KissMeData/084870/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195500	345687435	2335	2335	2335	2335	2559
3	20231031	195400	345687435	2335	2335	2335	2335	0
4	20231031	195300	345687435	2335	2335	2335	2335	0
5	20231031	195200	345687435	2335	2335	2335	2335	0
6	20231031	195100	345687435	2335	2335	2335	2335	0
7	20231031	195000	345687435	2335	2335	2335	2335	0
8	20231031	194900	345687435	2335	2335	2335	2335	0
9	20231031	194800	345687435	2335	2335	2335	2335	0
10	20231031	194700	345687435	2335	2335	2335	2335	0
11	20231031	194600	345687435	2335	2335	2335	2335	0
12	20231031	194500	345687435	2335	2335	2335	2335	0
13	20231031	194400	345687435	2335	2335	2335	2335	0
14	20231031	194300	345687435	2335	2335	2335	2335	0
15	20231031	194200	345687435	2335	2335	2335	2335	0
16	20231031	194100	345687435	2335	2335	2335	2335	0
17	20231031	194000	345687435	2335	2335	2335	2335	0
18	20231031	193900	345687435	2335	2335	2335	2335	0
19	20231031	193800	345687435	2335	2335	2335	2335	0
20	20231031	193700	345687435	2335	2335	2335	2335	0
21	20231031	193600	345687435	2335	2335	2335	2335	0
22	20231031	193500	345687435	2335	2335	2335	2335	0
23	20231031	193400	345687435	2335	2335	2335	2335	0
24	20231031	193300	345687435	2335	2335	2335	2335	0
25	20231031	193200	345687435	2335	2335	2335	2335	0
26	20231031	193100	345687435	2335	2335	2335	2335	0
27	20231031	193000	345687435	2335	2335	2335	2335	0
28	20231031	192900	345687435	2335	2335	2335	2335	0
29	20231031	192800	345687435	2335	2335	2335	2335	0
30	20231031	192700	345687435	2335	2335	2335	2335	0
31	20231031	192600	345687435	2335	2335	2335	2335	0
32	20231031	192500	345687435	2335	2335	2335	2335	2559
33	20231031	192400	345687435	2335	2335	2335	2335	0
34	20231031	192300	345687435	2335	2335	2335	2335	0
35	20231031	192200	345687435	2335	2335	2335	2335	0
36	20231031	192100	345687435	2335	2335	2335	2335	0
37	20231031	192000	345687435	2335	2335	2335	2335	0
38	20231031	191900	345687435	2335	2335	2335	2335	0
39	20231031	191800	345687435	2335	2335	2335	2335	0
40	20231031	191700	345687435	2335	2335	2335	2335	0
41	20231031	191600	345687435	2335	2335	2335	2335	0
42	20231031	191500	345687435	2335	2335	2335	2335	0
43	20231031	191400	345687435	2335	2335	2335	2335	0
44	20231031	191300	345687435	2335	2335	2335	2335	0
45	20231031	191200	345687435	2335	2335	2335	2335	0
46	20231031	191100	345687435	2335	2335	2335	2335	0
47	20231031	191000	345687435	2335	2335	2335	2335	0
48	20231031	190900	345687435	2335	2335	2335	2335	0
49	20231031	190800	345687435	2335	2335	2335	2335	0
50	20231031	190700	345687435	2335	2335	2335	2335	0
51	20231031	190600	345687435	2335	2335	2335	2335	0
52	20231031	190500	345687435	2335	2335	2335	2335	0
53	20231031	190400	345687435	2335	2335	2335	2335	0
54	20231031	190300	345687435	2335	2335	2335	2335	0
55	20231031	190200	345687435	2335	2335	2335	2335	0
56	20231031	190100	345687435	2335	2335	2335	2335	0
57	20231031	190000	345687435	2335	2335	2335	2335	0
58	20231031	185900	345687435	2335	2335	2335	2335	0
59	20231031	185800	345687435	2335	2335	2335	2335	0
60	20231031	185700	345687435	2335	2335	2335	2335	0
61	20231031	185600	345687435	2335	2335	2335	2335	0
62	20231031	185500	345687435	2335	2335	2335	2335	2559
63	20231031	185400	345687435	2335	2335	2335	2335	0
64	20231031	185300	345687435	2335	2335	2335	2335	0
65	20231031	185200	345687435	2335	2335	2335	2335	0
66	20231031	185100	345687435	2335	2335	2335	2335	0
67	20231031	185000	345687435	2335	2335	2335	2335	0
68	20231031	184900	345687435	2335	2335	2335	2335	0
69	20231031	184800	345687435	2335	2335	2335	2335	0
70	20231031	184700	345687435	2335	2335	2335	2335	0
71	20231031	184600	345687435	2335	2335	2335	2335	0
72	20231031	184500	345687435	2335	2335	2335	2335	0
73	20231031	184400	345687435	2335	2335	2335	2335	0
74	20231031	184300	345687435	2335	2335	2335	2335	0
75	20231031	184200	345687435	2335	2335	2335	2335	0
76	20231031	184100	345687435	2335	2335	2335	2335	0
77	20231031	184000	345687435	2335	2335	2335	2335	0
78	20231031	183900	345687435	2335	2335	2335	2335	0
79	20231031	183800	345687435	2335	2335	2335	2335	0
80	20231031	183700	345687435	2335	2335	2335	2335	0
81	20231031	183600	345687435	2335	2335	2335	2335	0
82	20231031	183500	345687435	2335	2335	2335	2335	0
83	20231031	183400	345687435	2335	2335	2335	2335	0
84	20231031	183300	345687435	2335	2335	2335	2335	0
