KissMeData/031310/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191200	236865100	2975	2975	2975	2975	1252
3	20231031	191100	236865100	2975	2975	2975	2975	0
4	20231031	191000	236865100	2975	2975	2975	2975	0
5	20231031	190900	236865100	2975	2975	2975	2975	0
6	20231031	190800	236865100	2975	2975	2975	2975	0
7	20231031	190700	236865100	2975	2975	2975	2975	0
8	20231031	190600	236865100	2975	2975	2975	2975	0
9	20231031	190500	236865100	2975	2975	2975	2975	0
10	20231031	190400	236865100	2975	2975	2975	2975	0
11	20231031	190300	236865100	2975	2975	2975	2975	0
12	20231031	190200	236865100	2975	2975	2975	2975	0
13	20231031	190100	236865100	2975	2975	2975	2975	0
14	20231031	190000	236865100	2975	2975	2975	2975	0
15	20231031	185900	236865100	2975	2975	2975	2975	0
16	20231031	185800	236865100	2975	2975	2975	2975	0
17	20231031	185700	236865100	2975	2975	2975	2975	0
18	20231031	185600	236865100	2975	2975	2975	2975	0
19	20231031	185500	236865100	2975	2975	2975	2975	0
20	20231031	185400	236865100	2975	2975	2975	2975	0
21	20231031	185300	236865100	2975	2975	2975	2975	0
22	20231031	185200	236865100	2975	2975	2975	2975	0
23	20231031	185100	236865100	2975	2975	2975	2975	0
24	20231031	185000	236865100	2975	2975	2975	2975	0
25	20231031	184900	236865100	2975	2975	2975	2975	0
26	20231031	184800	236865100	2975	2975	2975	2975	0
27	20231031	184700	236865100	2975	2975	2975	2975	0
28	20231031	184600	236865100	2975	2975	2975	2975	0
29	20231031	184500	236865100	2975	2975	2975	2975	0
30	20231031	184400	236865100	2975	2975	2975	2975	0
31	20231031	184300	236865100	2975	2975	2975	2975	0
32	20231031	184200	236865100	2975	2975	2975	2975	1252
33	20231031	184100	236865100	2975	2975	2975	2975	0
34	20231031	184000	236865100	2975	2975	2975	2975	0
35	20231031	183900	236865100	2975	2975	2975	2975	0
36	20231031	183800	236865100	2975	2975	2975	2975	0
37	20231031	183700	236865100	2975	2975	2975	2975	0
38	20231031	183600	236865100	2975	2975	2975	2975	0
39	20231031	183500	236865100	2975	2975	2975	2975	0
40	20231031	183400	236865100	2975	2975	2975	2975	0
41	20231031	183300	236865100	2975	2975	2975	2975	0
42	20231031	183200	236865100	2975	2975	2975	2975	0
43	20231031	183100	236865100	2975	2975	2975	2975	0
44	20231031	183000	236865100	2975	2975	2975	2975	0
45	20231031	182900	236865100	2975	2975	2975	2975	0
46	20231031	182800	236865100	2975	2975	2975	2975	0
47	20231031	182700	236865100	2975	2975	2975	2975	0
48	20231031	182600	236865100	2975	2975	2975	2975	0
49	20231031	182500	236865100	2975	2975	2975	2975	0
50	20231031	182400	236865100	2975	2975	2975	2975	0
51	20231031	182300	236865100	2975	2975	2975	2975	0
52	20231031	182200	236865100	2975	2975	2975	2975	0
53	20231031	182100	236865100	2975	2975	2975	2975	0
54	20231031	182000	236865100	2975	2975	2975	2975	0
55	20231031	181900	236865100	2975	2975	2975	2975	0
56	20231031	181800	236865100	2975	2975	2975	2975	0
57	20231031	181700	236865100	2975	2975	2975	2975	0
58	20231031	181600	236865100	2975	2975	2975	2975	0
59	20231031	181500	236865100	2975	2975	2975	2975	0
60	20231031	181400	236865100	2975	2975	2975	2975	0
61	20231031	181300	236865100	2975	2975	2975	2975	0
62	20231031	181200	236865100	2975	2975	2975	2975	1252
63	20231031	181100	236865100	2975	2975	2975	2975	0
64	20231031	181000	236865100	2975	2975	2975	2975	0
65	20231031	180900	236865100	2975	2975	2975	2975	0
66	20231031	180800	236865100	2975	2975	2975	2975	0
67	20231031	180700	236865100	2975	2975	2975	2975	0
68	20231031	180600	236865100	2975	2975	2975	2975	0
69	20231031	180500	236865100	2975	2975	2975	2975	0
70	20231031	180400	236865100	2975	2975	2975	2975	0
71	20231031	180300	236865100	2975	2975	2975	2975	0
72	20231031	180200	236865100	2975	2975	2975	2975	0
73	20231031	180100	236865100	2975	2975	2975	2975	0
74	20231031	180000	236865100	2975	2975	2975	2975	0
75	20231031	175900	236865100	2975	2975	2975	2975	0
76	20231031	175800	236865100	2975	2975	2975	2975	0
77	20231031	175700	236865100	2975	2975	2975	2975	0
78	20231031	175600	236865100	2975	2975	2975	2975	0
