KissMeData/089150/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195700	245205730	2670	2670	2670	2670	1176
3	20231031	195600	245205730	2670	2670	2670	2670	0
4	20231031	195500	245205730	2670	2670	2670	2670	0
5	20231031	195400	245205730	2670	2670	2670	2670	0
6	20231031	195300	245205730	2670	2670	2670	2670	0
7	20231031	195200	245205730	2670	2670	2670	2670	0
8	20231031	195100	245205730	2670	2670	2670	2670	0
9	20231031	195000	245205730	2670	2670	2670	2670	0
10	20231031	194900	245205730	2670	2670	2670	2670	0
11	20231031	194800	245205730	2670	2670	2670	2670	0
12	20231031	194700	245205730	2670	2670	2670	2670	0
13	20231031	194600	245205730	2670	2670	2670	2670	0
14	20231031	194500	245205730	2670	2670	2670	2670	0
15	20231031	194400	245205730	2670	2670	2670	2670	0
16	20231031	194300	245205730	2670	2670	2670	2670	0
17	20231031	194200	245205730	2670	2670	2670	2670	0
18	20231031	194100	245205730	2670	2670	2670	2670	0
19	20231031	194000	245205730	2670	2670	2670	2670	0
20	20231031	193900	245205730	2670	2670	2670	2670	0
21	20231031	193800	245205730	2670	2670	2670	2670	0
22	20231031	193700	245205730	2670	2670	2670	2670	0
23	20231031	193600	245205730	2670	2670	2670	2670	0
24	20231031	193500	245205730	2670	2670	2670	2670	0
25	20231031	193400	245205730	2670	2670	2670	2670	0
26	20231031	193300	245205730	2670	2670	2670	2670	0
27	20231031	193200	245205730	2670	2670	2670	2670	0
28	20231031	193100	245205730	2670	2670	2670	2670	0
29	20231031	193000	245205730	2670	2670	2670	2670	0
30	20231031	192900	245205730	2670	2670	2670	2670	0
31	20231031	192800	245205730	2670	2670	2670	2670	0
32	20231031	192700	245205730	2670	2670	2670	2670	1176
33	20231031	192600	245205730	2670	2670	2670	2670	0
34	20231031	192500	245205730	2670	2670	2670	2670	0
35	20231031	192400	245205730	2670	2670	2670	2670	0
36	20231031	192300	245205730	2670	2670	2670	2670	0
37	20231031	192200	245205730	2670	2670	2670	2670	0
38	20231031	192100	245205730	2670	2670	2670	2670	0
39	20231031	192000	245205730	2670	2670	2670	2670	0
40	20231031	191900	245205730	2670	2670	2670	2670	0
41	20231031	191800	245205730	2670	2670	2670	2670	0
42	20231031	191700	245205730	2670	2670	2670	2670	0
43	20231031	191600	245205730	2670	2670	2670	2670	0
44	20231031	191500	245205730	2670	2670	2670	2670	0
45	20231031	191400	245205730	2670	2670	2670	2670	0
46	20231031	191300	245205730	2670	2670	2670	2670	0
47	20231031	191200	245205730	2670	2670	2670	2670	0
48	20231031	191100	245205730	2670	2670	2670	2670	0
49	20231031	191000	245205730	2670	2670	2670	2670	0
50	20231031	190900	245205730	2670	2670	2670	2670	0
51	20231031	190800	245205730	2670	2670	2670	2670	0
52	20231031	190700	245205730	2670	2670	2670	2670	0
53	20231031	190600	245205730	2670	2670	2670	2670	0
54	20231031	190500	245205730	2670	2670	2670	2670	0
55	20231031	190400	245205730	2670	2670	2670	2670	0
56	20231031	190300	245205730	2670	2670	2670	2670	0
57	20231031	190200	245205730	2670	2670	2670	2670	0
58	20231031	190100	245205730	2670	2670	2670	2670	0
59	20231031	190000	245205730	2670	2670	2670	2670	0
60	20231031	185900	245205730	2670	2670	2670	2670	0
61	20231031	185800	245205730	2670	2670	2670	2670	0
62	20231031	185700	245205730	2670	2670	2670	2670	1176
63	20231031	185600	245205730	2670	2670	2670	2670	0
64	20231031	185500	245205730	2670	2670	2670	2670	0
65	20231031	185400	245205730	2670	2670	2670	2670	0
66	20231031	185300	245205730	2670	2670	2670	2670	0
67	20231031	185200	245205730	2670	2670	2670	2670	0
68	20231031	185100	245205730	2670	2670	2670	2670	0