85	20231031	183200	345687435	2335	2335	2335	2335	0
86	20231031	183100	345687435	2335	2335	2335	2335	0
87	20231031	183000	345687435	2335	2335	2335	2335	0
88	20231031	182900	345687435	2335	2335	2335	2335	0
89	20231031	182800	345687435	2335	2335	2335	2335	0
90	20231031	182700	345687435	2335	2335	2335	2335	0
91	20231031	182600	345687435	2335	2335	2335	2335	0
92	20231031	182500	345687435	2335	2335	2335	2335	2559
93	20231031	182400	345687435	2335	2335	2335	2335	0
94	20231031	182300	345687435	2335	2335	2335	2335	0
95	20231031	182200	345687435	2335	2335	2335	2335	0
96	20231031	182100	345687435	2335	2335	2335	2335	0
97	20231031	182000	345687435	2335	2335	2335	2335	0
98	20231031	181900	345687435	2335	2335	2335	2335	0
99	20231031	181800	345687435	2335	2335	2335	2335	0
100	20231031	181700	345687435	2335	2335	2335	2335	0
101	20231031	181600	345687435	2335	2335	2335	2335	0
102	20231031	181500	345687435	2335	2335	2335	2335	0
103	20231031	181400	345687435	2335	2335	2335	2335	0
104	20231031	181300	345687435	2335	2335	2335	2335	0
105	20231031	181200	345687435	2335	2335	2335	2335	0
106	20231031	181100	345687435	2335	2335	2335	2335	0
107	20231031	181000	345687435	2335	2335	2335	2335	0
108	20231031	180900	345687435	2335	2335	2335	2335	0
109	20231031	180800	345687435	2335	2335	2335	2335	0
110	20231031	180700	345687435	2335	2335	2335	2335	0
111	20231031	180600	345687435	2335	2335	2335	2335	0
112	20231031	180500	345687435	2335	2335	2335	2335	0
113	20231031	180400	345687435	2335	2335	2335	2335	0
114	20231031	180300	345687435	2335	2335	2335	2335	0
115	20231031	180200	345687435	2335	2335	2335	2335	0
116	20231031	180100	345687435	2335	2335	2335	2335	0
117	20231031	180000	345687435	2335	2335	2335	2335	0
118	20231031	175900	345687435	2335	2335	2335	2335	0
119	20231031	175800	345687435	2335	2335	2335	2335	0
120	20231031	175700	345687435	2335	2335	2335	2335	0
121	20231031	175600	345687435	2335	2335	2335	2335	0
122	20231031	175500	345687435	2335	2335	2335	2335	2559
123	20231031	175400	345687435	2335	2335	2335	2335	0
124	20231031	175300	345687435	2335	2335	2335	2335	0
125	20231031	175200	345687435	2335	2335	2335	2335	0
126	20231031	175100	345687435	2335	2335	2335	2335	0
127	20231031	175000	345687435	2335	2335	2335	2335	0
128	20231031	174900	345687435	2335	2335	2335	2335	0
129	20231031	174800	345687435	2335	2335	2335	2335	0
130	20231031	174700	345687435	2335	2335	2335	2335	0
131	20231031	174600	345687435	2335	2335	2335	2335	0
132	20231031	174500	345687435	2335	2335	2335	2335	0
133	20231031	174400	345687435	2335	2335	2335	2335	0
134	20231031	174300	345687435	2335	2335	2335	2335	0
135	20231031	174200	345687435	2335	2335	2335	2335	0
136	20231031	174100	345687435	2335	2335	2335	2335	0
137	20231031	174000	345687435	2335	2335	2335	2335	0
138	20231031	173900	345687435	2335	2335	2335	2335	0
139	20231031	173800	345687435	2335	2335	2335	2335	0
140	20231031	173700	345687435	2335	2335	2335	2335	0
141	20231031	173600	345687435	2335	2335	2335	2335	0
142	20231031	173500	345687435	2335	2335	2335	2335	0
143	20231031	173400	345687435	2335	2335	2335	2335	0
144	20231031	173300	345687435	2335	2335	2335	2335	0
145	20231031	173200	345687435	2335	2335	2335	2335	0
146	20231031	173100	345687435	2335	2335	2335	2335	0
147	20231031	173000	345687435	2335	2335	2335	2335	0
148	20231031	172900	345687435	2335	2335	2335	2335	0
149	20231031	172800	345687435	2335	2335	2335	2335	0
150	20231031	172700	345687435	2335	2335	2335	2335	0
151	20231031	172600	345687435	2335	2335	2335	2335	0
152	20231031	172500	345687435	2335	2335	2335	2335	2559
153	20231031	172400	345687435	2335	2335	2335	2335	0
154	20231031	172300	345687435	2335	2335	2335	2335	0
155	20231031	172200	345687435	2335	2335	2335	2335	0
156	20231031	172100	345687435	2335	2335	2335	2335	0
157	20231031	172000	345687435	2335	2335	2335	2335	0
158	20231031	171900	345687435	2335	2335	2335	2335	0
159	20231031	171800	345687435	2335	2335	2335	2335	0
160	20231031	171700	345687435	2335	2335	2335	2335	0
161	20231031	171600	345687435	2335	2335	2335	2335	0
162	20231031	171500	345687435	2335	2335	2335	2335	0
163	20231031	171400	345687435	2335	2335	2335	2335	0
164	20231031	171300	345687435	2335	2335	2335	2335	0
165	20231031	171200	345687435	2335	2335	2335	2335	0
166	20231031	171100	345687435	2335	2335	2335	2335	0
167	20231031	171000	345687435	2335	2335	2335	2335	0