79	20231031	175500	236865100	2975	2975	2975	2975	0
80	20231031	175400	236865100	2975	2975	2975	2975	0
81	20231031	175300	236865100	2975	2975	2975	2975	0
82	20231031	175200	236865100	2975	2975	2975	2975	0
83	20231031	175100	236865100	2975	2975	2975	2975	0
84	20231031	175000	236865100	2975	2975	2975	2975	0
85	20231031	174900	236865100	2975	2975	2975	2975	0
86	20231031	174800	236865100	2975	2975	2975	2975	0
87	20231031	174700	236865100	2975	2975	2975	2975	0
88	20231031	174600	236865100	2975	2975	2975	2975	0
89	20231031	174500	236865100	2975	2975	2975	2975	0
90	20231031	174400	236865100	2975	2975	2975	2975	0
91	20231031	174300	236865100	2975	2975	2975	2975	0
92	20231031	174200	236865100	2975	2975	2975	2975	1252
93	20231031	174100	236865100	2975	2975	2975	2975	0
94	20231031	174000	236865100	2975	2975	2975	2975	0
95	20231031	173900	236865100	2975	2975	2975	2975	0
96	20231031	173800	236865100	2975	2975	2975	2975	0
97	20231031	173700	236865100	2975	2975	2975	2975	0
98	20231031	173600	236865100	2975	2975	2975	2975	0
99	20231031	173500	236865100	2975	2975	2975	2975	0
100	20231031	173400	236865100	2975	2975	2975	2975	0
101	20231031	173300	236865100	2975	2975	2975	2975	0
102	20231031	173200	236865100	2975	2975	2975	2975	0
103	20231031	173100	236865100	2975	2975	2975	2975	0
104	20231031	173000	236865100	2975	2975	2975	2975	0
105	20231031	172900	236865100	2975	2975	2975	2975	0
106	20231031	172800	236865100	2975	2975	2975	2975	0
107	20231031	172700	236865100	2975	2975	2975	2975	0
108	20231031	172600	236865100	2975	2975	2975	2975	0
109	20231031	172500	236865100	2975	2975	2975	2975	0
110	20231031	172400	236865100	2975	2975	2975	2975	0
111	20231031	172300	236865100	2975	2975	2975	2975	0
112	20231031	172200	236865100	2975	2975	2975	2975	0
113	20231031	172100	236865100	2975	2975	2975	2975	0
114	20231031	172000	236865100	2975	2975	2975	2975	0
115	20231031	171900	236865100	2975	2975	2975	2975	0
116	20231031	171800	236865100	2975	2975	2975	2975	0
117	20231031	171700	236865100	2975	2975	2975	2975	0
118	20231031	171600	236865100	2975	2975	2975	2975	0
119	20231031	171500	236865100	2975	2975	2975	2975	0
120	20231031	171400	236865100	2975	2975	2975	2975	0
121	20231031	171300	236865100	2975	2975	2975	2975	0
122	20231031	171200	236865100	2975	2975	2975	2975	1252
123	20231031	171100	236865100	2975	2975	2975	2975	0
124	20231031	171000	236865100	2975	2975	2975	2975	0
125	20231031	170900	236865100	2975	2975	2975	2975	0
126	20231031	170800	236865100	2975	2975	2975	2975	0
127	20231031	170700	236865100	2975	2975	2975	2975	0
128	20231031	170600	236865100	2975	2975	2975	2975	0
129	20231031	170500	236865100	2975	2975	2975	2975	0
130	20231031	170400	236865100	2975	2975	2975	2975	0
131	20231031	170300	236865100	2975	2975	2975	2975	0
132	20231031	170200	236865100	2975	2975	2975	2975	0
133	20231031	170100	236865100	2975	2975	2975	2975	0
134	20231031	170000	236865100	2975	2975	2975	2975	0
135	20231031	165900	236865100	2975	2975	2975	2975	0
136	20231031	165800	236865100	2975	2975	2975	2975	0
137	20231031	165700	236865100	2975	2975	2975	2975	0
138	20231031	165600	236865100	2975	2975	2975	2975	0
139	20231031	165500	236865100	2975	2975	2975	2975	0
140	20231031	165400	236865100	2975	2975	2975	2975	0
141	20231031	165300	236865100	2975	2975	2975	2975	0
142	20231031	165200	236865100	2975	2975	2975	2975	0
143	20231031	165100	236865100	2975	2975	2975	2975	0
144	20231031	165000	236865100	2975	2975	2975	2975	0
145	20231031	164900	236865100	2975	2975	2975	2975	0
146	20231031	164800	236865100	2975	2975	2975	2975	0
147	20231031	164700	236865100	2975	2975	2975	2975	0
148	20231031	164600	236865100	2975	2975	2975	2975	0
149	20231031	164500	236865100	2975	2975	2975	2975	0
150	20231031	164400	236865100	2975	2975	2975	2975	0
151	20231031	164300	236865100	2975	2975	2975	2975	0
152	20231031	164200	236865100	2975	2975	2975	2975	1252
153	20231031	164100	236865100	2975	2975	2975	2975	0
154	20231031	164000	236865100	2975	2975	2975	2975	0
155	20231031	163900	236865100	2975	2975	2975	2975	0
156	20231031	163800	236865100	2975	2975	2975	2975	0