69	20231031	185000	245205730	2670	2670	2670	2670	0
70	20231031	184900	245205730	2670	2670	2670	2670	0
71	20231031	184800	245205730	2670	2670	2670	2670	0
72	20231031	184700	245205730	2670	2670	2670	2670	0
73	20231031	184600	245205730	2670	2670	2670	2670	0
74	20231031	184500	245205730	2670	2670	2670	2670	0
75	20231031	184400	245205730	2670	2670	2670	2670	0
76	20231031	184300	245205730	2670	2670	2670	2670	0
77	20231031	184200	245205730	2670	2670	2670	2670	0
78	20231031	184100	245205730	2670	2670	2670	2670	0
79	20231031	184000	245205730	2670	2670	2670	2670	0
80	20231031	183900	245205730	2670	2670	2670	2670	0
81	20231031	183800	245205730	2670	2670	2670	2670	0
82	20231031	183700	245205730	2670	2670	2670	2670	0
83	20231031	183600	245205730	2670	2670	2670	2670	0
84	20231031	183500	245205730	2670	2670	2670	2670	0
85	20231031	183400	245205730	2670	2670	2670	2670	0
86	20231031	183300	245205730	2670	2670	2670	2670	0
87	20231031	183200	245205730	2670	2670	2670	2670	0
88	20231031	183100	245205730	2670	2670	2670	2670	0
89	20231031	183000	245205730	2670	2670	2670	2670	0
90	20231031	182900	245205730	2670	2670	2670	2670	0
91	20231031	182800	245205730	2670	2670	2670	2670	0
92	20231031	182700	245205730	2670	2670	2670	2670	1176
93	20231031	182600	245205730	2670	2670	2670	2670	0
94	20231031	182500	245205730	2670	2670	2670	2670	0
95	20231031	182400	245205730	2670	2670	2670	2670	0
96	20231031	182300	245205730	2670	2670	2670	2670	0
97	20231031	182200	245205730	2670	2670	2670	2670	0
98	20231031	182100	245205730	2670	2670	2670	2670	0
99	20231031	182000	245205730	2670	2670	2670	2670	0
100	20231031	181900	245205730	2670	2670	2670	2670	0
101	20231031	181800	245205730	2670	2670	2670	2670	0
102	20231031	181700	245205730	2670	2670	2670	2670	0
103	20231031	181600	245205730	2670	2670	2670	2670	0
104	20231031	181500	245205730	2670	2670	2670	2670	0
105	20231031	181400	245205730	2670	2670	2670	2670	0
106	20231031	181300	245205730	2670	2670	2670	2670	0
107	20231031	181200	245205730	2670	2670	2670	2670	0
108	20231031	181100	245205730	2670	2670	2670	2670	0
109	20231031	181000	245205730	2670	2670	2670	2670	0
110	20231031	180900	245205730	2670	2670	2670	2670	0
111	20231031	180800	245205730	2670	2670	2670	2670	0
112	20231031	180700	245205730	2670	2670	2670	2670	0
113	20231031	180600	245205730	2670	2670	2670	2670	0
114	20231031	180500	245205730	2670	2670	2670	2670	0
115	20231031	180400	245205730	2670	2670	2670	2670	0
116	20231031	180300	245205730	2670	2670	2670	2670	0
117	20231031	180200	245205730	2670	2670	2670	2670	0
118	20231031	180100	245205730	2670	2670	2670	2670	0
119	20231031	180000	245205730	2670	2670	2670	2670	0
120	20231031	175900	245205730	2670	2670	2670	2670	0
121	20231031	175800	245205730	2670	2670	2670	2670	0
122	20231031	175700	245205730	2670	2670	2670	2670	1176
123	20231031	175600	245205730	2670	2670	2670	2670	0
124	20231031	175500	245205730	2670	2670	2670	2670	0
125	20231031	175400	245205730	2670	2670	2670	2670	0
126	20231031	175300	245205730	2670	2670	2670	2670	0
127	20231031	175200	245205730	2670	2670	2670	2670	0
128	20231031	175100	245205730	2670	2670	2670	2670	0
129	20231031	175000	245205730	2670	2670	2670	2670	0
130	20231031	174900	245205730	2670	2670	2670	2670	0
131	20231031	174800	245205730	2670	2670	2670	2670	0
132	20231031	174700	245205730	2670	2670	2670	2670	0
133	20231031	174600	245205730	2670	2670	2670	2670	0
134	20231031	174500	245205730	2670	2670	2670	2670	0