168	20231031	170900	345687435	2335	2335	2335	2335	0
169	20231031	170800	345687435	2335	2335	2335	2335	0
170	20231031	170700	345687435	2335	2335	2335	2335	0
171	20231031	170600	345687435	2335	2335	2335	2335	0
172	20231031	170500	345687435	2335	2335	2335	2335	0
173	20231031	170400	345687435	2335	2335	2335	2335	0
174	20231031	170300	345687435	2335	2335	2335	2335	0
175	20231031	170200	345687435	2335	2335	2335	2335	0
176	20231031	170100	345687435	2335	2335	2335	2335	0
177	20231031	170000	345687435	2335	2335	2335	2335	0
178	20231031	165900	345687435	2335	2335	2335	2335	0
179	20231031	165800	345687435	2335	2335	2335	2335	0
180	20231031	165700	345687435	2335	2335	2335	2335	0
181	20231031	165600	345687435	2335	2335	2335	2335	0
182	20231031	165500	345687435	2335	2335	2335	2335	2559
183	20231031	165400	345687435	2335	2335	2335	2335	0
184	20231031	165300	345687435	2335	2335	2335	2335	0
185	20231031	165200	345687435	2335	2335	2335	2335	0
186	20231031	165100	345687435	2335	2335	2335	2335	0
187	20231031	165000	345687435	2335	2335	2335	2335	0
188	20231031	164900	345687435	2335	2335	2335	2335	0
189	20231031	164800	345687435	2335	2335	2335	2335	0
190	20231031	164700	345687435	2335	2335	2335	2335	0
191	20231031	164600	345687435	2335	2335	2335	2335	0
192	20231031	164500	345687435	2335	2335	2335	2335	0
193	20231031	164400	345687435	2335	2335	2335	2335	0
194	20231031	164300	345687435	2335	2335	2335	2335	0
195	20231031	164200	345687435	2335	2335	2335	2335	0
196	20231031	164100	345687435	2335	2335	2335	2335	0
197	20231031	164000	345687435	2335	2335	2335	2335	0
198	20231031	163900	345687435	2335	2335	2335	2335	0
199	20231031	163800	345687435	2335	2335	2335	2335	0
200	20231031	163700	345687435	2335	2335	2335	2335	0
201	20231031	163600	345687435	2335	2335	2335	2335	0
202	20231031	163500	345687435	2335	2335	2335	2335	0
203	20231031	163400	345687435	2335	2335	2335	2335	0
204	20231031	163300	345687435	2335	2335	2335	2335	0
205	20231031	163200	345687435	2335	2335	2335	2335	0
206	20231031	163100	345687435	2335	2335	2335	2335	0
207	20231031	163000	345687435	2335	2335	2335	2335	0
208	20231031	162900	345687435	2335	2335	2335	2335	0
209	20231031	162800	345687435	2335	2335	2335	2335	0
210	20231031	162700	345687435	2335	2335	2335	2335	0
211	20231031	162600	345687435	2335	2335	2335	2335	0
212	20231031	162500	345687435	2335	2335	2335	2335	2559
213	20231031	162400	345687435	2335	2335	2335	2335	0
214	20231031	162300	345687435	2335	2335	2335	2335	0
215	20231031	162200	345687435	2335	2335	2335	2335	0
216	20231031	162100	345687435	2335	2335	2335	2335	0
217	20231031	162000	345687435	2335	2335	2335	2335	0
218	20231031	161900	345687435	2335	2335	2335	2335	0
219	20231031	161800	345687435	2335	2335	2335	2335	0
220	20231031	161700	345687435	2335	2335	2335	2335	0
221	20231031	161600	345687435	2335	2335	2335	2335	0
222	20231031	161500	345687435	2335	2335	2335	2335	0
223	20231031	161400	345687435	2335	2335	2335	2335	0
224	20231031	161300	345687435	2335	2335	2335	2335	0
225	20231031	161200	345687435	2335	2335	2335	2335	0
226	20231031	161100	345687435	2335	2335	2335	2335	0
227	20231031	161000	345687435	2335	2335	2335	2335	0
228	20231031	160900	345687435	2335	2335	2335	2335	0
229	20231031	160800	345687435	2335	2335	2335	2335	0
230	20231031	160700	345687435	2335	2335	2335	2335	0
231	20231031	160600	345687435	2335	2335	2335	2335	0
232	20231031	160500	345687435	2335	2335	2335	2335	0
233	20231031	160400	345687435	2335	2335	2335	2335	0
234	20231031	160300	345687435	2335	2335	2335	2335	0
235	20231031	160200	345687435	2335	2335	2335	2335	0
236	20231031	160100	345687435	2335	2335	2335	2335	0
237	20231031	160000	345687435	2335	2335	2335	2335	0
238	20231031	155900	345687435	2335	2335	2335	2335	0
239	20231031	155800	345687435	2335	2335	2335	2335	0
240	20231031	155700	345687435	2335	2335	2335	2335	0
241	20231031	155600	345687435	2335	2335	2335	2335	0
242	20231031	155500	345687435	2335	2335	2335	2335	2559
243	20231031	155400	345687435	2335	2335	2335	2335	0
244	20231031	155300	345687435	2335	2335	2335	2335	0
245	20231031	155200	345687435	2335	2335	2335	2335	0
246	20231031	155100	345687435	2335	2335	2335	2335	0
247	20231031	155000	345687435	2335	2335	2335	2335	0
248	20231031	154900	345687435	2335	2335	2335	2335	0
249	20231031	154800	345687435	2335	2335	2335	2335	0
250	20231031	154700	345687435	2335	2335	2335	2335	0