157	20231031	163700	236865100	2975	2975	2975	2975	0
158	20231031	163600	236865100	2975	2975	2975	2975	0
159	20231031	163500	236865100	2975	2975	2975	2975	0
160	20231031	163400	236865100	2975	2975	2975	2975	0
161	20231031	163300	236865100	2975	2975	2975	2975	0
162	20231031	163200	236865100	2975	2975	2975	2975	0
163	20231031	163100	236865100	2975	2975	2975	2975	0
164	20231031	163000	236865100	2975	2975	2975	2975	0
165	20231031	162900	236865100	2975	2975	2975	2975	0
166	20231031	162800	236865100	2975	2975	2975	2975	0
167	20231031	162700	236865100	2975	2975	2975	2975	0
168	20231031	162600	236865100	2975	2975	2975	2975	0
169	20231031	162500	236865100	2975	2975	2975	2975	0
170	20231031	162400	236865100	2975	2975	2975	2975	0
171	20231031	162300	236865100	2975	2975	2975	2975	0
172	20231031	162200	236865100	2975	2975	2975	2975	0
173	20231031	162100	236865100	2975	2975	2975	2975	0
174	20231031	162000	236865100	2975	2975	2975	2975	0
175	20231031	161900	236865100	2975	2975	2975	2975	0
176	20231031	161800	236865100	2975	2975	2975	2975	0
177	20231031	161700	236865100	2975	2975	2975	2975	0
178	20231031	161600	236865100	2975	2975	2975	2975	0
179	20231031	161500	236865100	2975	2975	2975	2975	0
180	20231031	161400	236865100	2975	2975	2975	2975	0
181	20231031	161300	236865100	2975	2975	2975	2975	0
182	20231031	161200	236865100	2975	2975	2975	2975	1252
183	20231031	161100	236865100	2975	2975	2975	2975	0
184	20231031	161000	236865100	2975	2975	2975	2975	0
185	20231031	160900	236865100	2975	2975	2975	2975	0
186	20231031	160800	236865100	2975	2975	2975	2975	0
187	20231031	160700	236865100	2975	2975	2975	2975	0
188	20231031	160600	236865100	2975	2975	2975	2975	0
189	20231031	160500	236865100	2975	2975	2975	2975	0
190	20231031	160400	236865100	2975	2975	2975	2975	0
191	20231031	160300	236865100	2975	2975	2975	2975	0
192	20231031	160200	236865100	2975	2975	2975	2975	0
193	20231031	160100	236865100	2975	2975	2975	2975	0
194	20231031	160000	236865100	2975	2975	2975	2975	0
195	20231031	155900	236865100	2975	2975	2975	2975	0
196	20231031	155800	236865100	2975	2975	2975	2975	0
197	20231031	155700	236865100	2975	2975	2975	2975	0
198	20231031	155600	236865100	2975	2975	2975	2975	0
199	20231031	155500	236865100	2975	2975	2975	2975	0
200	20231031	155400	236865100	2975	2975	2975	2975	0
201	20231031	155300	236865100	2975	2975	2975	2975	0
202	20231031	155200	236865100	2975	2975	2975	2975	0
203	20231031	155100	236865100	2975	2975	2975	2975	0
204	20231031	155000	236865100	2975	2975	2975	2975	0
205	20231031	154900	236865100	2975	2975	2975	2975	0
206	20231031	154800	236865100	2975	2975	2975	2975	0
207	20231031	154700	236865100	2975	2975	2975	2975	0
208	20231031	154600	236865100	2975	2975	2975	2975	0
209	20231031	154500	236865100	2975	2975	2975	2975	0
210	20231031	154400	236865100	2975	2975	2975	2975	0
211	20231031	154300	236865100	2975	2975	2975	2975	0
212	20231031	154200	236865100	2975	2975	2975	2975	1252
213	20231031	154100	236865100	2975	2975	2975	2975	0
214	20231031	154000	236865100	2975	2975	2975	2975	0
215	20231031	153900	236865100	2975	2975	2975	2975	0
216	20231031	153800	236865100	2975	2975	2975	2975	0
217	20231031	153700	236865100	2975	2975	2975	2975	0
218	20231031	153600	236865100	2975	2975	2975	2975	0
219	20231031	153500	236865100	2975	2975	2975	2975	0
220	20231031	153400	236865100	2975	2975	2975	2975	0
221	20231031	153300	236865100	2975	2975	2975	2975	0
222	20231031	153200	236865100	2975	2975	2975	2975	0
223	20231031	153100	236865100	2975	2975	2975	2975	0
224	20231031	153000	236865100	2975	2975	2975	2975	1252
225	20231031	152900	233140400	2965	2965	2965	2965	0
226	20231031	152800	233140400	2965	2965	2965	2965	0
227	20231031	152700	233140400	2965	2965	2965	2965	0
228	20231031	152600	233140400	2965	2965	2965	2965	0
229	20231031	152500	233140400	2965	2965	2965	2965	0
230	20231031	152400	233140400	2965	2965	2965	2965	0
231	20231031	152300	233140400	2965	2965	2965	2965	0
232	20231031	152200	233140400	2965	2965	2965	2965	0
233	20231031	152100	233140400	2965	2965	2965	2965	0