135	20231031	174400	245205730	2670	2670	2670	2670	0
136	20231031	174300	245205730	2670	2670	2670	2670	0
137	20231031	174200	245205730	2670	2670	2670	2670	0
138	20231031	174100	245205730	2670	2670	2670	2670	0
139	20231031	174000	245205730	2670	2670	2670	2670	0
140	20231031	173900	245205730	2670	2670	2670	2670	0
141	20231031	173800	245205730	2670	2670	2670	2670	0
142	20231031	173700	245205730	2670	2670	2670	2670	0
143	20231031	173600	245205730	2670	2670	2670	2670	0
144	20231031	173500	245205730	2670	2670	2670	2670	0
145	20231031	173400	245205730	2670	2670	2670	2670	0
146	20231031	173300	245205730	2670	2670	2670	2670	0
147	20231031	173200	245205730	2670	2670	2670	2670	0
148	20231031	173100	245205730	2670	2670	2670	2670	0
149	20231031	173000	245205730	2670	2670	2670	2670	0
150	20231031	172900	245205730	2670	2670	2670	2670	0
151	20231031	172800	245205730	2670	2670	2670	2670	0
152	20231031	172700	245205730	2670	2670	2670	2670	1176
153	20231031	172600	245205730	2670	2670	2670	2670	0
154	20231031	172500	245205730	2670	2670	2670	2670	0
155	20231031	172400	245205730	2670	2670	2670	2670	0
156	20231031	172300	245205730	2670	2670	2670	2670	0
157	20231031	172200	245205730	2670	2670	2670	2670	0
158	20231031	172100	245205730	2670	2670	2670	2670	0
159	20231031	172000	245205730	2670	2670	2670	2670	0
160	20231031	171900	245205730	2670	2670	2670	2670	0
161	20231031	171800	245205730	2670	2670	2670	2670	0
162	20231031	171700	245205730	2670	2670	2670	2670	0
163	20231031	171600	245205730	2670	2670	2670	2670	0
164	20231031	171500	245205730	2670	2670	2670	2670	0
165	20231031	171400	245205730	2670	2670	2670	2670	0
166	20231031	171300	245205730	2670	2670	2670	2670	0
167	20231031	171200	245205730	2670	2670	2670	2670	0
168	20231031	171100	245205730	2670	2670	2670	2670	0
169	20231031	171000	245205730	2670	2670	2670	2670	0
170	20231031	170900	245205730	2670	2670	2670	2670	0
171	20231031	170800	245205730	2670	2670	2670	2670	0
172	20231031	170700	245205730	2670	2670	2670	2670	0
173	20231031	170600	245205730	2670	2670	2670	2670	0
174	20231031	170500	245205730	2670	2670	2670	2670	0
175	20231031	170400	245205730	2670	2670	2670	2670	0
176	20231031	170300	245205730	2670	2670	2670	2670	0
177	20231031	170200	245205730	2670	2670	2670	2670	0
178	20231031	170100	245205730	2670	2670	2670	2670	0
179	20231031	170000	245205730	2670	2670	2670	2670	0
180	20231031	165900	245205730	2670	2670	2670	2670	0
181	20231031	165800	245205730	2670	2670	2670	2670	0
182	20231031	165700	245205730	2670	2670	2670	2670	1176
183	20231031	165600	245205730	2670	2670	2670	2670	0
184	20231031	165500	245205730	2670	2670	2670	2670	0
185	20231031	165400	245205730	2670	2670	2670	2670	0
186	20231031	165300	245205730	2670	2670	2670	2670	0
187	20231031	165200	245205730	2670	2670	2670	2670	0
188	20231031	165100	245205730	2670	2670	2670	2670	0
189	20231031	165000	245205730	2670	2670	2670	2670	0
190	20231031	164900	245205730	2670	2670	2670	2670	0
191	20231031	164800	245205730	2670	2670	2670	2670	0
192	20231031	164700	245205730	2670	2670	2670	2670	0
193	20231031	164600	245205730	2670	2670	2670	2670	0
194	20231031	164500	245205730	2670	2670	2670	2670	0
195	20231031	164400	245205730	2670	2670	2670	2670	0
196	20231031	164300	245205730	2670	2670	2670	2670	0
197	20231031	164200	245205730	2670	2670	2670	2670	0
198	20231031	164100	245205730	2670	2670	2670	2670	0
199	20231031	164000	245205730	2670	2670	2670	2670	0
200	20231031	163900	245205730	2670	2670	2670	2670	0
201	20231031	163800	245205730	2670	2670	2670	2670	0