251	20231031	154600	345687435	2335	2335	2335	2335	0
252	20231031	154500	345687435	2335	2335	2335	2335	0
253	20231031	154400	345687435	2335	2335	2335	2335	0
254	20231031	154300	345687435	2335	2335	2335	2335	0
255	20231031	154200	345687435	2335	2335	2335	2335	0
256	20231031	154100	345687435	2335	2335	2335	2335	0
257	20231031	154000	345687435	2335	2335	2335	2335	0
258	20231031	153900	345687435	2335	2335	2335	2335	0
259	20231031	153800	345687435	2335	2335	2335	2335	0
260	20231031	153700	345687435	2335	2335	2335	2335	0
261	20231031	153600	345687435	2335	2335	2335	2335	0
262	20231031	153500	345687435	2335	2335	2335	2335	0
263	20231031	153400	345687435	2335	2335	2335	2335	0
264	20231031	153300	345687435	2335	2335	2335	2335	0
265	20231031	153200	345687435	2335	2335	2335	2335	0
266	20231031	153100	345687435	2335	2335	2335	2335	0
267	20231031	153000	345687435	2335	2335	2335	2335	2559
268	20231031	152900	339712170	2335	2335	2335	2335	0
269	20231031	152800	339712170	2335	2335	2335	2335	0
270	20231031	152700	339712170	2335	2335	2335	2335	0
271	20231031	152600	339712170	2335	2335	2335	2335	0
272	20231031	152500	339712170	2335	2335	2335	2335	0
273	20231031	152400	339712170	2335	2335	2335	2335	0
274	20231031	152300	339712170	2335	2335	2335	2335	0
275	20231031	152200	339712170	2335	2335	2335	2335	0
276	20231031	152100	339712170	2335	2335	2335	2335	0
277	20231031	152000	339712170	2335	2335	2335	2335	0
278	20231031	151900	339712170	2335	2335	2335	2335	2
279	20231031	151800	339707500	2320	2320	2320	2320	0
280	20231031	151700	339707500	2320	2325	2325	2320	311
281	20231031	151600	338984840	2335	2335	2335	2335	0
282	20231031	151500	338984840	2335	2335	2335	2335	2
283	20231031	151400	338980170	2335	2335	2335	2335	0
284	20231031	151300	338980170	2335	2335	2335	2330	85
285	20231031	151200	338781720	2335	2335	2335	2335	0
286	20231031	151100	338781720	2335	2335	2335	2335	31
287	20231031	151000	338709335	2335	2325	2335	2325	914
288	20231031	150900	336579875	2330	2325	2330	2325	504
289	20231031	150800	335408055	2325	2325	2325	2325	0
290	20231031	150700	335408055	2325	2325	2325	2325	16
291	20231031	150600	335370855	2325	2325	2325	2325	0
292	20231031	150500	335370855	2325	2325	2325	2325	0
293	20231031	150400	335370855	2325	2330	2330	2325	48
294	20231031	150300	335259175	2330	2330	2335	2330	149
295	20231031	150200	334911955	2330	2330	2330	2330	344
296	20231031	150100	334110435	2330	2330	2330	2330	763
297	20231031	150000	332332645	2330	2325	2330	2325	154
298	20231031	145900	331973915	2325	2315	2325	2315	135
299	20231031	145800	331661370	2315	2315	2315	2315	69
300	20231031	145700	331501635	2300	2300	2300	2300	18
301	20231031	145600	331460235	2315	2305	2315	2305	46
302	20231031	145500	331354125	2305	2305	2305	2300	79
303	20231031	145400	331172055	2305	2305	2305	2305	314
304	20231031	145300	330448285	2305	2305	2305	2305	47
305	20231031	145200	330339950	2310	2310	2310	2310	16
306	20231031	145100	330302990	2310	2310	2310	2310	0
307	20231031	145000	330302990	2310	2310	2310	2310	364
308	20231031	144900	329462150	2305	2310	2310	2305	940
309	20231031	144800	327295370	2310	2305	2310	2305	139
310	20231031	144700	326974435	2305	2305	2305	2305	204
311	20231031	144600	326504215	2305	2295	2305	2295	295
312	20231031	144500	325825075	2295	2295	2295	2295	0
313	20231031	144400	325825075	2295	2295	2295	2295	0
314	20231031	144300	325825075	2295	2285	2295	2285	1348
315	20231031	144200	322739135	2285	2285	2285	2285	0
316	20231031	144100	322739135	2285	2290	2290	2285	169
317	20231031	144000	322352145	2290	2290	2290	2290	34
318	20231031	143900	322274285	2285	2285	2285	2285	0
319	20231031	143800	322274285	2285	2285	2285	2285	5
320	20231031	143700	322262860	2285	2285	2285	2285	0
321	20231031	143600	322262860	2285	2285	2285	2285	50
322	20231031	143500	322148610	2285	2285	2285	2285	0
323	20231031	143400	322148610	2285	2285	2285	2285	5
324	20231031	143300	322137185	2285	2280	2285	2280	430
325	20231031	143200	321156080	2280	2280	2280	2280	172
326	20231031	143100	320763920	2280	2280	2280	2280	444
327	20231031	143000	319751600	2280	2285	2285	2280	32
328	20231031	142900	319678550	2280	2280	2280	2280	0
329	20231031	142800	319678550	2280	2280	2280	2280	0
330	20231031	142700	319678550	2280	2280	2280	2280	4
331	20231031	142600	319669430	2280	2280	2280	2280	0
332	20231031	142500	319669430	2280	2280	2280	2280	0