234	20231031	152000	233140400	2965	2965	2965	2965	0
235	20231031	151900	233140400	2965	2965	2965	2965	16
236	20231031	151800	233092960	2945	2945	2945	2945	0
237	20231031	151700	233092960	2945	2945	2945	2945	0
238	20231031	151600	233092960	2945	2945	2945	2945	820
239	20231031	151500	230678060	2945	2970	2970	2945	3540
240	20231031	151400	220247540	2970	2970	2970	2970	641
241	20231031	151300	218343770	2970	2970	2970	2970	3
242	20231031	151200	218334860	2970	2970	2970	2970	142
243	20231031	151100	217913120	2955	2955	2955	2955	0
244	20231031	151000	217913120	2955	2960	2960	2955	45
245	20231031	150900	217780115	2970	2970	2970	2970	0
246	20231031	150800	217780115	2970	2970	2970	2970	0
247	20231031	150700	217780115	2970	2970	2970	2970	0
248	20231031	150600	217780115	2970	2965	2970	2965	636
249	20231031	150500	215893355	2955	2955	2955	2955	0
250	20231031	150400	215893355	2955	2955	2955	2955	211
251	20231031	150300	215269850	2955	2955	2955	2955	0
252	20231031	150200	215269850	2955	2965	2965	2955	205
253	20231031	150100	214662045	2965	2960	2965	2955	404
254	20231031	150000	213467680	2955	2955	2955	2955	75
255	20231031	145900	213246055	2955	2955	2955	2955	0
256	20231031	145800	213246055	2955	2955	2955	2955	231
257	20231031	145700	212563450	2970	2965	2970	2965	101
258	20231031	145600	212263735	2965	2965	2965	2965	85
259	20231031	145500	212011710	2965	2965	2965	2965	100
260	20231031	145400	211715210	2970	2970	2970	2970	0
261	20231031	145300	211715210	2970	2965	2970	2965	237
262	20231031	145200	211011945	2955	2955	2955	2955	0
263	20231031	145100	211011945	2955	2955	2955	2955	0
264	20231031	145000	211011945	2955	2955	2955	2955	0
265	20231031	144900	211011945	2955	2955	2955	2955	1
266	20231031	144800	211008990	2955	2955	2955	2955	64
267	20231031	144700	210819870	2970	2970	2970	2970	3
268	20231031	144600	210810960	2970	2970	2970	2970	103
269	20231031	144500	210505050	2960	2960	2960	2960	7
270	20231031	144400	210484330	2960	2960	2960	2960	393
271	20231031	144300	209321050	2970	2970	2970	2970	0
272	20231031	144200	209321050	2970	2970	2970	2970	0
273	20231031	144100	209321050	2970	2970	2970	2970	0
274	20231031	144000	209321050	2970	2970	2970	2970	0
275	20231031	143900	209321050	2970	2970	2970	2970	51
276	20231031	143800	209169580	2965	2965	2965	2965	0
277	20231031	143700	209169580	2965	2965	2965	2965	0
278	20231031	143600	209169580	2965	2965	2965	2965	0
279	20231031	143500	209169580	2965	2965	2965	2965	0
280	20231031	143400	209169580	2965	2965	2965	2965	2
281	20231031	143300	209163650	2965	2965	2965	2965	110
282	20231031	143200	208837500	2965	2960	2965	2960	914
283	20231031	143100	206130990	2960	2960	2960	2960	0
284	20231031	143000	206130990	2960	2965	2965	2960	202
285	20231031	142900	205533065	2965	2965	2965	2965	0
286	20231031	142800	205533065	2965	2965	2965	2965	0
287	20231031	142700	205533065	2965	2965	2965	2965	0
288	20231031	142600	205533065	2965	2965	2965	2965	0
289	20231031	142500	205533065	2965	2965	2965	2965	1459
290	20231031	142400	201207130	2965	2965	2965	2965	2
291	20231031	142300	201201200	2975	2975	2975	2975	0
292	20231031	142200	201201200	2975	2975	2975	2975	0
293	20231031	142100	201201200	2975	2975	2975	2975	16
294	20231031	142000	201153600	2980	2980	2980	2980	225
295	20231031	141900	200483100	2980	2980	2980	2980	0
296	20231031	141800	200483100	2980	2965	2980	2965	34
297	20231031	141700	200382275	2970	2970	2970	2970	0
298	20231031	141600	200382275	2970	2980	2980	2970	117
299	20231031	141500	200033915	2980	2980	2980	2980	84
300	20231031	141400	199783595	2980	2980	2980	2980	0
301	20231031	141300	199783595	2980	2980	2980	2980	0
302	20231031	141200	199783595	2980	2980	2980	2980	0
303	20231031	141100	199783595	2980	2980	2980	2980	238
304	20231031	141000	199074355	2965	2965	2965	2965	1
305	20231031	140900	199071390	2975	2975	2975	2975	0
306	20231031	140800	199071390	2975	2975	2975	2975	20
307	20231031	140700	199011890	2975	2975	2975	2975	0
308	20231031	140600	199011890	2975	2975	2975	2975	167
309	20231031	140500	198515065	2970	2970	2970	2970	0