202	20231031	163700	245205730	2670	2670	2670	2670	0
203	20231031	163600	245205730	2670	2670	2670	2670	0
204	20231031	163500	245205730	2670	2670	2670	2670	0
205	20231031	163400	245205730	2670	2670	2670	2670	0
206	20231031	163300	245205730	2670	2670	2670	2670	0
207	20231031	163200	245205730	2670	2670	2670	2670	0
208	20231031	163100	245205730	2670	2670	2670	2670	0
209	20231031	163000	245205730	2670	2670	2670	2670	0
210	20231031	162900	245205730	2670	2670	2670	2670	0
211	20231031	162800	245205730	2670	2670	2670	2670	0
212	20231031	162700	245205730	2670	2670	2670	2670	1176
213	20231031	162600	245205730	2670	2670	2670	2670	0
214	20231031	162500	245205730	2670	2670	2670	2670	0
215	20231031	162400	245205730	2670	2670	2670	2670	0
216	20231031	162300	245205730	2670	2670	2670	2670	0
217	20231031	162200	245205730	2670	2670	2670	2670	0
218	20231031	162100	245205730	2670	2670	2670	2670	0
219	20231031	162000	245205730	2670	2670	2670	2670	0
220	20231031	161900	245205730	2670	2670	2670	2670	0
221	20231031	161800	245205730	2670	2670	2670	2670	0
222	20231031	161700	245205730	2670	2670	2670	2670	0
223	20231031	161600	245205730	2670	2670	2670	2670	0
224	20231031	161500	245205730	2670	2670	2670	2670	0
225	20231031	161400	245205730	2670	2670	2670	2670	0
226	20231031	161300	245205730	2670	2670	2670	2670	0
227	20231031	161200	245205730	2670	2670	2670	2670	0
228	20231031	161100	245205730	2670	2670	2670	2670	0
229	20231031	161000	245205730	2670	2670	2670	2670	0
230	20231031	160900	245205730	2670	2670	2670	2670	0
231	20231031	160800	245205730	2670	2670	2670	2670	0
232	20231031	160700	245205730	2670	2670	2670	2670	0
233	20231031	160600	245205730	2670	2670	2670	2670	0
234	20231031	160500	245205730	2670	2670	2670	2670	0
235	20231031	160400	245205730	2670	2670	2670	2670	0
236	20231031	160300	245205730	2670	2670	2670	2670	0
237	20231031	160200	245205730	2670	2670	2670	2670	0
238	20231031	160100	245205730	2670	2670	2670	2670	0
239	20231031	160000	245205730	2670	2670	2670	2670	0
240	20231031	155900	245205730	2670	2670	2670	2670	0
241	20231031	155800	245205730	2670	2670	2670	2670	0
242	20231031	155700	245205730	2670	2670	2670	2670	1176
243	20231031	155600	245205730	2670	2670	2670	2670	0
244	20231031	155500	245205730	2670	2670	2670	2670	0
245	20231031	155400	245205730	2670	2670	2670	2670	0
246	20231031	155300	245205730	2670	2670	2670	2670	0
247	20231031	155200	245205730	2670	2670	2670	2670	0
248	20231031	155100	245205730	2670	2670	2670	2670	0
249	20231031	155000	245205730	2670	2670	2670	2670	0
250	20231031	154900	245205730	2670	2670	2670	2670	0
251	20231031	154800	245205730	2670	2670	2670	2670	0
252	20231031	154700	245205730	2670	2670	2670	2670	0
253	20231031	154600	245205730	2670	2670	2670	2670	0
254	20231031	154500	245205730	2670	2670	2670	2670	0
255	20231031	154400	245205730	2670	2670	2670	2670	0
256	20231031	154300	245205730	2670	2670	2670	2670	0
257	20231031	154200	245205730	2670	2670	2670	2670	0
258	20231031	154100	245205730	2670	2670	2670	2670	0
259	20231031	154000	245205730	2670	2670	2670	2670	0
260	20231031	153900	245205730	2670	2670	2670	2670	0
261	20231031	153800	245205730	2670	2670	2670	2670	0
262	20231031	153700	245205730	2670	2670	2670	2670	0
263	20231031	153600	245205730	2670	2670	2670	2670	0
264	20231031	153500	245205730	2670	2670	2670	2670	0
265	20231031	153400	245205730	2670	2670	2670	2670	0
266	20231031	153300	245205730	2670	2670	2670	2670	0
267	20231031	153200	245205730	2670	2670	2670	2670	0
