
383	20231031	132700	139203840	2665	2665	2665	2665	0
384	20231031	132600	139203840	2665	2665	2665	2665	0
385	20231031	132500	139203840	2665	2665	2665	2665	3
386	20231031	132400	139195845	2665	2665	2665	2665	0
387	20231031	132300	139195845	2665	2665	2665	2665	0
388	20231031	132200	139195845	2665	2665	2665	2665	4
389	20231031	132100	139185185	2665	2665	2665	2665	0
390	20231031	132000	139185185	2665	2665	2665	2665	0
391	20231031	131900	139185185	2665	2665	2665	2665	0
392	20231031	131800	139185185	2665	2665	2665	2665	1
393	20231031	131700	139182520	2665	2665	2665	2665	0
394	20231031	131600	139182520	2665	2665	2665	2665	0
395	20231031	131500	139182520	2665	2665	2665	2665	0
396	20231031	131400	139182520	2665	2665	2665	2665	0
397	20231031	131300	139182520	2665	2665	2665	2665	0
398	20231031	131200	139182520	2665	2665	2665	2665	3
399	20231031	131100	139174525	2665	2665	2665	2665	102
400	20231031	131000	138902695	2665	2665	2665	2665	0
401	20231031	130900	138902695	2665	2660	2665	2660	290
402	20231031	130800	138130745	2665	2680	2680	2660	1862
403	20231031	130700	133169255	2680	2675	2680	2675	312
404	20231031	130600	132334645	2670	2705	2705	2665	1957
405	20231031	130500	127086825	2710	2710	2710	2710	0
406	20231031	130400	127086825	2710	2710	2710	2710	0
407	20231031	130300	127086825	2710	2710	2710	2710	0
408	20231031	130200	127086825	2710	2710	2710	2710	0
409	20231031	130100	127086825	2710	2710	2710	2710	0
410	20231031	130000	127086825	2710	2710	2710	2710	0
411	20231031	125900	127086825	2710	2710	2710	2710	0
412	20231031	125800	127086825	2710	2695	2710	2695	12
413	20231031	125700	127054380	2690	2690	2690	2690	0
414	20231031	125600	127054380	2690	2690	2690	2690	0
415	20231031	125500	127054380	2690	2690	2690	2690	62
416	20231031	125400	126887600	2690	2695	2695	2690	473
417	20231031	125300	125614590	2700	2710	2710	2700	500
418	20231031	125200	124264570	2720	2720	2720	2720	0
419	20231031	125100	124264570	2720	2720	2720	2720	0
420	20231031	125000	124264570	2720	2720	2720	2720	0
421	20231031	124900	124264570	2720	2720	2720	2720	0
422	20231031	124800	124264570	2720	2720	2720	2720	0
423	20231031	124700	124264570	2720	2720	2720	2720	0
424	20231031	124600	124264570	2720	2720	2720	2720	0
425	20231031	124500	124264570	2720	2720	2720	2720	0
426	20231031	124400	124264570	2720	2705	2720	2705	8
427	20231031	124300	124242845	2695	2695	2695	2695	0
428	20231031	124200	124242845	2695	2695	2695	2695	12
429	20231031	124100	124210505	2695	2695	2695	2695	0
430	20231031	124000	124210505	2695	2695	2695	2695	0
431	20231031	123900	124210505	2695	2695	2695	2695	0
432	20231031	123800	124210505	2695	2695	2695	2695	0
433	20231031	123700	124210505	2695	2695	2695	2695	0
434	20231031	123600	124210505	2695	2695	2695	2695	537
435	20231031	123500	122763290	2700	2700	2700	2700	155
436	20231031	123400	122344790	2710	2710	2710	2710	0
437	20231031	123300	122344790	2710	2710	2710	2710	1
438	20231031	123200	122342080	2700	2700	2700	2700	1
439	20231031	123100	122339380	2700	2700	2700	2700	0
440	20231031	123000	122339380	2700	2700	2700	2700	0
441	20231031	122900	122339380	2700	2700	2700	2700	203
442	20231031	122800	121791280	2700	2700	2700	2700	0
443	20231031	122700	121791280	2700	2700	2700	2700	0
444	20231031	122600	121791280	2700	2700	2700	2700	0
445	20231031	122500	121791280	2700	2700	2700	2700	0
446	20231031	122400	121791280	2700	2700	2700	2700	0
447	20231031	122300	121791280	2700	2700	2700	2700	2
448	20231031	122200	121785880	2710	2710	2710	2710	0
449	20231031	122100	121785880	2710	2710	2710	2710	0
