KissMeData/082210/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195300	380546855	2670	2670	2670	2670	843
3	20231031	195200	380546855	2670	2670	2670	2670	0
4	20231031	195100	380546855	2670	2670	2670	2670	0
5	20231031	195000	380546855	2670	2670	2670	2670	0
6	20231031	194900	380546855	2670	2670	2670	2670	0
7	20231031	194800	380546855	2670	2670	2670	2670	0
8	20231031	194700	380546855	2670	2670	2670	2670	0
9	20231031	194600	380546855	2670	2670	2670	2670	0
10	20231031	194500	380546855	2670	2670	2670	2670	0
11	20231031	194400	380546855	2670	2670	2670	2670	0
12	20231031	194300	380546855	2670	2670	2670	2670	0
13	20231031	194200	380546855	2670	2670	2670	2670	0
14	20231031	194100	380546855	2670	2670	2670	2670	0
15	20231031	194000	380546855	2670	2670	2670	2670	0
16	20231031	193900	380546855	2670	2670	2670	2670	0
17	20231031	193800	380546855	2670	2670	2670	2670	0
18	20231031	193700	380546855	2670	2670	2670	2670	0
19	20231031	193600	380546855	2670	2670	2670	2670	0
20	20231031	193500	380546855	2670	2670	2670	2670	0
21	20231031	193400	380546855	2670	2670	2670	2670	0
22	20231031	193300	380546855	2670	2670	2670	2670	0
23	20231031	193200	380546855	2670	2670	2670	2670	0
24	20231031	193100	380546855	2670	2670	2670	2670	0
25	20231031	193000	380546855	2670	2670	2670	2670	0
26	20231031	192900	380546855	2670	2670	2670	2670	0
27	20231031	192800	380546855	2670	2670	2670	2670	0
28	20231031	192700	380546855	2670	2670	2670	2670	0
29	20231031	192600	380546855	2670	2670	2670	2670	0
30	20231031	192500	380546855	2670	2670	2670	2670	0
31	20231031	192400	380546855	2670	2670	2670	2670	0
32	20231031	192300	380546855	2670	2670	2670	2670	843
33	20231031	192200	380546855	2670	2670	2670	2670	0
34	20231031	192100	380546855	2670	2670	2670	2670	0
35	20231031	192000	380546855	2670	2670	2670	2670	0
36	20231031	191900	380546855	2670	2670	2670	2670	0
37	20231031	191800	380546855	2670	2670	2670	2670	0
38	20231031	191700	380546855	2670	2670	2670	2670	0
39	20231031	191600	380546855	2670	2670	2670	2670	0
40	20231031	191500	380546855	2670	2670	2670	2670	0
41	20231031	191400	380546855	2670	2670	2670	2670	0
42	20231031	191300	380546855	2670	2670	2670	2670	0
43	20231031	191200	380546855	2670	2670	2670	2670	0
44	20231031	191100	380546855	2670	2670	2670	2670	0
45	20231031	191000	380546855	2670	2670	2670	2670	0
46	20231031	190900	380546855	2670	2670	2670	2670	0
47	20231031	190800	380546855	2670	2670	2670	2670	0
48	20231031	190700	380546855	2670	2670	2670	2670	0
49	20231031	190600	380546855	2670	2670	2670	2670	0
50	20231031	190500	380546855	2670	2670	2670	2670	0
51	20231031	190400	380546855	2670	2670	2670	2670	0
52	20231031	190300	380546855	2670	2670	2670	2670	0
53	20231031	190200	380546855	2670	2670	2670	2670	0
54	20231031	190100	380546855	2670	2670	2670	2670	0
55	20231031	190000	380546855	2670	2670	2670	2670	0
56	20231031	185900	380546855	2670	2670	2670	2670	0
57	20231031	185800	380546855	2670	2670	2670	2670	0
58	20231031	185700	380546855	2670	2670	2670	2670	0
59	20231031	185600	380546855	2670	2670	2670	2670	0
60	20231031	185500	380546855	2670	2670	2670	2670	0
61	20231031	185400	380546855	2670	2670	2670	2670	0
62	20231031	185300	380546855	2670	2670	2670	2670	843
63	20231031	185200	380546855	2670	2670	2670	2670	0
64	20231031	185100	380546855	2670	2670	2670	2670	0
65	20231031	185000	380546855	2670	2670	2670	2670	0
66	20231031	184900	380546855	2670	2670	2670	2670	0
67	20231031	184800	380546855	2670	2670	2670	2670	0
68	20231031	184700	380546855	2670	2670	2670	2670	0
69	20231031	184600	380546855	2670	2670	2670	2670	0
70	20231031	184500	380546855	2670	2670	2670	2670	0
71	20231031	184400	380546855	2670	2670	2670	2670	0
72	20231031	184300	380546855	2670	2670	2670	2670	0
73	20231031	184200	380546855	2670	2670	2670	2670	0
74	20231031	184100	380546855	2670	2670	2670	2670	0
75	20231031	184000	380546855	2670	2670	2670	2670	0
76	20231031	183900	380546855	2670	2670	2670	2670	0
77	20231031	183800	380546855	2670	2670	2670	2670	0
78	20231031	183700	380546855	2670	2670	2670	2670	0
79	20231031	183600	380546855	2670	2670	2670	2670	0
80	20231031	183500	380546855	2670	2670	2670	2670	0
81	20231031	183400	380546855	2670	2670	2670	2670	0
82	20231031	183300	380546855	2670	2670	2670	2670	0
83	20231031	183200	380546855	2670	2670	2670	2670	0
84	20231031	183100	380546855	2670	2670	2670	2670	0