268	20231031	153100	245205730	2670	2670	2670	2670	0
269	20231031	153000	245205730	2670	2670	2670	2670	1176
270	20231031	152900	242065810	2650	2650	2650	2650	0
271	20231031	152800	242065810	2650	2650	2650	2650	0
272	20231031	152700	242065810	2650	2650	2650	2650	0
273	20231031	152600	242065810	2650	2650	2650	2650	0
274	20231031	152500	242065810	2650	2650	2650	2650	0
275	20231031	152400	242065810	2650	2650	2650	2650	0
276	20231031	152300	242065810	2650	2650	2650	2650	0
277	20231031	152200	242065810	2650	2650	2650	2650	0
278	20231031	152100	242065810	2650	2650	2650	2650	0
279	20231031	152000	242065810	2650	2650	2650	2650	0
280	20231031	151900	242065810	2650	2650	2650	2650	77
281	20231031	151800	241861760	2640	2645	2645	2640	53
282	20231031	151700	241721675	2645	2645	2645	2645	125
283	20231031	151600	241391050	2645	2645	2645	2645	7
284	20231031	151500	241372535	2640	2640	2640	2640	0
285	20231031	151400	241372535	2640	2640	2640	2640	271
286	20231031	151300	240657095	2640	2655	2655	2640	1080
287	20231031	151200	237799320	2655	2655	2655	2655	0
288	20231031	151100	237799320	2655	2655	2655	2655	100
289	20231031	151000	237533820	2655	2655	2655	2655	0
290	20231031	150900	237533820	2655	2655	2655	2655	1
291	20231031	150800	237531165	2655	2655	2655	2655	15
292	20231031	150700	237491340	2650	2650	2650	2650	55
293	20231031	150600	237345590	2650	2650	2650	2650	101
294	20231031	150500	237077940	2650	2650	2650	2650	0
295	20231031	150400	237077940	2650	2650	2650	2650	0
296	20231031	150300	237077940	2650	2650	2650	2650	0
297	20231031	150200	237077940	2650	2650	2650	2650	0
298	20231031	150100	237077940	2650	2650	2650	2650	0
299	20231031	150000	237077940	2650	2650	2650	2650	0
300	20231031	145900	237077940	2650	2650	2650	2650	0
301	20231031	145800	237077940	2650	2650	2650	2650	0
302	20231031	145700	237077940	2650	2650	2650	2650	1
303	20231031	145600	237075290	2650	2650	2650	2650	0
304	20231031	145500	237075290	2650	2650	2650	2650	0
305	20231031	145400	237075290	2650	2650	2650	2650	0
306	20231031	145300	237075290	2650	2650	2650	2650	66
307	20231031	145200	236900390	2645	2645	2645	2645	0
308	20231031	145100	236900390	2645	2645	2645	2645	0
309	20231031	145000	236900390	2645	2645	2645	2645	0
310	20231031	144900	236900390	2645	2645	2645	2645	0
311	20231031	144800	236900390	2645	2645	2645	2645	70
312	20231031	144700	236715240	2650	2650	2650	2650	140
313	20231031	144600	236344240	2650	2645	2650	2645	97
314	20231031	144500	236087595	2645	2645	2645	2645	0
315	20231031	144400	236087595	2645	2640	2645	2640	107
316	20231031	144300	235805025	2640	2640	2640	2640	0
317	20231031	144200	235805025	2640	2640	2640	2640	9
318	20231031	144100	235781265	2640	2640	2640	2640	0
319	20231031	144000	235781265	2640	2640	2640	2640	0
320	20231031	143900	235781265	2640	2640	2640	2640	0
321	20231031	143800	235781265	2640	2640	2640	2640	87
322	20231031	143700	235551585	2640	2640	2640	2640	0
323	20231031	143600	235551585	2640	2640	2640	2640	0
324	20231031	143500	235551585	2640	2640	2640	2640	0
325	20231031	143400	235551585	2640	2640	2640	2640	0
326	20231031	143300	235551585	2640	2650	2650	2640	3528
327	20231031	143200	226224010	2650	2650	2650	2650	0
328	20231031	143100	226224010	2650	2650	2650	2650	84
329	20231031	143000	226001410	2650	2650	2650	2650	0
330	20231031	142900	226001410	2650	2655	2655	2650	586
331	20231031	142800	224447885	2660	2660	2660	2660	0
332	20231031	142700	224447885	2660	2660	2660	2660	0
333	20231031	142600	224447885	2660	2660	2660	2660	0