310	20231031	140400	198515065	2970	2970	2970	2970	1
311	20231031	140300	198512095	2975	2965	2975	2965	1118
312	20231031	140200	195197215	2970	2970	2970	2970	0
313	20231031	140100	195197215	2970	2975	2975	2970	692
314	20231031	140000	193141185	2975	2975	2975	2975	0
315	20231031	135900	193141185	2975	2975	2975	2975	191
316	20231031	135800	192572960	2970	2970	2970	2970	5
317	20231031	135700	192558110	2975	2975	2975	2975	0
318	20231031	135600	192558110	2975	2975	2975	2975	0
319	20231031	135500	192558110	2975	2970	2975	2970	74
320	20231031	135400	192337995	2965	2970	2970	2965	1089
321	20231031	135300	189108690	2970	2970	2970	2970	464
322	20231031	135200	187730610	2970	2970	2970	2970	200
323	20231031	135100	187136610	2970	2970	2970	2970	110
324	20231031	135000	186809910	2975	2975	2975	2975	142
325	20231031	134900	186387460	2970	2970	2970	2970	0
326	20231031	134800	186387460	2970	2975	2975	2970	1890
327	20231031	134700	180765315	2975	2985	2985	2975	713
328	20231031	134600	178644010	2985	2985	2985	2985	42
329	20231031	134500	178518640	2985	2985	2985	2985	0
330	20231031	134400	178518640	2985	2985	2985	2985	0
331	20231031	134300	178518640	2985	2985	2985	2985	0
332	20231031	134200	178518640	2985	2985	2985	2985	306
333	20231031	134100	177605230	2985	2980	2985	2980	101
334	20231031	134000	177303830	2985	2985	2985	2985	340
335	20231031	133900	176288930	2985	2980	2985	2980	80
336	20231031	133800	176050150	2980	2980	2980	2980	1
337	20231031	133700	176047170	2980	2980	2980	2980	0
338	20231031	133600	176047170	2980	2980	2980	2980	0
339	20231031	133500	176047170	2980	2980	2980	2980	0
340	20231031	133400	176047170	2980	2980	2980	2980	1
341	20231031	133300	176044190	2975	2975	2975	2975	0
342	20231031	133200	176044190	2975	2975	2975	2975	0
343	20231031	133100	176044190	2975	2975	2975	2975	0
344	20231031	133000	176044190	2975	2980	2980	2975	95
345	20231031	132900	175761495	2980	2980	2980	2980	13
346	20231031	132800	175722755	2975	2975	2975	2975	100
347	20231031	132700	175425255	2975	2975	2975	2975	0
348	20231031	132600	175425255	2975	2975	2975	2975	4
349	20231031	132500	175413355	2970	2970	2970	2970	0
350	20231031	132400	175413355	2970	2970	2970	2970	0
351	20231031	132300	175413355	2970	2970	2970	2970	105
352	20231031	132200	175101505	2985	2985	2985	2985	0
353	20231031	132100	175101505	2985	2985	2985	2985	0
354	20231031	132000	175101505	2985	2985	2985	2985	0
355	20231031	131900	175101505	2985	2985	2985	2985	0
356	20231031	131800	175101505	2985	2985	2985	2985	0
357	20231031	131700	175101505	2985	2985	2985	2985	0
358	20231031	131600	175101505	2985	2985	2985	2985	415
359	20231031	131500	173862730	2985	2975	2985	2975	4
360	20231031	131400	173850815	2970	2970	2970	2970	0
361	20231031	131300	173850815	2970	2970	2970	2970	0
362	20231031	131200	173850815	2970	2970	2970	2970	0
363	20231031	131100	173850815	2970	2970	2970	2970	0
364	20231031	131000	173850815	2970	2970	2970	2970	33
365	20231031	130900	173752805	2965	2965	2965	2965	0
366	20231031	130800	173752805	2965	2965	2965	2965	0
367	20231031	130700	173752805	2965	2985	2985	2965	3062
368	20231031	130600	164631800	2995	2995	2995	2995	1
369	20231031	130500	164628805	2990	2990	2990	2990	0
370	20231031	130400	164628805	2990	2990	2990	2990	0
371	20231031	130300	164628805	2990	2990	2990	2990	438
372	20231031	130200	163319185	2975	2975	2975	2975	0
373	20231031	130100	163319185	2975	2975	2975	2975	0
374	20231031	130000	163319185	2975	2975	2975	2975	0
375	20231031	125900	163319185	2975	2975	2975	2975	0
376	20231031	125800	163319185	2975	2975	2975	2975	90
377	20231031	125700	163051435	2975	2975	2975	2975	380
378	20231031	125600	161920935	2975	2975	2975	2975	14
379	20231031	125500	161879285	2970	2970	2970	2970	0
380	20231031	125400	161879285	2970	2970	2970	2970	0
381	20231031	125300	161879285	2970	2970	2970	2970	6
382	20231031	125200	161861465	2975	2975	2975	2975	0
383	20231031	125100	161861465	2975	2975	2975	2975	0
384	20231031	125000	161861465	2975	2975	2975	2975	50
385	20231031	124900	161712715	2970	2970	2970	2970	0