450	20231031	122000	121785880	2710	2710	2710	2710	36
451	20231031	121900	121688320	2705	2705	2705	2705	0
452	20231031	121800	121688320	2705	2705	2705	2705	0
453	20231031	121700	121688320	2705	2705	2705	2705	0
454	20231031	121600	121688320	2705	2715	2715	2705	158
455	20231031	121500	121260750	2720	2720	2720	2720	0
456	20231031	121400	121260750	2720	2720	2720	2720	0
457	20231031	121300	121260750	2720	2720	2720	2720	0
458	20231031	121200	121260750	2720	2720	2720	2720	0
459	20231031	121100	121260750	2720	2720	2720	2720	2
460	20231031	121000	121255310	2710	2710	2710	2710	0
461	20231031	120900	121255310	2710	2710	2710	2710	0
462	20231031	120800	121255310	2710	2710	2710	2710	0
463	20231031	120700	121255310	2710	2710	2710	2710	0
464	20231031	120600	121255310	2710	2710	2710	2710	0
465	20231031	120500	121255310	2710	2710	2710	2710	0
466	20231031	120400	121255310	2710	2710	2710	2710	0
467	20231031	120300	121255310	2710	2710	2710	2710	0
468	20231031	120200	121255310	2710	2710	2710	2710	0
469	20231031	120100	121255310	2710	2710	2710	2710	100
470	20231031	120000	120984310	2705	2715	2715	2705	815
471	20231031	115900	118779600	2715	2715	2715	2715	1
472	20231031	115800	118776885	2710	2710	2710	2710	0
473	20231031	115700	118776885	2710	2715	2715	2710	280
474	20231031	115600	118018030	2715	2720	2720	2715	993
475	20231031	115500	115321880	2725	2725	2725	2725	30
476	20231031	115400	115240130	2735	2735	2735	2735	0
477	20231031	115300	115240130	2735	2735	2735	2735	0
478	20231031	115200	115240130	2735	2735	2735	2735	0
479	20231031	115100	115240130	2735	2735	2735	2735	0
480	20231031	115000	115240130	2735	2735	2735	2735	0
481	20231031	114900	115240130	2735	2735	2735	2735	0
482	20231031	114800	115240130	2735	2735	2735	2735	3
483	20231031	114700	115231925	2735	2735	2735	2725	1001
484	20231031	114600	112503100	2735	2735	2735	2735	0
485	20231031	114500	112503100	2735	2735	2735	2735	0
486	20231031	114400	112503100	2735	2735	2735	2735	0
487	20231031	114300	112503100	2735	2735	2735	2735	2
488	20231031	114200	112497630	2730	2730	2730	2730	0
489	20231031	114100	112497630	2730	2730	2730	2730	0
490	20231031	114000	112497630	2730	2730	2730	2730	1
491	20231031	113900	112494900	2725	2725	2725	2725	200
492	20231031	113800	111949900	2725	2725	2725	2725	1
493	20231031	113700	111947175	2735	2735	2735	2735	1
494	20231031	113600	111944440	2730	2730	2730	2730	0
495	20231031	113500	111944440	2730	2730	2730	2730	0
496	20231031	113400	111944440	2730	2730	2730	2730	0
497	20231031	113300	111944440	2730	2730	2730	2730	0
498	20231031	113200	111944440	2730	2730	2730	2730	0
499	20231031	113100	111944440	2730	2730	2730	2730	0
500	20231031	113000	111944440	2730	2735	2735	2730	4
501	20231031	112900	111933515	2740	2735	2740	2735	100
502	20231031	112800	111659620	2725	2725	2725	2725	0
503	20231031	112700	111659620	2725	2725	2725	2725	0
504	20231031	112600	111659620	2725	2725	2725	2725	0
505	20231031	112500	111659620	2725	2745	2745	2725	1206
506	20231031	112400	108365635	2750	2750	2750	2750	0
507	20231031	112300	108365635	2750	2750	2750	2750	0
508	20231031	112200	108365635	2750	2750	2750	2750	0
509	20231031	112100	108365635	2750	2750	2750	2750	0
510	20231031	112000	108365635	2750	2750	2750	2750	4
511	20231031	111900	108354635	2750	2750	2750	2750	4
512	20231031	111800	108343635	2750	2750	2750	2750	8
513	20231031	111700	108321635	2750	2750	2750	2750	4
514	20231031	111600	108310635	2750	2750	2750	2750	58
515	20231031	111500	108151135	2750	2750	2750	2750	8
516	20231031	111400	108129135	2750	2750	2750	2750	4