333	20231031	142400	319669430	2280	2280	2280	2280	5
334	20231031	142300	319658030	2275	2275	2275	2275	0
335	20231031	142200	319658030	2275	2275	2275	2275	0
336	20231031	142100	319658030	2275	2275	2275	2275	231
337	20231031	142000	319132505	2270	2275	2275	2270	23
338	20231031	141900	319080205	2270	2270	2270	2270	0
339	20231031	141800	319080205	2270	2270	2270	2270	0
340	20231031	141700	319080205	2270	2270	2270	2270	4
341	20231031	141600	319071125	2270	2270	2270	2270	137
342	20231031	141500	318760135	2270	2270	2270	2270	0
343	20231031	141400	318760135	2270	2275	2275	2270	12
344	20231031	141300	318732875	2275	2285	2285	2275	21
345	20231031	141200	318684940	2285	2280	2285	2280	301
346	20231031	141100	317997985	2275	2275	2275	2275	0
347	20231031	141000	317997985	2275	2280	2280	2275	280
348	20231031	140900	317360080	2275	2275	2275	2275	0
349	20231031	140800	317360080	2275	2275	2275	2275	0
350	20231031	140700	317360080	2275	2275	2275	2275	0
351	20231031	140600	317360080	2275	2275	2275	2275	5
352	20231031	140500	317348705	2280	2280	2280	2280	0
353	20231031	140400	317348705	2280	2280	2280	2280	0
354	20231031	140300	317348705	2280	2275	2280	2275	25
355	20231031	140200	317291825	2280	2280	2280	2280	163
356	20231031	140100	316920185	2285	2285	2285	2285	16
357	20231031	140000	316883625	2285	2285	2285	2285	18
358	20231031	135900	316842495	2280	2280	2280	2280	0
359	20231031	135800	316842495	2280	2280	2280	2280	5
360	20231031	135700	316831095	2270	2280	2280	2270	1000
361	20231031	135600	314556335	2280	2280	2280	2280	0
362	20231031	135500	314556335	2280	2280	2280	2280	0
363	20231031	135400	314556335	2280	2280	2280	2280	4
364	20231031	135300	314547215	2285	2285	2285	2285	0
365	20231031	135200	314547215	2285	2285	2285	2285	0
366	20231031	135100	314547215	2285	2285	2285	2285	4
367	20231031	135000	314538075	2285	2295	2295	2285	22
368	20231031	134900	314487635	2280	2275	2280	2275	90
369	20231031	134800	314282460	2280	2280	2280	2280	0
370	20231031	134700	314282460	2280	2280	2280	2280	4
371	20231031	134600	314273340	2275	2275	2275	2275	0
372	20231031	134500	314273340	2275	2275	2275	2275	5
373	20231031	134400	314261965	2275	2275	2275	2275	0
374	20231031	134300	314261965	2275	2275	2275	2275	5
375	20231031	134200	314250590	2275	2275	2275	2275	0
376	20231031	134100	314250590	2275	2275	2275	2275	0
377	20231031	134000	314250590	2275	2275	2275	2275	49
378	20231031	133900	314139115	2275	2275	2275	2275	703
379	20231031	133800	312539790	2270	2270	2270	2270	4
380	20231031	133700	312530710	2270	2270	2270	2270	0
381	20231031	133600	312530710	2270	2270	2270	2270	0
382	20231031	133500	312530710	2270	2270	2270	2270	5
383	20231031	133400	312519360	2270	2270	2270	2270	0
384	20231031	133300	312519360	2270	2270	2270	2270	0
385	20231031	133200	312519360	2270	2270	2270	2270	40
386	20231031	133100	312428560	2270	2270	2270	2270	5
387	20231031	133000	312417210	2270	2275	2275	2270	117
388	20231031	132900	312151535	2270	2270	2270	2270	200
389	20231031	132800	311697535	2270	2270	2270	2270	5
390	20231031	132700	311686185	2270	2270	2270	2270	0
391	20231031	132600	311686185	2270	2270	2270	2270	0
392	20231031	132500	311686185	2270	2270	2270	2270	25
393	20231031	132400	311629435	2270	2275	2275	2270	7
394	20231031	132300	311613530	2270	2270	2270	2270	20
395	20231031	132200	311568130	2270	2270	2270	2270	0
396	20231031	132100	311568130	2270	2270	2270	2270	5
397	20231031	132000	311556780	2275	2275	2275	2275	17
398	20231031	131900	311518105	2275	2275	2275	2275	7
399	20231031	131800	311502180	2270	2270	2270	2270	0
400	20231031	131700	311502180	2270	2270	2270	2270	5
401	20231031	131600	311490830	2270	2270	2270	2270	0
402	20231031	131500	311490830	2270	2270	2270	2270	0
403	20231031	131400	311490830	2270	2270	2270	2270	22
404	20231031	131300	311440890	2270	2270	2270	2270	0
405	20231031	131200	311440890	2270	2270	2270	2270	0
406	20231031	131100	311440890	2270	2270	2270	2270	0
407	20231031	131000	311440890	2270	2270	2270	2270	25
408	20231031	130900	311384140	2275	2275	2275	2275	0
409	20231031	130800	311384140	2275	2275	2275	2275	147
410	20231031	130700	311049715	2260	2270	2270	2260	392
411	20231031	130600	310161210	2270	2270	2270	2270	2
412	20231031	130500	310156670	2275	2275	2275	2275	217
413	20231031	130400	309662995	2270	2270	2270	2270	0
414	20231031	130300	309662995	2270	2270	2270	2270	14