85	20231031	183000	380546855	2670	2670	2670	2670	0
86	20231031	182900	380546855	2670	2670	2670	2670	0
87	20231031	182800	380546855	2670	2670	2670	2670	0
88	20231031	182700	380546855	2670	2670	2670	2670	0
89	20231031	182600	380546855	2670	2670	2670	2670	0
90	20231031	182500	380546855	2670	2670	2670	2670	0
91	20231031	182400	380546855	2670	2670	2670	2670	0
92	20231031	182300	380546855	2670	2670	2670	2670	843
93	20231031	182200	380546855	2670	2670	2670	2670	0
94	20231031	182100	380546855	2670	2670	2670	2670	0
95	20231031	182000	380546855	2670	2670	2670	2670	0
96	20231031	181900	380546855	2670	2670	2670	2670	0
97	20231031	181800	380546855	2670	2670	2670	2670	0
98	20231031	181700	380546855	2670	2670	2670	2670	0
99	20231031	181600	380546855	2670	2670	2670	2670	0
100	20231031	181500	380546855	2670	2670	2670	2670	0
101	20231031	181400	380546855	2670	2670	2670	2670	0
102	20231031	181300	380546855	2670	2670	2670	2670	0
103	20231031	181200	380546855	2670	2670	2670	2670	0
104	20231031	181100	380546855	2670	2670	2670	2670	0
105	20231031	181000	380546855	2670	2670	2670	2670	0
106	20231031	180900	380546855	2670	2670	2670	2670	0
107	20231031	180800	380546855	2670	2670	2670	2670	0
108	20231031	180700	380546855	2670	2670	2670	2670	0
109	20231031	180600	380546855	2670	2670	2670	2670	0
110	20231031	180500	380546855	2670	2670	2670	2670	0
111	20231031	180400	380546855	2670	2670	2670	2670	0
112	20231031	180300	380546855	2670	2670	2670	2670	0
113	20231031	180200	380546855	2670	2670	2670	2670	0
114	20231031	180100	380546855	2670	2670	2670	2670	0
115	20231031	180000	380546855	2670	2670	2670	2670	0
116	20231031	175900	380546855	2670	2670	2670	2670	0
117	20231031	175800	380546855	2670	2670	2670	2670	0
118	20231031	175700	380546855	2670	2670	2670	2670	0
119	20231031	175600	380546855	2670	2670	2670	2670	0
120	20231031	175500	380546855	2670	2670	2670	2670	0
121	20231031	175400	380546855	2670	2670	2670	2670	0
122	20231031	175300	380546855	2670	2670	2670	2670	843
123	20231031	175200	380546855	2670	2670	2670	2670	0
124	20231031	175100	380546855	2670	2670	2670	2670	0
125	20231031	175000	380546855	2670	2670	2670	2670	0
126	20231031	174900	380546855	2670	2670	2670	2670	0
127	20231031	174800	380546855	2670	2670	2670	2670	0
128	20231031	174700	380546855	2670	2670	2670	2670	0
129	20231031	174600	380546855	2670	2670	2670	2670	0
130	20231031	174500	380546855	2670	2670	2670	2670	0
131	20231031	174400	380546855	2670	2670	2670	2670	0
132	20231031	174300	380546855	2670	2670	2670	2670	0
133	20231031	174200	380546855	2670	2670	2670	2670	0
134	20231031	174100	380546855	2670	2670	2670	2670	0
135	20231031	174000	380546855	2670	2670	2670	2670	0
136	20231031	173900	380546855	2670	2670	2670	2670	0
137	20231031	173800	380546855	2670	2670	2670	2670	0
138	20231031	173700	380546855	2670	2670	2670	2670	0
139	20231031	173600	380546855	2670	2670	2670	2670	0
140	20231031	173500	380546855	2670	2670	2670	2670	0
141	20231031	173400	380546855	2670	2670	2670	2670	0
142	20231031	173300	380546855	2670	2670	2670	2670	0
143	20231031	173200	380546855	2670	2670	2670	2670	0
144	20231031	173100	380546855	2670	2670	2670	2670	0
145	20231031	173000	380546855	2670	2670	2670	2670	0
146	20231031	172900	380546855	2670	2670	2670	2670	0
147	20231031	172800	380546855	2670	2670	2670	2670	0
148	20231031	172700	380546855	2670	2670	2670	2670	0
149	20231031	172600	380546855	2670	2670	2670	2670	0
150	20231031	172500	380546855	2670	2670	2670	2670	0
151	20231031	172400	380546855	2670	2670	2670	2670	0
152	20231031	172300	380546855	2670	2670	2670	2670	843
153	20231031	172200	380546855	2670	2670	2670	2670	0
154	20231031	172100	380546855	2670	2670	2670	2670	0
155	20231031	172000	380546855	2670	2670	2670	2670	0
156	20231031	171900	380546855	2670	2670	2670	2670	0
157	20231031	171800	380546855	2670	2670	2670	2670	0
158	20231031	171700	380546855	2670	2670	2670	2670	0
159	20231031	171600	380546855	2670	2670	2670	2670	0
160	20231031	171500	380546855	2670	2670	2670	2670	0
161	20231031	171400	380546855	2670	2670	2670	2670	0
162	20231031	171300	380546855	2670	2670	2670	2670	0
163	20231031	171200	380546855	2670	2670	2670	2670	0
164	20231031	171100	380546855	2670	2670	2670	2670	0
165	20231031	171000	380546855	2670	2670	2670	2670	0
166	20231031	170900	380546855	2670	2670	2670	2670	0