386	20231031	124800	161712715	2970	2970	2970	2970	87
387	20231031	124700	161454325	2975	2975	2975	2975	269
388	20231031	124600	160654050	2970	2970	2970	2970	0
389	20231031	124500	160654050	2970	2970	2970	2970	503
390	20231031	124400	159160140	2970	2970	2970	2970	0
391	20231031	124300	159160140	2970	2970	2970	2970	1
392	20231031	124200	159157170	2970	2970	2970	2970	1
393	20231031	124100	159154200	2970	2970	2970	2970	161
394	20231031	124000	158676030	2970	2970	2970	2970	0
395	20231031	123900	158676030	2970	2970	2970	2970	22
396	20231031	123800	158610690	2975	2975	2975	2975	0
397	20231031	123700	158610690	2975	2975	2975	2975	0
398	20231031	123600	158610690	2975	2975	2975	2975	101
399	20231031	123500	158310215	2975	2975	2975	2975	0
400	20231031	123400	158310215	2975	2975	2975	2975	0
401	20231031	123300	158310215	2975	2975	2975	2975	0
402	20231031	123200	158310215	2975	2975	2975	2975	0
403	20231031	123100	158310215	2975	2975	2975	2975	13
404	20231031	123000	158271540	2965	2965	2965	2965	0
405	20231031	122900	158271540	2965	2965	2965	2965	0
406	20231031	122800	158271540	2965	2965	2965	2965	72
407	20231031	122700	158058060	2965	2965	2965	2965	3
408	20231031	122600	158049165	2975	2975	2975	2975	25
409	20231031	122500	157974790	2975	2975	2975	2975	0
410	20231031	122400	157974790	2975	2975	2975	2970	425
411	20231031	122300	156712170	2975	2975	2975	2975	4
412	20231031	122200	156700270	2985	2985	2985	2985	117
413	20231031	122100	156351025	2995	2995	2995	2995	0
414	20231031	122000	156351025	2995	2995	2995	2995	2
415	20231031	121900	156345035	2995	2995	2995	2995	0
416	20231031	121800	156345035	2995	2995	2995	2995	0
417	20231031	121700	156345035	2995	2995	2995	2995	0
418	20231031	121600	156345035	2995	2980	2995	2980	600
419	20231031	121500	154550780	2970	2970	2970	2970	0
420	20231031	121400	154550780	2970	2970	2970	2970	30
421	20231031	121300	154461680	2970	2970	2970	2970	0
422	20231031	121200	154461680	2970	2970	2970	2970	0
423	20231031	121100	154461680	2970	2970	2970	2970	0
424	20231031	121000	154461680	2970	2970	2970	2970	0
425	20231031	120900	154461680	2970	2970	2970	2970	1
426	20231031	120800	154458710	2975	2975	2975	2975	0
427	20231031	120700	154458710	2975	2975	2975	2975	0
428	20231031	120600	154458710	2975	2975	2975	2975	0
429	20231031	120500	154458710	2975	2980	2980	2975	384
430	20231031	120400	153315775	2980	2980	2980	2980	100
431	20231031	120300	153017775	2980	2980	2980	2980	0
432	20231031	120200	153017775	2980	2980	2980	2980	1
433	20231031	120100	153014795	2995	2995	2995	2995	30
434	20231031	120000	152924945	2995	2995	2995	2995	0
435	20231031	115900	152924945	2995	2995	2995	2995	25
436	20231031	115800	152850070	2995	2995	2995	2995	0
437	20231031	115700	152850070	2995	2995	2995	2995	0
438	20231031	115600	152850070	2995	2995	2995	2995	0
439	20231031	115500	152850070	2995	2995	2995	2995	0
440	20231031	115400	152850070	2995	2995	2995	2995	16
441	20231031	115300	152802150	2980	2980	2980	2980	604
442	20231031	115200	151002230	2995	2995	2995	2995	0
443	20231031	115100	151002230	2995	2995	2995	2995	2
444	20231031	115000	150996240	2980	2980	2980	2980	62
445	20231031	114900	150811480	2980	2980	2980	2980	111
446	20231031	114800	150480700	2980	2980	2980	2980	0
447	20231031	114700	150480700	2980	2980	2980	2980	2376
448	20231031	114600	143400220	2995	2995	2995	2995	5
449	20231031	114500	143385245	2980	2980	2980	2980	0
450	20231031	114400	143385245	2980	2980	2980	2980	303
451	20231031	114300	142482305	3000	3000	3000	3000	0
452	20231031	114200	142482305	3000	3000	3000	3000	3223
453	20231031	114100	132813305	3000	3000	3000	3000	0
454	20231031	114000	132813305	3000	3000	3000	3000	0
455	20231031	113900	132813305	3000	2995	3000	2995	84
456	20231031	113800	132561485	2975	2975	2975	2975	6
457	20231031	113700	132543635	2975	2975	2975	2975	2
458	20231031	113600	132537685	2975	2975	2975	2975	10
459	20231031	113500	132507935	2975	2975	2975	2975	0
460	20231031	113400	132507935	2975	2975	2975	2975	10
461	20231031	113300	132478185	2975	2975	2975	2975	0