415	20231031	130200	309631215	2265	2265	2265	2265	0
416	20231031	130100	309631215	2265	2265	2265	2265	0
417	20231031	130000	309631215	2265	2270	2270	2265	21
418	20231031	125900	309583565	2265	2265	2265	2265	10
419	20231031	125800	309560915	2255	2255	2255	2255	0
420	20231031	125700	309560915	2255	2255	2255	2255	100
421	20231031	125600	309335415	2255	2255	2255	2255	0
422	20231031	125500	309335415	2255	2260	2260	2255	1027
423	20231031	125400	307016365	2260	2260	2260	2260	319
424	20231031	125300	306295425	2260	2260	2260	2260	376
425	20231031	125200	305445665	2260	2270	2270	2260	1370
426	20231031	125100	302336095	2270	2270	2270	2270	0
427	20231031	125000	302336095	2270	2270	2270	2270	17
428	20231031	124900	302297505	2275	2275	2275	2255	2447
429	20231031	124800	296763570	2275	2275	2275	2275	0
430	20231031	124700	296763570	2275	2270	2275	2270	10
431	20231031	124600	296740845	2260	2260	2260	2260	2
432	20231031	124500	296736325	2260	2270	2275	2260	2394
433	20231031	124400	291315255	2280	2285	2285	2280	1447
434	20231031	124300	288014170	2300	2295	2300	2280	2537
435	20231031	124200	282202525	2295	2295	2295	2295	5
436	20231031	124100	282191050	2295	2300	2300	2295	7
437	20231031	124000	282174955	2300	2310	2310	2300	379
438	20231031	123900	281300925	2300	2310	2310	2300	86
439	20231031	123800	281102830	2320	2320	2320	2320	17
440	20231031	123700	281063390	2320	2315	2320	2315	148
441	20231031	123600	280720055	2310	2310	2310	2310	100
442	20231031	123500	280489055	2310	2310	2310	2310	4
443	20231031	123400	280479815	2310	2310	2310	2310	0
444	20231031	123300	280479815	2310	2310	2310	2310	0
445	20231031	123200	280479815	2310	2310	2310	2310	0
446	20231031	123100	280479815	2310	2310	2310	2310	0
447	20231031	123000	280479815	2310	2310	2310	2310	17
448	20231031	122900	280440545	2300	2300	2300	2300	5
449	20231031	122800	280429045	2305	2300	2305	2300	17
450	20231031	122700	280389910	2325	2325	2325	2325	0
451	20231031	122600	280389910	2325	2325	2325	2325	0
452	20231031	122500	280389910	2325	2305	2325	2305	67
453	20231031	122400	280234925	2305	2295	2305	2290	725
454	20231031	122300	278571775	2295	2295	2295	2295	394
455	20231031	122200	277667545	2300	2305	2305	2300	3330
456	20231031	122100	270000420	2305	2305	2310	2305	221
457	20231031	122000	269490940	2310	2315	2315	2310	42
458	20231031	121900	269393830	2315	2320	2320	2310	190
459	20231031	121800	268954535	2320	2320	2320	2320	210
460	20231031	121700	268467335	2315	2335	2335	2315	1187
461	20231031	121600	265712755	2340	2340	2340	2340	1
462	20231031	121500	265710415	2335	2335	2340	2325	1558
463	20231031	121400	262065895	2330	2330	2330	2325	133
464	20231031	121300	261756030	2330	2325	2330	2325	48
465	20231031	121200	261644425	2310	2310	2310	2310	0
466	20231031	121100	261644425	2310	2325	2325	2310	1285
467	20231031	121000	258668915	2330	2330	2330	2330	17
468	20231031	120900	258629305	2325	2325	2325	2325	0
469	20231031	120800	258629305	2325	2325	2325	2325	0
470	20231031	120700	258629305	2325	2330	2330	2325	22
471	20231031	120600	258578070	2330	2330	2330	2330	147
472	20231031	120500	258235560	2325	2325	2325	2325	0
473	20231031	120400	258235560	2325	2330	2330	2325	22
474	20231031	120300	258184325	2330	2330	2330	2330	32
475	20231031	120200	258109765	2330	2330	2330	2330	0
476	20231031	120100	258109765	2330	2325	2330	2325	17
477	20231031	120000	258070180	2340	2340	2340	2340	0
478	20231031	115900	258070180	2340	2340	2340	2340	0
479	20231031	115800	258070180	2340	2325	2340	2320	788
480	20231031	115700	256238900	2325	2330	2330	2325	953
481	20231031	115600	254018735	2330	2330	2330	2330	0
482	20231031	115500	254018735	2330	2330	2330	2330	0
483	20231031	115400	254018735	2330	2330	2330	2330	0
484	20231031	115300	254018735	2330	2340	2340	2330	5224
485	20231031	115200	241841195	2345	2340	2345	2340	769
486	20231031	115100	240037900	2340	2340	2340	2340	3
487	20231031	115000	240030880	2345	2345	2345	2345	0
488	20231031	114900	240030880	2345	2345	2345	2345	17
489	20231031	114800	239991015	2345	2335	2345	2335	404
490	20231031	114700	239047635	2335	2335	2335	2335	53
491	20231031	114600	238923880	2340	2340	2340	2335	27
492	20231031	114500	238860720	2340	2340	2340	2340	22
493	20231031	114400	238809240	2340	2340	2340	2340	478
494	20231031	114300	237690720	2335	2345	2345	2335	1600
495	20231031	114200	233947635	2345	2345	2345	2345	0