334	20231031	142500	224447885	2660	2660	2660	2660	25
335	20231031	142400	224381385	2650	2650	2650	2650	0
336	20231031	142300	224381385	2650	2650	2650	2650	0
337	20231031	142200	224381385	2650	2650	2650	2650	25
338	20231031	142100	224315135	2650	2650	2650	2650	0
339	20231031	142000	224315135	2650	2650	2650	2650	0
340	20231031	141900	224315135	2650	2650	2650	2650	0
341	20231031	141800	224315135	2650	2650	2650	2650	0
342	20231031	141700	224315135	2650	2650	2650	2650	0
343	20231031	141600	224315135	2650	2650	2650	2650	21
344	20231031	141500	224259485	2650	2650	2650	2650	0
345	20231031	141400	224259485	2650	2650	2650	2650	0
346	20231031	141300	224259485	2650	2650	2650	2650	0
347	20231031	141200	224259485	2650	2650	2650	2650	0
348	20231031	141100	224259485	2650	2650	2650	2650	7
349	20231031	141000	224240935	2650	2650	2650	2650	0
350	20231031	140900	224240935	2650	2650	2650	2650	9
351	20231031	140800	224217085	2650	2650	2650	2650	0
352	20231031	140700	224217085	2650	2650	2650	2650	0
353	20231031	140600	224217085	2650	2650	2650	2650	0
354	20231031	140500	224217085	2650	2660	2660	2650	1773
355	20231031	140400	219516605	2660	2665	2665	2660	81
356	20231031	140300	219301070	2665	2665	2665	2665	0
357	20231031	140200	219301070	2665	2665	2665	2665	0
358	20231031	140100	219301070	2665	2665	2665	2665	0
359	20231031	140000	219301070	2665	2665	2665	2665	0
360	20231031	135900	219301070	2665	2665	2665	2665	133
361	20231031	135800	218946625	2665	2665	2665	2665	1
362	20231031	135700	218943960	2665	2665	2665	2665	0
363	20231031	135600	218943960	2665	2665	2665	2665	80
364	20231031	135500	218730760	2665	2665	2665	2665	41
365	20231031	135400	218621495	2665	2665	2665	2665	30
366	20231031	135300	218541545	2665	2665	2665	2665	10
367	20231031	135200	218514895	2665	2665	2665	2665	0
368	20231031	135100	218514895	2665	2665	2665	2665	29
369	20231031	135000	218437610	2670	2670	2670	2670	0
370	20231031	134900	218437610	2670	2670	2670	2670	0
371	20231031	134800	218437610	2670	2675	2675	2670	168
372	20231031	134700	217988960	2675	2675	2675	2675	2
373	20231031	134600	217983610	2675	2675	2675	2675	0
374	20231031	134500	217983610	2675	2675	2675	2675	0
375	20231031	134400	217983610	2675	2675	2675	2675	0
376	20231031	134300	217983610	2675	2675	2675	2675	0
377	20231031	134200	217983610	2675	2675	2675	2675	0
378	20231031	134100	217983610	2675	2675	2675	2675	40
379	20231031	134000	217876610	2680	2680	2680	2680	0
380	20231031	133900	217876610	2680	2675	2680	2675	35
381	20231031	133800	217782860	2665	2665	2665	2665	0
382	20231031	133700	217782860	2665	2665	2665	2665	304
383	20231031	133600	216972700	2665	2665	2665	2665	74
384	20231031	133500	216775490	2670	2670	2670	2670	0
385	20231031	133400	216775490	2670	2670	2670	2670	0
386	20231031	133300	216775490	2670	2670	2670	2670	0
387	20231031	133200	216775490	2670	2670	2670	2670	0
388	20231031	133100	216775490	2670	2670	2670	2670	25
389	20231031	133000	216708740	2670	2670	2670	2670	25
390	20231031	132900	216641990	2680	2680	2680	2680	0
391	20231031	132800	216641990	2680	2680	2680	2680	11301
392	20231031	132700	186355310	2680	2680	2680	2680	1108
393	20231031	132600	183385870	2680	2680	2680	2680	0
394	20231031	132500	183385870	2680	2680	2680	2680	0
395	20231031	132400	183385870	2680	2680	2680	2680	0
396	20231031	132300	183385870	2680	2680	2680	2680	12
397	20231031	132200	183353710	2685	2685	2685	2685	0
398	20231031	132100	183353710	2685	2685	2685	2685	0
399	20231031	132000	183353710	2685	2685	2685	2685	0