167	20231031	170800	380546855	2670	2670	2670	2670	0
168	20231031	170700	380546855	2670	2670	2670	2670	0
169	20231031	170600	380546855	2670	2670	2670	2670	0
170	20231031	170500	380546855	2670	2670	2670	2670	0
171	20231031	170400	380546855	2670	2670	2670	2670	0
172	20231031	170300	380546855	2670	2670	2670	2670	0
173	20231031	170200	380546855	2670	2670	2670	2670	0
174	20231031	170100	380546855	2670	2670	2670	2670	0
175	20231031	170000	380546855	2670	2670	2670	2670	0
176	20231031	165900	380546855	2670	2670	2670	2670	0
177	20231031	165800	380546855	2670	2670	2670	2670	0
178	20231031	165700	380546855	2670	2670	2670	2670	0
179	20231031	165600	380546855	2670	2670	2670	2670	0
180	20231031	165500	380546855	2670	2670	2670	2670	0
181	20231031	165400	380546855	2670	2670	2670	2670	0
182	20231031	165300	380546855	2670	2670	2670	2670	843
183	20231031	165200	380546855	2670	2670	2670	2670	0
184	20231031	165100	380546855	2670	2670	2670	2670	0
185	20231031	165000	380546855	2670	2670	2670	2670	0
186	20231031	164900	380546855	2670	2670	2670	2670	0
187	20231031	164800	380546855	2670	2670	2670	2670	0
188	20231031	164700	380546855	2670	2670	2670	2670	0
189	20231031	164600	380546855	2670	2670	2670	2670	0
190	20231031	164500	380546855	2670	2670	2670	2670	0
191	20231031	164400	380546855	2670	2670	2670	2670	0
192	20231031	164300	380546855	2670	2670	2670	2670	0
193	20231031	164200	380546855	2670	2670	2670	2670	0
194	20231031	164100	380546855	2670	2670	2670	2670	0
195	20231031	164000	380546855	2670	2670	2670	2670	0
196	20231031	163900	380546855	2670	2670	2670	2670	0
197	20231031	163800	380546855	2670	2670	2670	2670	0
198	20231031	163700	380546855	2670	2670	2670	2670	0
199	20231031	163600	380546855	2670	2670	2670	2670	0
200	20231031	163500	380546855	2670	2670	2670	2670	0
201	20231031	163400	380546855	2670	2670	2670	2670	0
202	20231031	163300	380546855	2670	2670	2670	2670	0
203	20231031	163200	380546855	2670	2670	2670	2670	0
204	20231031	163100	380546855	2670	2670	2670	2670	0
205	20231031	163000	380546855	2670	2670	2670	2670	0
206	20231031	162900	380546855	2670	2670	2670	2670	0
207	20231031	162800	380546855	2670	2670	2670	2670	0
208	20231031	162700	380546855	2670	2670	2670	2670	0
209	20231031	162600	380546855	2670	2670	2670	2670	0
210	20231031	162500	380546855	2670	2670	2670	2670	0
211	20231031	162400	380546855	2670	2670	2670	2670	0
212	20231031	162300	380546855	2670	2670	2670	2670	843
213	20231031	162200	380546855	2670	2670	2670	2670	0
214	20231031	162100	380546855	2670	2670	2670	2670	0
215	20231031	162000	380546855	2670	2670	2670	2670	0
216	20231031	161900	380546855	2670	2670	2670	2670	0
217	20231031	161800	380546855	2670	2670	2670	2670	0
218	20231031	161700	380546855	2670	2670	2670	2670	0
219	20231031	161600	380546855	2670	2670	2670	2670	0
220	20231031	161500	380546855	2670	2670	2670	2670	0
221	20231031	161400	380546855	2670	2670	2670	2670	0
222	20231031	161300	380546855	2670	2670	2670	2670	0
223	20231031	161200	380546855	2670	2670	2670	2670	0
224	20231031	161100	380546855	2670	2670	2670	2670	0
225	20231031	161000	380546855	2670	2670	2670	2670	0
226	20231031	160900	380546855	2670	2670	2670	2670	0
227	20231031	160800	380546855	2670	2670	2670	2670	0
228	20231031	160700	380546855	2670	2670	2670	2670	0
229	20231031	160600	380546855	2670	2670	2670	2670	0
230	20231031	160500	380546855	2670	2670	2670	2670	0
231	20231031	160400	380546855	2670	2670	2670	2670	0
232	20231031	160300	380546855	2670	2670	2670	2670	0
233	20231031	160200	380546855	2670	2670	2670	2670	0
234	20231031	160100	380546855	2670	2670	2670	2670	0
235	20231031	160000	380546855	2670	2670	2670	2670	0
236	20231031	155900	380546855	2670	2670	2670	2670	0
237	20231031	155800	380546855	2670	2670	2670	2670	0
238	20231031	155700	380546855	2670	2670	2670	2670	0
239	20231031	155600	380546855	2670	2670	2670	2670	0
240	20231031	155500	380546855	2670	2670	2670	2670	0
241	20231031	155400	380546855	2670	2670	2670	2670	0
242	20231031	155300	380546855	2670	2670	2670	2670	843
243	20231031	155200	380546855	2670	2670	2670	2670	0
244	20231031	155100	380546855	2670	2670	2670	2670	0
245	20231031	155000	380546855	2670	2670	2670	2670	0
246	20231031	154900	380546855	2670	2670	2670	2670	0
247	20231031	154800	380546855	2670	2670	2670	2670	0
248	20231031	154700	380546855	2670	2670	2670	2670	0
249	20231031	154600	380546855	2670	2670	2670	2670	0