517	20231031	111300	108118135	2750	2750	2750	2750	8
518	20231031	111200	108096135	2750	2750	2750	2750	8
519	20231031	111100	108074135	2750	2750	2750	2750	4
520	20231031	111000	108063135	2750	2750	2750	2750	9
521	20231031	110900	108038385	2750	2750	2750	2750	155
522	20231031	110800	107612135	2750	2745	2750	2745	204
523	20231031	110700	107051525	2735	2745	2745	2735	209
524	20231031	110600	106479810	2745	2745	2745	2745	155
525	20231031	110500	106054335	2745	2745	2745	2745	10
526	20231031	110400	106026885	2745	2750	2750	2745	14
527	20231031	110300	105988405	2750	2750	2750	2750	55
528	20231031	110200	105837155	2750	2750	2750	2750	13
529	20231031	110100	105801405	2750	2750	2750	2750	10
530	20231031	110000	105773905	2750	2750	2750	2750	5
531	20231031	105900	105760155	2750	2750	2750	2750	10
532	20231031	105800	105732655	2750	2750	2750	2750	5
533	20231031	105700	105718905	2750	2750	2750	2750	10
534	20231031	105600	105691405	2750	2750	2750	2750	10
535	20231031	105500	105663905	2750	2750	2750	2750	5
536	20231031	105400	105650155	2750	2750	2750	2750	10
537	20231031	105300	105622655	2750	2750	2750	2750	10
538	20231031	105200	105595155	2750	2750	2750	2750	5
539	20231031	105100	105581405	2750	2750	2750	2750	10
540	20231031	105000	105553905	2745	2750	2750	2745	6
541	20231031	104900	105537410	2750	2750	2750	2750	0
542	20231031	104800	105537410	2750	2750	2750	2750	0
543	20231031	104700	105537410	2750	2745	2750	2745	2
544	20231031	104600	105531915	2735	2735	2735	2735	71
545	20231031	104500	105337730	2735	2745	2745	2735	5
546	20231031	104400	105324040	2750	2750	2750	2750	0
547	20231031	104300	105324040	2750	2750	2750	2750	3
548	20231031	104200	105315790	2750	2760	2760	2750	26
549	20231031	104100	105244280	2765	2745	2765	2745	19
550	20231031	104000	105191940	2745	2745	2745	2745	0
551	20231031	103900	105191940	2745	2745	2745	2745	774
552	20231031	103800	103067310	2735	2735	2735	2735	0
553	20231031	103700	103067310	2735	2735	2735	2735	0
554	20231031	103600	103067310	2735	2745	2745	2735	323
555	20231031	103500	102182475	2750	2750	2750	2750	0
556	20231031	103400	102182475	2750	2750	2750	2750	100
557	20231031	103300	101907475	2750	2750	2750	2750	3
558	20231031	103200	101899225	2745	2745	2745	2745	6
559	20231031	103100	101882755	2745	2745	2745	2745	4
560	20231031	103000	101871775	2745	2765	2765	2715	2263
561	20231031	102900	95660240	2770	2770	2770	2770	0
562	20231031	102800	95660240	2770	2770	2770	2770	31
563	20231031	102700	95574370	2780	2780	2780	2780	8
564	20231031	102600	95552130	2795	2780	2795	2780	389
565	20231031	102500	94468015	2770	2770	2770	2770	10
566	20231031	102400	94440315	2780	2780	2780	2780	10
567	20231031	102300	94412515	2780	2780	2780	2780	400
568	20231031	102200	93300515	2780	2780	2780	2780	0
569	20231031	102100	93300515	2780	2780	2780	2780	60
570	20231031	102000	93133715	2780	2755	2835	2755	2869
571	20231031	101900	85094430	2765	2765	2765	2765	0
572	20231031	101800	85094430	2765	2760	2765	2760	16
573	20231031	101700	85050245	2760	2760	2770	2755	126
574	20231031	101600	84702440	2770	2770	2770	2770	4
575	20231031	101500	84691360	2770	2770	2770	2770	20
576	20231031	101400	84635960	2765	2760	2765	2750	301
577	20231031	101300	83807110	2770	2770	2775	2770	1004
578	20231031	101200	81025870	2770	2755	2770	2755	476
579	20231031	101100	79714285	2755	2745	2755	2745	272
580	20231031	101000	78965545	2745	2745	2745	2745	766
581	20231031	100900	76862875	2740	2750	2750	2740	500
582	20231031	100800	75492795	2755	2755	2755	2755	2
583	20231031	100700	75487285	2750	2750	2750	2750	1