496	20231031	114100	233947635	2345	2345	2345	2345	0
497	20231031	114000	233947635	2345	2340	2345	2340	17
498	20231031	113900	233907795	2345	2345	2345	2345	334
499	20231031	113800	233124565	2345	2345	2345	2345	0
500	20231031	113700	233124565	2345	2340	2345	2340	17
501	20231031	113600	233084725	2345	2345	2345	2345	0
502	20231031	113500	233084725	2345	2345	2345	2345	147
503	20231031	113400	232740010	2345	2345	2345	2345	17
504	20231031	113300	232700145	2345	2340	2345	2340	12
505	20231031	113200	232672025	2345	2345	2345	2345	8
506	20231031	113100	232653265	2345	2340	2345	2340	17
507	20231031	113000	232613425	2345	2345	2345	2345	0
508	20231031	112900	232613425	2345	2345	2345	2345	0
509	20231031	112800	232613425	2345	2345	2345	2345	46
510	20231031	112700	232505555	2335	2335	2335	2335	0
511	20231031	112600	232505555	2335	2335	2335	2335	233
512	20231031	112500	231961500	2335	2340	2340	2335	23
513	20231031	112400	231907710	2340	2340	2340	2340	0
514	20231031	112300	231907710	2340	2340	2340	2340	0
515	20231031	112200	231907710	2340	2335	2340	2335	33
516	20231031	112100	231830510	2330	2345	2345	2330	3218
517	20231031	112000	224315010	2350	2350	2350	2350	0
518	20231031	111900	224315010	2350	2350	2350	2350	383
519	20231031	111800	223414960	2350	2350	2350	2350	5
520	20231031	111700	223403210	2355	2355	2355	2355	0
521	20231031	111600	223403210	2355	2355	2355	2355	99
522	20231031	111500	223170065	2350	2350	2350	2350	5
523	20231031	111400	223158315	2355	2355	2355	2355	0
524	20231031	111300	223158315	2355	2355	2355	2355	1
525	20231031	111200	223155960	2350	2350	2350	2350	100
526	20231031	111100	222920960	2350	2350	2350	2350	0
527	20231031	111000	222920960	2350	2360	2360	2350	358
528	20231031	110900	222076910	2365	2365	2365	2365	0
529	20231031	110800	222076910	2365	2365	2365	2365	0
530	20231031	110700	222076910	2365	2365	2365	2365	70
531	20231031	110600	221911360	2365	2350	2365	2350	528
532	20231031	110500	220664915	2355	2360	2360	2355	41
533	20231031	110400	220568310	2355	2365	2365	2355	149
534	20231031	110300	220215935	2350	2350	2350	2350	0
535	20231031	110200	220215935	2350	2365	2365	2350	8000
536	20231031	110100	201365405	2365	2365	2365	2365	5
537	20231031	110000	201353580	2365	2365	2365	2365	92
538	20231031	105900	201136000	2365	2365	2365	2365	0
539	20231031	105800	201136000	2365	2365	2365	2365	0
540	20231031	105700	201136000	2365	2365	2365	2365	160
541	20231031	105600	200757600	2365	2360	2365	2360	539
542	20231031	105500	199482890	2360	2360	2360	2360	0
543	20231031	105400	199482890	2360	2360	2365	2360	400
544	20231031	105300	198536920	2365	2365	2365	2365	600
545	20231031	105200	197117920	2365	2365	2365	2365	35
546	20231031	105100	197035145	2360	2360	2360	2360	564
547	20231031	105000	195704105	2355	2355	2355	2355	5
548	20231031	104900	195692330	2360	2360	2360	2360	17
549	20231031	104800	195652210	2360	2355	2360	2355	554
550	20231031	104700	194345040	2350	2350	2350	2350	5
551	20231031	104600	194333290	2350	2355	2355	2350	2333
552	20231031	104500	188850635	2355	2355	2355	2355	665
553	20231031	104400	187284560	2355	2355	2355	2355	285
554	20231031	104300	186613385	2355	2355	2355	2355	5
555	20231031	104200	186601610	2355	2355	2355	2355	5
556	20231031	104100	186589835	2350	2350	2350	2350	0
557	20231031	104000	186589835	2350	2350	2350	2350	0
558	20231031	103900	186589835	2350	2350	2350	2350	243
559	20231031	103800	186018785	2350	2350	2350	2350	58
560	20231031	103700	185882485	2350	2350	2350	2350	17
561	20231031	103600	185842535	2350	2350	2350	2350	0
562	20231031	103500	185842535	2350	2350	2350	2350	0
563	20231031	103400	185842535	2350	2355	2355	2350	8241
564	20231031	103300	166476100	2355	2360	2360	2355	152
565	20231031	103200	166117400	2360	2360	2360	2360	0
566	20231031	103100	166117400	2360	2360	2360	2360	214
567	20231031	103000	165612360	2350	2350	2350	2350	0
568	20231031	102900	165612360	2350	2345	2350	2345	1141
569	20231031	102800	162931640	2345	2345	2345	2345	149
570	20231031	102700	162582235	2350	2350	2350	2350	0
571	20231031	102600	162582235	2350	2350	2350	2350	0
572	20231031	102500	162582235	2350	2350	2350	2350	17
573	20231031	102400	162542285	2350	2350	2350	2350	1
574	20231031	102300	162539935	2345	2355	2355	2345	4791
575	20231031	102200	151276315	2360	2370	2370	2360	1047
576	20231031	102100	148805225	2370	2370	2370	2370	57