250	20231031	154500	380546855	2670	2670	2670	2670	0
251	20231031	154400	380546855	2670	2670	2670	2670	0
252	20231031	154300	380546855	2670	2670	2670	2670	0
253	20231031	154200	380546855	2670	2670	2670	2670	0
254	20231031	154100	380546855	2670	2670	2670	2670	0
255	20231031	154000	380546855	2670	2670	2670	2670	0
256	20231031	153900	380546855	2670	2670	2670	2670	0
257	20231031	153800	380546855	2670	2670	2670	2670	0
258	20231031	153700	380546855	2670	2670	2670	2670	0
259	20231031	153600	380546855	2670	2670	2670	2670	0
260	20231031	153500	380546855	2670	2670	2670	2670	0
261	20231031	153400	380546855	2670	2670	2670	2670	0
262	20231031	153300	380546855	2670	2670	2670	2670	0
263	20231031	153200	380546855	2670	2670	2670	2670	0
264	20231031	153100	380546855	2670	2670	2670	2670	0
265	20231031	153000	380546855	2670	2670	2670	2670	843
266	20231031	152900	378296045	2680	2680	2680	2680	0
267	20231031	152800	378296045	2680	2680	2680	2680	0
268	20231031	152700	378296045	2680	2680	2680	2680	0
269	20231031	152600	378296045	2680	2680	2680	2680	0
270	20231031	152500	378296045	2680	2680	2680	2680	0
271	20231031	152400	378296045	2680	2680	2680	2680	0
272	20231031	152300	378296045	2680	2680	2680	2680	0
273	20231031	152200	378296045	2680	2680	2680	2680	0
274	20231031	152100	378296045	2680	2680	2680	2680	0
275	20231031	152000	378296045	2680	2680	2680	2680	0
276	20231031	151900	378296045	2680	2665	2680	2665	541
277	20231031	151800	376850710	2665	2630	2665	2630	1481
278	20231031	151700	372919400	2630	2630	2640	2630	45
279	20231031	151600	372801020	2625	2625	2625	2625	204
280	20231031	151500	372265520	2630	2630	2630	2630	11
281	20231031	151400	372236590	2630	2630	2630	2630	205
282	20231031	151300	371697440	2630	2630	2630	2630	0
283	20231031	151200	371697440	2630	2630	2630	2630	0
284	20231031	151100	371697440	2630	2630	2630	2625	159
285	20231031	151000	371279940	2625	2630	2630	2625	375
286	20231031	150900	370295500	2630	2630	2630	2630	337
287	20231031	150800	369409190	2630	2630	2630	2625	764
288	20231031	150700	367402375	2630	2630	2630	2630	110
289	20231031	150600	367113075	2630	2635	2640	2630	418
290	20231031	150500	366013720	2635	2635	2645	2635	309
291	20231031	150400	365197985	2650	2645	2660	2630	259
292	20231031	150300	364514985	2635	2645	2645	2635	109
293	20231031	150200	364227750	2640	2645	2645	2640	74
294	20231031	150100	364032280	2655	2655	2655	2655	0
295	20231031	150000	364032280	2655	2655	2655	2655	3
296	20231031	145900	364024315	2660	2650	2660	2650	52
297	20231031	145800	363886495	2660	2645	2660	2630	1024
298	20231031	145700	361190105	2660	2660	2660	2660	2
299	20231031	145600	361184785	2660	2650	2660	2650	843
300	20231031	145500	358950765	2650	2650	2650	2650	210
301	20231031	145400	358394265	2640	2640	2640	2640	121
302	20231031	145300	358074825	2640	2640	2640	2640	0
303	20231031	145200	358074825	2640	2640	2640	2640	0
304	20231031	145100	358074825	2640	2640	2640	2640	3
305	20231031	145000	358066905	2650	2650	2650	2650	0
306	20231031	144900	358066905	2650	2650	2650	2650	5
307	20231031	144800	358053655	2640	2640	2640	2640	71
308	20231031	144700	357866215	2655	2655	2655	2655	1800
309	20231031	144600	353087215	2655	2655	2655	2655	0
310	20231031	144500	353087215	2655	2655	2655	2655	0
311	20231031	144400	353087215	2655	2655	2655	2655	0
312	20231031	144300	353087215	2655	2655	2655	2655	4
313	20231031	144200	353076595	2635	2635	2635	2635	338
314	20231031	144100	352185965	2635	2645	2645	2635	300
315	20231031	144000	351395185	2660	2650	2660	2650	78
316	20231031	143900	351188260	2650	2640	2650	2635	393
317	20231031	143800	350151705	2640	2635	2650	2635	64
318	20231031	143700	349982890	2635	2635	2635	2635	7
319	20231031	143600	349964445	2635	2635	2635	2635	50
320	20231031	143500	349832695	2635	2630	2635	2630	244
321	20231031	143400	349190880	2630	2630	2630	2630	0
322	20231031	143300	349190880	2630	2635	2635	2630	23
323	20231031	143200	349130335	2625	2635	2635	2625	1843
324	20231031	143100	344283110	2635	2635	2635	2635	32
325	20231031	143000	344198790	2630	2630	2630	2630	53
326	20231031	142900	344059400	2635	2635	2635	2635	0
327	20231031	142800	344059400	2635	2635	2635	2635	2
328	20231031	142700	344054130	2635	2630	2635	2630	71
329	20231031	142600	343867065	2630	2630	2630	2630	113
330	20231031	142500	343569875	2630	2630	2630	2630	6