462	20231031	113200	132478185	2975	2975	2975	2975	0
463	20231031	113100	132478185	2975	2975	2975	2975	0
464	20231031	113000	132478185	2975	2975	2975	2975	4
465	20231031	112900	132466285	3000	3000	3000	3000	0
466	20231031	112800	132466285	3000	2995	3000	2995	56
467	20231031	112700	132298300	3000	3000	3000	3000	0
468	20231031	112600	132298300	3000	2995	3000	2995	199
469	20231031	112500	131702040	2995	2995	2995	2995	0
470	20231031	112400	131702040	2995	2995	2995	2995	3
471	20231031	112300	131693055	2995	2995	2995	2995	250
472	20231031	112200	130944305	2995	2995	2995	2995	26
473	20231031	112100	130866435	2995	2995	2995	2995	34
474	20231031	112000	130764605	3000	3000	3000	3000	0
475	20231031	111900	130764605	3000	3000	3000	3000	0
476	20231031	111800	130764605	3000	3000	3000	3000	0
477	20231031	111700	130764605	3000	3000	3000	3000	0
478	20231031	111600	130764605	3000	3000	3000	3000	88
479	20231031	111500	130500605	3000	3000	3000	3000	53
480	20231031	111400	130341605	3000	2995	3000	2995	121
481	20231031	111300	129978615	2970	2970	2970	2970	0
482	20231031	111200	129978615	2970	2985	3000	2970	1067
483	20231031	111100	126785570	2985	2985	2985	2985	0
484	20231031	111000	126785570	2985	2985	2985	2985	17
485	20231031	110900	126734825	2985	2985	2985	2985	113
486	20231031	110800	126397520	2985	2985	2985	2985	0
487	20231031	110700	126397520	2985	2985	2985	2985	0
488	20231031	110600	126397520	2985	2985	2985	2985	18
489	20231031	110500	126343790	2985	2965	2985	2965	438
490	20231031	110400	125040680	2965	2965	2965	2965	1
491	20231031	110300	125037715	2965	2965	2965	2965	0
492	20231031	110200	125037715	2965	2965	2965	2965	0
493	20231031	110100	125037715	2965	2965	2965	2965	0
494	20231031	110000	125037715	2965	2965	2965	2965	0
495	20231031	105900	125037715	2965	2965	2965	2965	0
496	20231031	105800	125037715	2965	2965	2965	2965	0
497	20231031	105700	125037715	2965	2965	2965	2965	0
498	20231031	105600	125037715	2965	2965	2965	2965	0
499	20231031	105500	125037715	2965	2965	2965	2965	32
500	20231031	105400	124942835	2965	2965	2965	2965	14
501	20231031	105300	124901325	2965	2965	2965	2965	5
502	20231031	105200	124886500	2965	2965	2965	2965	20
503	20231031	105100	124827200	2965	2965	2965	2965	71
504	20231031	105000	124616685	2970	2970	2970	2970	0
505	20231031	104900	124616685	2970	2970	2970	2970	1
506	20231031	104800	124613715	2950	2950	2950	2950	0
507	20231031	104700	124613715	2950	2950	2950	2950	0
508	20231031	104600	124613715	2950	2950	2950	2950	0
509	20231031	104500	124613715	2950	2950	2950	2950	0
510	20231031	104400	124613715	2950	2950	2950	2950	0
511	20231031	104300	124613715	2950	2950	2950	2950	0
512	20231031	104200	124613715	2950	2950	2950	2950	0
513	20231031	104100	124613715	2950	2950	2950	2950	0
514	20231031	104000	124613715	2950	2950	2950	2950	0
515	20231031	103900	124613715	2950	2950	2950	2950	0
516	20231031	103800	124613715	2950	2970	2970	2950	14
517	20231031	103700	124572235	2950	2970	2970	2950	4
518	20231031	103600	124560415	2970	2970	2970	2970	0
519	20231031	103500	124560415	2970	2965	2970	2965	58
520	20231031	103400	124388295	2965	2965	2965	2965	128
521	20231031	103300	124008775	2965	2965	2965	2965	2
522	20231031	103200	124002845	2960	2960	2960	2960	116
523	20231031	103100	123659485	2960	2960	2960	2960	0
524	20231031	103000	123659485	2960	2960	2960	2960	0
525	20231031	102900	123659485	2960	2960	2960	2960	106
526	20231031	102800	123345725	2960	2960	2960	2960	0
527	20231031	102700	123345725	2960	2945	2960	2945	2235
528	20231031	102600	116758130	2945	2945	2945	2945	12
529	20231031	102500	116722790	2935	2945	2945	2935	130
530	20231031	102400	116341200	2945	2945	2945	2940	891
531	20231031	102300	113721640	2945	2945	2945	2945	75
532	20231031	102200	113500765	2945	2945	2945	2940	662
533	20231031	102100	111552750	2950	2950	2950	2950	0
534	20231031	102000	111552750	2950	2950	2950	2950	0
535	20231031	101900	111552750	2950	2950	2950	2950	14
536	20231031	101800	111511450	2950	2950	2950	2950	200
537	20231031	101700	110921450	2965	2955	2965	2945	2610
538	20231031	101600	103220740	2955	2955	2955	2955	0