577	20231031	102000	148670135	2370	2370	2370	2370	5
578	20231031	101900	148658285	2370	2365	2370	2365	11
579	20231031	101800	148632235	2360	2360	2360	2360	0
580	20231031	101700	148632235	2360	2360	2360	2360	92
581	20231031	101600	148415115	2370	2370	2370	2370	24
582	20231031	101500	148358235	2370	2370	2370	2360	121
583	20231031	101400	148072490	2370	2370	2370	2370	20
584	20231031	101300	148025090	2370	2370	2370	2365	339
585	20231031	101200	147221910	2370	2365	2370	2360	253
586	20231031	101100	146623230	2365	2360	2365	2360	1126
587	20231031	101000	143964595	2360	2360	2360	2360	11
588	20231031	100900	143938635	2355	2350	2355	2350	205
589	20231031	100800	143455885	2350	2345	2350	2345	49
590	20231031	100700	143340975	2360	2360	2360	2360	17
591	20231031	100600	143300855	2360	2360	2360	2360	8
592	20231031	100500	143281975	2360	2355	2360	2355	20
593	20231031	100400	143234850	2360	2360	2360	2360	25
594	20231031	100300	143175850	2360	2350	2360	2350	53
595	20231031	100200	143051130	2350	2350	2350	2350	743
596	20231031	100100	141305080	2350	2360	2360	2345	43
597	20231031	100000	141203885	2350	2350	2350	2350	0
598	20231031	095900	141203885	2350	2350	2350	2350	17
599	20231031	095800	141163935	2345	2345	2345	2345	6
600	20231031	095700	141149865	2340	2340	2340	2340	0
601	20231031	095600	141149865	2340	2340	2340	2340	4
602	20231031	095500	141140505	2340	2340	2340	2340	0
603	20231031	095400	141140505	2340	2350	2350	2340	412
604	20231031	095300	140173400	2350	2345	2350	2345	295
605	20231031	095200	139480440	2340	2340	2340	2340	0
606	20231031	095100	139480440	2340	2340	2340	2340	111
607	20231031	095000	139220700	2340	2340	2340	2340	34
608	20231031	094900	139141140	2340	2340	2340	2335	2275
609	20231031	094800	133827810	2340	2340	2340	2340	231
610	20231031	094700	133287270	2335	2345	2345	2335	6
611	20231031	094600	133273250	2345	2350	2350	2345	18
612	20231031	094500	133230955	2350	2340	2350	2340	20
613	20231031	094400	133184070	2345	2345	2345	2345	0
614	20231031	094300	133184070	2345	2335	2345	2335	1330
615	20231031	094200	130068520	2335	2340	2340	2335	1463
616	20231031	094100	126651885	2335	2340	2340	2335	387
617	20231031	094000	125747480	2340	2340	2340	2340	1004
618	20231031	093900	123398120	2340	2340	2340	2340	15
619	20231031	093800	123363020	2340	2340	2340	2340	138
620	20231031	093700	123040100	2340	2340	2340	2340	90
621	20231031	093600	122829500	2345	2345	2345	2345	43
622	20231031	093500	122728665	2350	2345	2350	2340	839
623	20231031	093400	120762660	2345	2345	2345	2345	0
624	20231031	093300	120762660	2345	2350	2350	2345	340
625	20231031	093200	119965290	2350	2350	2350	2345	634
626	20231031	093100	118475710	2350	2365	2365	2350	2188
627	20231031	093000	113332295	2365	2360	2365	2355	328
628	20231031	092900	112557390	2360	2360	2360	2360	0
629	20231031	092800	112557390	2360	2365	2365	2360	11476
630	20231031	092700	85466145	2365	2365	2365	2365	676
631	20231031	092600	83867405	2375	2375	2375	2375	0
632	20231031	092500	83867405	2375	2360	2375	2360	6801
633	20231031	092400	67814510	2360	2370	2370	2360	3192
634	20231031	092300	60261835	2375	2375	2375	2375	382
635	20231031	092200	59354585	2380	2380	2380	2380	593
636	20231031	092100	57943245	2380	2380	2380	2370	669
637	20231031	092000	56352705	2380	2380	2380	2380	177
638	20231031	091900	55931445	2380	2380	2380	2370	5121
639	20231031	091800	43794315	2380	2380	2380	2380	700
640	20231031	091700	42128315	2380	2380	2380	2370	114
641	20231031	091600	41857110	2380	2375	2380	2375	87
642	20231031	091500	41650305	2380	2375	2380	2375	467
643	20231031	091400	40538895	2380	2380	2380	2380	875
644	20231031	091300	38456395	2370	2370	2370	2370	9
645	20231031	091200	38435065	2370	2370	2370	2370	466
646	20231031	091100	37330645	2375	2375	2375	2375	51
647	20231031	091000	37209520	2380	2380	2380	2370	245
648	20231031	090900	36628610	2380	2380	2380	2375	301
649	20231031	090800	35912290	2380	2385	2385	2380	57
650	20231031	090700	35776580	2385	2380	2385	2380	1459
651	20231031	090600	32302085	2380	2365	2380	2365	2715
652	20231031	090500	25871305	2360	2350	2365	2350	2282
653	20231031	090400	20486690	2355	2345	2355	2330	2369
654	20231031	090300	14938835	2340	2340	2340	2340	1037
655	20231031	090200	12512255	2340	2340	2340	2340	16
656	20231031	090100	12474815	2330	2330	2330	2325	1298
657	20231031	090000	9450480	2330	2330	2330	2330	3964