331	20231031	142400	343554095	2630	2630	2630	2630	4
332	20231031	142300	343543575	2620	2630	2635	2620	258
333	20231031	142200	342866960	2630	2630	2630	2630	532
334	20231031	142100	341467800	2630	2630	2630	2630	1
335	20231031	142000	341465170	2635	2625	2635	2620	173
336	20231031	141900	341011375	2620	2625	2625	2620	447
337	20231031	141800	339839940	2635	2620	2635	2620	327
338	20231031	141700	338983140	2620	2630	2630	2620	1475
339	20231031	141600	335115075	2635	2635	2635	2635	1
340	20231031	141500	335112440	2635	2630	2635	2630	78
341	20231031	141400	334907280	2630	2635	2635	2625	57
342	20231031	141300	334757490	2635	2635	2635	2635	29
343	20231031	141200	334681075	2640	2640	2640	2640	3
344	20231031	141100	334673155	2630	2640	2640	2630	58
345	20231031	141000	334520585	2640	2640	2640	2630	37
346	20231031	140900	334423195	2640	2640	2640	2640	9
347	20231031	140800	334399435	2630	2635	2640	2630	167
348	20231031	140700	333960200	2640	2640	2640	2635	126
349	20231031	140600	333627860	2640	2640	2640	2640	7
350	20231031	140500	333609380	2640	2640	2640	2640	16
351	20231031	140400	333567140	2640	2630	2645	2630	1816
352	20231031	140300	328785660	2630	2645	2650	2620	13317
353	20231031	140200	293835390	2645	2645	2645	2645	1
354	20231031	140100	293832745	2645	2645	2645	2645	210
355	20231031	140000	293277295	2645	2645	2645	2645	0
356	20231031	135900	293277295	2645	2650	2650	2645	446
357	20231031	135800	292096710	2650	2650	2650	2650	3
358	20231031	135700	292088760	2645	2645	2645	2645	0
359	20231031	135600	292088760	2645	2655	2655	2635	461
360	20231031	135500	290871370	2655	2655	2655	2655	405
361	20231031	135400	289796095	2665	2665	2665	2665	11
362	20231031	135300	289766780	2655	2655	2655	2655	2
363	20231031	135200	289761470	2665	2660	2665	2660	104
364	20231031	135100	289484810	2665	2665	2665	2665	1
365	20231031	135000	289482145	2665	2665	2665	2665	0
366	20231031	134900	289482145	2665	2665	2665	2665	3
367	20231031	134800	289474150	2665	2665	2665	2665	0
368	20231031	134700	289474150	2665	2665	2665	2665	1
369	20231031	134600	289471485	2660	2655	2660	2655	64
370	20231031	134500	289301255	2640	2660	2660	2630	2006
371	20231031	134400	283985000	2660	2665	2670	2660	17
372	20231031	134300	283939750	2665	2665	2665	2665	56
373	20231031	134200	283790510	2670	2670	2670	2670	10
374	20231031	134100	283763810	2675	2675	2675	2675	4
375	20231031	134000	283753110	2675	2675	2675	2675	0
376	20231031	133900	283753110	2675	2675	2675	2675	20
377	20231031	133800	283699610	2670	2670	2670	2670	0
378	20231031	133700	283699610	2670	2670	2670	2670	38
379	20231031	133600	283598150	2670	2670	2670	2670	1000
380	20231031	133500	280928150	2670	2670	2670	2670	2
381	20231031	133400	280922810	2665	2665	2665	2665	21
382	20231031	133300	280866845	2665	2665	2665	2665	10
383	20231031	133200	280840195	2665	2665	2665	2665	0
384	20231031	133100	280840195	2665	2665	2665	2665	18
385	20231031	133000	280792225	2665	2665	2665	2665	21
386	20231031	132900	280736260	2665	2665	2665	2665	6
387	20231031	132800	280720270	2660	2660	2660	2660	0
388	20231031	132700	280720270	2660	2665	2665	2660	200
389	20231031	132600	280188260	2665	2670	2670	2665	54
390	20231031	132500	280044340	2665	2665	2665	2665	152
391	20231031	132400	279639260	2650	2670	2670	2645	18022
392	20231031	132300	231841065	2680	2680	2680	2680	4
393	20231031	132200	231830345	2685	2685	2685	2685	0
394	20231031	132100	231830345	2685	2685	2685	2685	0
395	20231031	132000	231830345	2685	2685	2685	2685	3
396	20231031	131900	231822290	2685	2685	2685	2685	2
397	20231031	131800	231816920	2680	2680	2680	2680	1
398	20231031	131700	231814240	2675	2675	2675	2675	50
399	20231031	131600	231680490	2675	2675	2675	2655	4078
400	20231031	131500	220816400	2675	2675	2675	2675	0
401	20231031	131400	220816400	2675	2675	2675	2675	0
402	20231031	131300	220816400	2675	2675	2675	2675	154
403	20231031	131200	220404450	2695	2695	2695	2695	500
404	20231031	131100	219056950	2695	2695	2695	2695	37
405	20231031	131000	218957235	2695	2695	2695	2695	0
406	20231031	130900	218957235	2695	2695	2695	2695	2
407	20231031	130800	218951845	2675	2680	2680	2675	193
408	20231031	130700	218435470	2675	2675	2675	2675	0
409	20231031	130600	218435470	2675	2675	2675	2675	0
410	20231031	130500	218435470	2675	2675	2675	2675	835
411	20231031	130400	216201845	2680	2685	2685	2680	164