584	20231031	100600	75484535	2755	2750	2755	2750	68
585	20231031	100500	75297465	2750	2745	2755	2745	225
586	20231031	100400	74679410	2745	2745	2745	2745	55
587	20231031	100300	74528435	2755	2745	2755	2745	891
588	20231031	100200	72082620	2735	2755	2755	2735	789
589	20231031	100100	69921145	2760	2770	2780	2760	843
590	20231031	100000	67590045	2770	2750	2850	2750	5074
591	20231031	095900	53295830	2770	2745	2770	2745	1061
592	20231031	095800	50365120	2760	2725	2765	2725	1247
593	20231031	095700	46928260	2725	2730	2730	2725	455
594	20231031	095600	45688300	2765	2765	2765	2765	0
595	20231031	095500	45688300	2765	2765	2765	2765	0
596	20231031	095400	45688300	2765	2735	2770	2705	1198
597	20231031	095300	42388445	2770	2695	2770	2695	5087
598	20231031	095200	28454160	2715	2715	2715	2715	0
599	20231031	095100	28454160	2715	2715	2715	2715	0
600	20231031	095000	28454160	2715	2705	2715	2705	1000
601	20231031	094900	25740380	2690	2690	2700	2690	1465
602	20231031	094800	21797850	2685	2685	2685	2685	0
603	20231031	094700	21797850	2685	2685	2685	2685	0
604	20231031	094600	21797850	2685	2685	2685	2685	0
605	20231031	094500	21797850	2685	2685	2685	2685	0
606	20231031	094400	21797850	2685	2685	2685	2685	0
607	20231031	094300	21797850	2685	2695	2695	2685	667
608	20231031	094200	20006260	2715	2695	2715	2695	639
609	20231031	094100	18283650	2695	2695	2695	2695	0
610	20231031	094000	18283650	2695	2695	2695	2695	8
611	20231031	093900	18262090	2695	2690	2695	2690	4
612	20231031	093800	18251320	2685	2685	2685	2685	53
613	20231031	093700	18109015	2695	2685	2695	2685	3
614	20231031	093600	18100950	2695	2695	2695	2695	0
615	20231031	093500	18100950	2695	2695	2695	2695	0
616	20231031	093400	18100950	2695	2695	2695	2695	0
617	20231031	093300	18100950	2695	2690	2695	2690	10
618	20231031	093200	18074005	2695	2675	2695	2670	113
619	20231031	093100	17772170	2685	2685	2685	2685	271
620	20231031	093000	17044535	2695	2695	2695	2695	0
621	20231031	092900	17044535	2695	2690	2695	2690	2
622	20231031	092800	17039150	2695	2690	2695	2690	60
623	20231031	092700	16877705	2690	2690	2690	2690	4
624	20231031	092600	16866945	2685	2680	2685	2680	587
625	20231031	092500	15290855	2680	2670	2680	2670	57
626	20231031	092400	15138435	2670	2670	2670	2670	194
627	20231031	092300	14620455	2675	2685	2685	2675	732
628	20231031	092200	12659750	2685	2685	2685	2685	0
629	20231031	092100	12659750	2685	2685	2685	2685	100
630	20231031	092000	12391250	2695	2685	2695	2685	161
631	20231031	091900	11958890	2685	2685	2685	2685	40
632	20231031	091800	11851490	2690	2690	2690	2690	1
633	20231031	091700	11848800	2695	2695	2695	2695	8
634	20231031	091600	11827240	2695	2685	2695	2685	27
635	20231031	091500	11754495	2695	2695	2695	2695	10
636	20231031	091400	11727545	2705	2695	2705	2685	401
637	20231031	091300	10649050	2700	2700	2700	2700	121
638	20231031	091200	10322350	2710	2715	2735	2710	1298
639	20231031	091100	6795385	2715	2685	2725	2685	801
640	20231031	091000	4637815	2685	2665	2690	2665	376
641	20231031	090900	3630485	2670	2660	2670	2660	350
642	20231031	090800	2698245	2660	2660	2660	2660	0
643	20231031	090700	2698245	2660	2660	2660	2660	60
644	20231031	090600	2538645	2655	2640	2655	2640	37
645	20231031	090500	2440785	2660	2660	2660	2660	6
646	20231031	090400	2424825	2660	2660	2660	2660	300
647	20231031	090300	1626825	2660	2660	2660	2660	196
648	20231031	090200	1105465	2660	2660	2660	2660	0
649	20231031	090100	1105465	2660	2645	2675	2645	245
650	20231031	090000	454080	2640	2640	2640	2640	172