400	20231031	131900	183353710	2685	2685	2685	2685	94
401	20231031	131800	183101320	2685	2685	2685	2685	0
402	20231031	131700	183101320	2685	2685	2685	2685	28
403	20231031	131600	183026140	2685	2685	2685	2685	0
404	20231031	131500	183026140	2685	2685	2685	2685	2
405	20231031	131400	183020770	2685	2685	2685	2685	0
406	20231031	131300	183020770	2685	2685	2685	2685	10
407	20231031	131200	182993920	2685	2685	2685	2685	0
408	20231031	131100	182993920	2685	2685	2685	2685	4
409	20231031	131000	182983180	2685	2685	2685	2685	256
410	20231031	130900	182295820	2685	2685	2685	2685	0
411	20231031	130800	182295820	2685	2685	2685	2685	0
412	20231031	130700	182295820	2685	2685	2685	2685	0
413	20231031	130600	182295820	2685	2685	2685	2685	82
414	20231031	130500	182075650	2680	2680	2680	2680	20
415	20231031	130400	182022050	2680	2680	2680	2680	0
416	20231031	130300	182022050	2680	2680	2680	2680	0
417	20231031	130200	182022050	2680	2680	2680	2680	350
418	20231031	130100	181084050	2680	2680	2680	2680	431
419	20231031	130000	179928970	2670	2670	2670	2670	0
420	20231031	125900	179928970	2670	2670	2670	2670	0
421	20231031	125800	179928970	2670	2670	2670	2670	0
422	20231031	125700	179928970	2670	2670	2670	2670	5
423	20231031	125600	179915620	2670	2670	2670	2670	45
424	20231031	125500	179795470	2670	2670	2670	2670	0
425	20231031	125400	179795470	2670	2670	2670	2670	0
426	20231031	125300	179795470	2670	2670	2670	2670	0
427	20231031	125200	179795470	2670	2670	2670	2670	0
428	20231031	125100	179795470	2670	2670	2670	2670	0
429	20231031	125000	179795470	2670	2670	2670	2670	0
430	20231031	124900	179795470	2670	2670	2670	2670	6
431	20231031	124800	179779450	2680	2680	2680	2680	0
432	20231031	124700	179779450	2680	2685	2685	2680	162
433	20231031	124600	179345035	2680	2680	2680	2680	100
434	20231031	124500	179077035	2680	2680	2680	2680	611
435	20231031	124400	177439555	2680	2680	2680	2680	0
436	20231031	124300	177439555	2680	2680	2680	2680	1
437	20231031	124200	177436875	2680	2680	2680	2680	0
438	20231031	124100	177436875	2680	2675	2680	2675	183
439	20231031	124000	176946575	2670	2670	2670	2670	50
440	20231031	123900	176813075	2670	2670	2670	2670	362
441	20231031	123800	175846535	2670	2670	2670	2670	0
442	20231031	123700	175846535	2670	2670	2670	2670	20
443	20231031	123600	175793135	2680	2680	2680	2680	0
444	20231031	123500	175793135	2680	2680	2680	2680	0
445	20231031	123400	175793135	2680	2680	2680	2680	0
446	20231031	123300	175793135	2680	2680	2680	2680	0
447	20231031	123200	175793135	2680	2680	2680	2680	0
448	20231031	123100	175793135	2680	2680	2680	2680	0
449	20231031	123000	175793135	2680	2675	2680	2675	227
450	20231031	122900	175185875	2670	2670	2670	2670	350
451	20231031	122800	174251375	2670	2670	2670	2670	0
452	20231031	122700	174251375	2670	2670	2670	2670	0
453	20231031	122600	174251375	2670	2670	2670	2670	0
454	20231031	122500	174251375	2670	2670	2670	2670	0
455	20231031	122400	174251375	2670	2670	2670	2670	0
456	20231031	122300	174251375	2670	2670	2670	2670	0
457	20231031	122200	174251375	2670	2670	2670	2670	0
458	20231031	122100	174251375	2670	2670	2670	2670	0
459	20231031	122000	174251375	2670	2670	2670	2670	0
460	20231031	121900	174251375	2670	2670	2670	2670	1000
461	20231031	121800	171581375	2670	2670	2670	2670	2000
462	20231031	121700	166241375	2670	2670	2670	2670	543
463	20231031	121600	164791565	2670	2670	2670	2670	68
464	20231031	121500	164610005	2675	2675	2675	2675	1