539	20231031	101500	103220740	2955	2955	2955	2955	1
540	20231031	101400	103217785	2955	2955	2955	2955	7
541	20231031	101300	103197100	2955	2955	2955	2955	0
542	20231031	101200	103197100	2955	2965	2965	2955	1147
543	20231031	101100	99796895	2970	2965	2970	2965	147
544	20231031	101000	99360915	2965	2970	2970	2965	603
545	20231031	100900	97570375	2975	2975	2975	2975	395
546	20231031	100800	96395250	2975	2975	2975	2975	34
547	20231031	100700	96294100	2975	2975	2975	2975	0
548	20231031	100600	96294100	2975	2975	2975	2975	0
549	20231031	100500	96294100	2975	2975	2975	2975	28
550	20231031	100400	96210800	2975	2975	2975	2975	167
551	20231031	100300	95713975	2975	2980	2985	2975	68
552	20231031	100200	95511080	2980	2970	2980	2970	483
553	20231031	100100	94072740	2980	2980	2980	2980	0
554	20231031	100000	94072740	2980	2980	2980	2980	1
555	20231031	095900	94069760	2980	2980	2980	2980	106
556	20231031	095800	93753880	2980	2970	2980	2970	102
557	20231031	095700	93450920	2970	2970	2970	2970	131
558	20231031	095600	93061850	2980	2975	2980	2975	74
559	20231031	095500	92841375	2980	2980	2980	2980	0
560	20231031	095400	92841375	2980	2980	2980	2970	180
561	20231031	095300	92305985	2970	2970	2970	2970	10
562	20231031	095200	92276285	2970	2970	2970	2970	11
563	20231031	095100	92243615	2970	2970	2970	2970	534
564	20231031	095000	90657635	2980	2980	2980	2980	100
565	20231031	094900	90359635	2965	2965	2965	2965	161
566	20231031	094800	89882270	2960	2960	2960	2960	204
567	20231031	094700	89278430	2955	2955	2955	2955	169
568	20231031	094600	88779035	2945	2960	2960	2945	1671
569	20231031	094500	83849070	2960	2960	2960	2960	0
570	20231031	094400	83849070	2960	2960	2960	2960	101
571	20231031	094300	83550110	2960	2960	2965	2960	523
572	20231031	094200	82000765	2965	2970	2970	2965	244
573	20231031	094100	81276985	2970	2970	2970	2970	136
574	20231031	094000	80873065	2975	2980	2980	2975	1525
575	20231031	093900	76335655	2980	2980	2980	2975	92
576	20231031	093800	76061590	2970	2970	2970	2970	0
577	20231031	093700	76061590	2970	2970	2970	2970	399
578	20231031	093600	74876560	2970	2970	2970	2970	0
579	20231031	093500	74876560	2970	2970	2970	2970	315
580	20231031	093400	73941010	2980	2980	2980	2980	22
581	20231031	093300	73875450	2970	2985	2985	2970	1347
582	20231031	093200	69874665	2985	2985	2985	2985	1
583	20231031	093100	69871680	2970	2985	2985	2970	62
584	20231031	093000	69686625	2980	2980	2980	2980	0
585	20231031	092900	69686625	2980	2980	2980	2980	36
586	20231031	092800	69579345	2980	2980	2980	2980	118
587	20231031	092700	69227705	2980	2970	2980	2970	421
588	20231031	092600	67974415	2975	2975	2975	2975	285
589	20231031	092500	67126540	2980	2980	2980	2980	333
590	20231031	092400	66134200	2980	2990	2990	2980	1324
591	20231031	092300	62182330	2990	2990	2990	2990	0
592	20231031	092200	62182330	2990	2990	2990	2990	367
593	20231031	092100	61085000	2985	2995	2995	2985	1210
594	20231031	092000	57471045	2990	2990	3000	2990	1052
595	20231031	091900	54325545	3000	3000	3000	3000	0
596	20231031	091800	54325545	3000	2995	3000	2990	439
597	20231031	091700	53010740	3000	2995	3005	2995	425
598	20231031	091600	51735740	3005	2990	3005	2990	970
599	20231031	091500	48832060	3005	2995	3010	2990	680
600	20231031	091400	46788880	2995	3010	3010	2995	3722
601	20231031	091300	35639085	3005	3005	3005	3000	234
602	20231031	091200	34935950	3005	3000	3005	3000	149
603	20231031	091100	34488525	3005	3000	3005	3000	14
604	20231031	091000	34446485	3000	3000	3000	3000	10
605	20231031	090900	34416485	3005	3005	3005	3005	1
606	20231031	090800	34413480	3005	2995	3005	2995	93
607	20231031	090700	34134025	2985	2995	2995	2985	61
608	20231031	090600	33951340	2995	2995	2995	2995	1
609	20231031	090500	33948345	3000	3000	3010	3000	4431
610	20231031	090400	20653355	3000	2975	3000	2960	3773
611	20231031	090300	9365415	2960	2960	2960	2960	0
612	20231031	090200	9365415	2960	2960	2960	2960	10
613	20231031	090100	9335815	2940	2945	2945	2940	684
614	20231031	090000	7321555	2950	2945	2950	2945	2477