412	20231031	130300	215762260	2700	2700	2700	2700	0
413	20231031	130200	215762260	2700	2700	2700	2700	35
414	20231031	130100	215667760	2700	2700	2700	2700	0
415	20231031	130000	215667760	2700	2700	2700	2700	134
416	20231031	125900	215305960	2700	2700	2700	2700	2
417	20231031	125800	215300560	2705	2680	2705	2680	14
418	20231031	125700	215262940	2700	2695	2700	2695	1015
419	20231031	125600	212527065	2695	2685	2695	2685	20
420	20231031	125500	212473345	2695	2695	2695	2695	4
421	20231031	125400	212462565	2695	2690	2695	2685	48
422	20231031	125300	212333285	2675	2675	2675	2675	0
423	20231031	125200	212333285	2675	2675	2675	2675	0
424	20231031	125100	212333285	2675	2675	2675	2675	4
425	20231031	125000	212322585	2675	2675	2675	2675	70
426	20231031	124900	212135335	2675	2675	2675	2675	105
427	20231031	124800	211854460	2675	2690	2690	2675	2098
428	20231031	124700	206240890	2695	2695	2695	2695	0
429	20231031	124600	206240890	2695	2695	2695	2695	7
430	20231031	124500	206222025	2690	2690	2690	2690	50
431	20231031	124400	206087525	2675	2675	2675	2675	0
432	20231031	124300	206087525	2675	2695	2695	2675	760
433	20231031	124200	204051695	2695	2695	2695	2695	1
434	20231031	124100	204049000	2695	2695	2695	2695	0
435	20231031	124000	204049000	2695	2695	2695	2695	1
436	20231031	123900	204046305	2685	2685	2685	2685	253
437	20231031	123800	203367000	2700	2700	2700	2700	0
438	20231031	123700	203367000	2700	2700	2700	2700	110
439	20231031	123600	203070000	2705	2700	2705	2690	1524
440	20231031	123500	198970255	2715	2710	2715	2705	612
441	20231031	123400	197311745	2715	2715	2715	2715	5
442	20231031	123300	197298170	2715	2715	2715	2715	5
443	20231031	123200	197284595	2715	2700	2715	2700	214
444	20231031	123100	196706690	2715	2710	2715	2710	47
445	20231031	123000	196579285	2710	2710	2710	2710	0
446	20231031	122900	196579285	2710	2710	2710	2710	0
447	20231031	122800	196579285	2710	2700	2710	2700	22
448	20231031	122700	196519745	2700	2685	2700	2685	5235
449	20231031	122600	182462945	2685	2685	2685	2685	20
450	20231031	122500	182409245	2685	2680	2685	2680	7
451	20231031	122400	182390470	2685	2685	2685	2685	250
452	20231031	122300	181719220	2685	2685	2685	2685	200
453	20231031	122200	181182220	2680	2680	2680	2680	0
454	20231031	122100	181182220	2680	2685	2685	2680	6
455	20231031	122000	181166115	2680	2685	2685	2680	601
456	20231031	121900	179555380	2680	2680	2680	2680	0
457	20231031	121800	179555380	2680	2705	2705	2680	42
458	20231031	121700	179441920	2705	2705	2705	2705	0
459	20231031	121600	179441920	2705	2705	2705	2705	38
460	20231031	121500	179339130	2705	2705	2705	2705	3
461	20231031	121400	179331015	2680	2680	2680	2680	0
462	20231031	121300	179331015	2680	2675	2680	2675	632
463	20231031	121200	177638500	2670	2675	2675	2670	1074
464	20231031	121100	174765570	2675	2675	2675	2675	1
465	20231031	121000	174762895	2680	2685	2685	2680	1722
466	20231031	120900	170147435	2685	2690	2690	2685	1376
467	20231031	120800	166446200	2695	2700	2700	2695	636
468	20231031	120700	164731930	2700	2700	2700	2700	0
469	20231031	120600	164731930	2700	2700	2700	2700	120
470	20231031	120500	164407930	2700	2705	2705	2700	791
471	20231031	120400	162272205	2710	2710	2710	2710	0
472	20231031	120300	162272205	2710	2710	2710	2710	0
473	20231031	120200	162272205	2710	2710	2710	2710	0
474	20231031	120100	162272205	2710	2710	2710	2710	1
475	20231031	120000	162269495	2705	2705	2705	2705	0
476	20231031	115900	162269495	2705	2705	2705	2705	0
477	20231031	115800	162269495	2705	2705	2705	2705	0
478	20231031	115700	162269495	2705	2705	2705	2705	0
479	20231031	115600	162269495	2705	2705	2705	2705	16
480	20231031	115500	162226215	2710	2710	2710	2710	0
481	20231031	115400	162226215	2710	2705	2710	2705	86
482	20231031	115300	161993580	2705	2705	2705	2705	16
483	20231031	115200	161950300	2705	2705	2705	2705	67
484	20231031	115100	161769065	2710	2710	2710	2710	90
485	20231031	115000	161525165	2705	2705	2705	2705	239
486	20231031	114900	160878670	2705	2700	2705	2700	16
487	20231031	114800	160835395	2700	2695	2700	2695	30
488	20231031	114700	160754410	2700	2700	2700	2700	100
489	20231031	114600	160484410	2700	2695	2700	2695	102
490	20231031	114500	160209020	2695	2700	2700	2695	1297
491	20231031	114400	156707150	2705	2705	2705	2705	4
492	20231031	114300	156696330	2705	2705	2705	2705	359
493	20231031	114200	155725235	2710	2710	2710	2710	10
494	20231031	114100	155698135	2705	2705	2705	2705	0
495	20231031	114000	155698135	2705	2705	2705	2705	0
496	20231031	113900	155698135	2705	2705	2705	2705	0
497	20231031	113800	155698135	2705	2705	2705	2705	0
498	20231031	113700	155698135	2705	2705	2705	2705	1
499	20231031	113600	155695430	2715	2715	2715	2715	1
500	20231031	113500	155692715	2715	2715	2715	2715	0
501	20231031	113400	155692715	2715	2715	2715	2715	0
502	20231031	113300	155692715	2715	2715	2715	2715	0
503	20231031	113200	155692715	2715	2715	2715	2715	20
504	20231031	113100	155638415	2715	2715	2715	2715	50
505	20231031	113000	155502665	2715	2715	2715	2715	50
506	20231031	112900	155366915	2715	2715	2715	2715	8
507	20231031	112800	155345195	2700	2710	2710	2700	1563
508	20231031	112700	151119730	2715	2715	2715	2715	0
509	20231031	112600	151119730	2715	2715	2715	2715	0
510	20231031	112500	151119730	2715	2715	2715	2715	10
511	20231031	112400	151092580	2715	2715	2715	2715	35
512	20231031	112300	150997555	2715	2715	2715	2715	0
513	20231031	112200	150997555	2715	2715	2715	2715	0
514	20231031	112100	150997555	2715	2715	2715	2715	0
515	20231031	112000	150997555	2715	2715	2715	2715	0
516	20231031	111900	150997555	2715	2715	2715	2715	0
517	20231031	111800	150997555	2715	2715	2715	2715	0
518	20231031	111700	150997555	2715	2720	2720	2715	893
519	20231031	111600	148571200	2725	2725	2725	2725	69
520	20231031	111500	148383175	2725	2725	2725	2725	0
521	20231031	111400	148383175	2725	2725	2725	2725	0
522	20231031	111300	148383175	2725	2725	2725	2725	0
523	20231031	111200	148383175	2725	2725	2725	2725	293
524	20231031	111100	147584750	2725	2725	2725	2725	0
525	20231031	111000	147584750	2725	2725	2725	2725	0
526	20231031	110900	147584750	2725	2725	2725	2725	0
527	20231031	110800	147584750	2725	2725	2725	2725	370
528	20231031	110700	146576500	2725	2725	2725	2725	0
529	20231031	110600	146576500	2725	2725	2725	2725	1
530	20231031	110500	146573775	2740	2740	2740	2740	0
531	20231031	110400	146573775	2740	2740	2740	2740	0
532	20231031	110300	146573775	2740	2740	2740	2740	0
533	20231031	110200	146573775	2740	2740	2740	2740	0
534	20231031	110100	146573775	2740	2740	2740	2740	3
535	20231031	110000	146565555	2740	2740	2740	2740	0
536	20231031	105900	146565555	2740	2740	2740	2740	0
537	20231031	105800	146565555	2740	2740	2740	2740	9
538	20231031	105700	146540895	2740	2740	2740	2740	4
539	20231031	105600	146529935	2740	2740	2740	2740	10
540	20231031	105500	146502535	2740	2740	2740	2740	0
541	20231031	105400	146502535	2740	2740	2740	2740	30
542	20231031	105300	146420335	2740	2740	2740	2740	20
543	20231031	105200	146365535	2730	2730	2730	2730	0
544	20231031	105100	146365535	2730	2730	2730	2730	0
545	20231031	105000	146365535	2730	2730	2730	2730	3777
546	20231031	104900	136054325	2730	2750	2750	2730	3963
547	20231031	104800	125161155	2770	2770	2770	2770	0
548	20231031	104700	125161155	2770	2770	2770	2770	30
549	20231031	104600	125078055	2770	2770	2770	2770	19
550	20231031	104500	125025425	2770	2770	2770	2770	0
551	20231031	104400	125025425	2770	2770	2770	2770	0
552	20231031	104300	125025425	2770	2770	2770	2770	0
553	20231031	104200	125025425	2770	2770	2770	2770	0
554	20231031	104100	125025425	2770	2770	2770	2770	0
555	20231031	104000	125025425	2770	2775	2775	2770	38
556	20231031	103900	124920125	2745	2745	2745	2745	0
557	20231031	103800	124920125	2745	2745	2745	2745	0
558	20231031	103700	124920125	2745	2740	2745	2740	1283
559	20231031	103600	121401675	2735	2735	2735	2735	0
560	20231031	103500	121401675	2735	2735	2735	2735	1950
561	20231031	103400	116068425	2730	2730	2730	2730	3
562	20231031	103300	116060235	2735	2735	2735	2735	0
563	20231031	103200	116060235	2735	2735	2735	2735	0
564	20231031	103100	116060235	2735	2735	2735	2735	0
565	20231031	103000	116060235	2735	2735	2735	2735	0
566	20231031	102900	116060235	2735	2735	2735	2735	0
567	20231031	102800	116060235	2735	2735	2735	2735	0
568	20231031	102700	116060235	2735	2735	2735	2735	0
569	20231031	102600	116060235	2735	2740	2740	2735	4
570	20231031	102500	116049285	2730	2730	2730	2730	25
571	20231031	102400	115981035	2730	2730	2730	2730	2
572	20231031	102300	115975575	2730	2730	2730	2730	0
573	20231031	102200	115975575	2730	2730	2730	2730	0
574	20231031	102100	115975575	2730	2710	2730	2710	3362
575	20231031	102000	106808025	2705	2705	2705	2705	219
576	20231031	101900	106215630	2705	2705	2705	2705	103
577	20231031	101800	105937015	2710	2705	2710	2705	56
578	20231031	101700	105785260	2710	2710	2710	2710	27
579	20231031	101600	105712090	2715	2715	2715	2700	5026
580	20231031	101500	92084555	2720	2725	2725	2710	854
581	20231031	101400	89761580	2730	2730	2730	2730	1031
582	20231031	101300	86946950	2730	2735	2735	2730	5
583	20231031	101200	86933285	2735	2745	2745	2735	1134
584	20231031	101100	83829950	2740	2740	2740	2740	0
585	20231031	101000	83829950	2740	2740	2740	2740	0
586	20231031	100900	83829950	2740	2740	2740	2740	0
587	20231031	100800	83829950	2740	2735	2740	2735	4
588	20231031	100700	83818995	2760	2745	2760	2735	1088
589	20231031	100600	80831735	2745	2745	2745	2740	478
590	20231031	100500	79521865	2750	2750	2750	2750	1415
591	20231031	100400	75630615	2755	2750	2755	2750	3
592	20231031	100300	75622360	2750	2760	2760	2750	1999
593	20231031	100200	70114455	2755	2755	2755	2755	0
594	20231031	100100	70114455	2755	2760	2760	2755	5
595	20231031	100000	70100660	2755	2755	2755	2755	0
596	20231031	095900	70100660	2755	2755	2755	2755	0
597	20231031	095800	70100660	2755	2755	2755	2755	0
598	20231031	095700	70100660	2755	2760	2760	2755	500
599	20231031	095600	68722400	2760	2760	2760	2760	0
600	20231031	095500	68722400	2760	2760	2760	2760	0
601	20231031	095400	68722400	2760	2760	2760	2760	115
602	20231031	095300	68405000	2760	2780	2780	2760	808
603	20231031	095200	66166280	2780	2785	2785	2780	210
604	20231031	095100	65581930	2785	2785	2785	2785	100
605	20231031	095000	65303430	2790	2790	2790	2790	10
606	20231031	094900	65275530	2790	2790	2790	2790	5
607	20231031	094800	65261580	2770	2770	2770	2770	0
608	20231031	094700	65261580	2770	2790	2790	2770	8
609	20231031	094600	65239330	2805	2805	2805	2805	7
610	20231031	094500	65219695	2790	2790	2790	2790	300
611	20231031	094400	64382695	2790	2790	2790	2790	8
612	20231031	094300	64360375	2775	2775	2775	2775	16
613	20231031	094200	64315975	2775	2780	2780	2775	1454
614	20231031	094100	60277480	2785	2790	2790	2785	998
615	20231031	094000	57497945	2790	2790	2790	2790	876
616	20231031	093900	55053905	2795	2815	2815	2795	521
617	20231031	093800	53597690	2795	2800	2800	2795	834
618	20231031	093700	51266165	2795	2795	2795	2795	0
619	20231031	093600	51266165	2795	2800	2800	2795	317
620	20231031	093500	50378570	2800	2800	2800	2795	58
621	20231031	093400	50216190	2800	2800	2800	2800	40
622	20231031	093300	50104190	2800	2800	2800	2800	2
623	20231031	093200	50098590	2800	2800	2800	2800	16
624	20231031	093100	50053790	2800	2800	2800	2800	5
625	20231031	093000	50039790	2795	2795	2795	2795	50
626	20231031	092900	49900040	2795	2800	2800	2795	305
627	20231031	092800	49047225	2800	2800	2800	2800	0
628	20231031	092700	49047225	2800	2800	2800	2800	50
629	20231031	092600	48907225	2800	2800	2800	2800	0
630	20231031	092500	48907225	2800	2800	2800	2800	89
631	20231031	092400	48658025	2820	2820	2820	2820	0
632	20231031	092300	48658025	2820	2800	2820	2800	670
633	20231031	092200	46781025	2800	2800	2800	2800	0
634	20231031	092100	46781025	2800	2800	2800	2800	100
635	20231031	092000	46501025	2800	2825	2825	2800	771
636	20231031	091900	44340730	2820	2815	2820	2815	82
637	20231031	091800	44109690	2815	2830	2830	2810	1111
638	20231031	091700	40978265	2845	2845	2845	2845	1
639	20231031	091600	40975420	2825	2825	2825	2825	0
640	20231031	091500	40975420	2825	2825	2825	2825	0
641	20231031	091400	40975420	2825	2820	2825	2820	485
642	20231031	091300	39605325	2825	2820	2825	2820	385
643	20231031	091200	38519040	2820	2830	2835	2820	3536
644	20231031	091100	28539170	2830	2830	2830	2830	0
645	20231031	091000	28539170	2830	2835	2840	2830	111
646	20231031	090900	28224965	2835	2835	2835	2835	0
647	20231031	090800	28224965	2835	2835	2835	2835	0
648	20231031	090700	28224965	2835	2835	2835	2835	16
649	20231031	090600	28179605	2835	2835	2840	2830	3450
650	20231031	090500	18406605	2835	2835	2835	2835	5
651	20231031	090400	18392430	2835	2840	2840	2835	440
652	20231031	090300	17144530	2835	2845	2845	2835	69
653	20231031	090200	16948875	2850	2860	2860	2850	429
654	20231031	090100	15724025	2845	2880	2880	2845	910
655	20231031	090000	13131525	2880	2900	2900	2835	4550