465	20231031	121400	164607330	2670	2670	2670	2670	233
466	20231031	121300	163985220	2670	2670	2670	2670	1051
467	20231031	121200	161179050	2670	2670	2670	2670	1110
468	20231031	121100	158215350	2670	2670	2670	2670	1000
469	20231031	121000	155545350	2660	2655	2660	2655	1000
470	20231031	120900	152885760	2650	2650	2650	2650	3
471	20231031	120800	152877810	2650	2650	2650	2650	110
472	20231031	120700	152586310	2655	2655	2655	2655	20
473	20231031	120600	152533210	2655	2655	2655	2655	0
474	20231031	120500	152533210	2655	2655	2655	2655	2
475	20231031	120400	152527900	2655	2655	2655	2655	0
476	20231031	120300	152527900	2655	2655	2655	2655	2
477	20231031	120200	152522590	2660	2660	2660	2660	1
478	20231031	120100	152519930	2660	2660	2660	2660	0
479	20231031	120000	152519930	2660	2660	2660	2660	0
480	20231031	115900	152519930	2660	2660	2660	2660	0
481	20231031	115800	152519930	2660	2660	2660	2660	10
482	20231031	115700	152493330	2660	2660	2660	2660	0
483	20231031	115600	152493330	2660	2660	2660	2660	13
484	20231031	115500	152458750	2660	2660	2660	2660	0
485	20231031	115400	152458750	2660	2660	2660	2660	1
486	20231031	115300	152456090	2645	2660	2660	2645	347
487	20231031	115200	151538125	2660	2660	2660	2660	0
488	20231031	115100	151538125	2660	2660	2660	2660	1
489	20231031	115000	151535465	2645	2645	2645	2645	0
490	20231031	114900	151535465	2645	2645	2645	2645	0
491	20231031	114800	151535465	2645	2645	2645	2645	0
492	20231031	114700	151535465	2645	2645	2645	2645	505
493	20231031	114600	150199740	2645	2650	2650	2645	2396
494	20231031	114500	143853825	2655	2655	2655	2655	747
495	20231031	114400	141870540	2660	2660	2660	2660	5
496	20231031	114300	141857240	2660	2660	2660	2660	2
497	20231031	114200	141851920	2660	2665	2665	2660	360
498	20231031	114100	140893890	2665	2665	2665	2665	0
499	20231031	114000	140893890	2665	2665	2665	2665	0
500	20231031	113900	140893890	2665	2665	2665	2665	0
501	20231031	113800	140893890	2665	2665	2665	2665	120
502	20231031	113700	140574090	2670	2670	2670	2670	2
503	20231031	113600	140568750	2670	2670	2670	2670	2
504	20231031	113500	140563410	2665	2665	2665	2665	0
505	20231031	113400	140563410	2665	2665	2665	2665	204
506	20231031	113300	140019750	2670	2670	2670	2670	0
507	20231031	113200	140019750	2670	2670	2670	2670	0
508	20231031	113100	140019750	2670	2670	2670	2670	212
509	20231031	113000	139453710	2670	2670	2670	2670	93
510	20231031	112900	139205400	2675	2675	2675	2675	0
511	20231031	112800	139205400	2675	2675	2675	2675	299
512	20231031	112700	138405575	2675	2675	2675	2675	450
513	20231031	112600	137201825	2675	2675	2675	2675	0
514	20231031	112500	137201825	2675	2675	2675	2675	0
515	20231031	112400	137201825	2675	2675	2675	2675	0
516	20231031	112300	137201825	2675	2675	2675	2675	3
517	20231031	112200	137193800	2675	2675	2675	2675	0
518	20231031	112100	137193800	2675	2675	2675	2675	0
519	20231031	112000	137193800	2675	2680	2680	2675	53
520	20231031	111900	137051985	2680	2680	2680	2680	0
521	20231031	111800	137051985	2680	2680	2680	2680	0
522	20231031	111700	137051985	2680	2680	2680	2680	0
523	20231031	111600	137051985	2680	2670	2680	2670	995
524	20231031	111500	134390750	2670	2670	2670	2670	0
525	20231031	111400	134390750	2670	2670	2670	2670	0
526	20231031	111300	134390750	2670	2670	2670	2670	10
527	20231031	111200	134364050	2675	2675	2675	2675	0
528	20231031	111100	134364050	2675	2675	2675	2675	0
529	20231031	111000	134364050	2675	2675	2675	2675	100
530	20231031	110900	134096550	2660	2660	2660	2660	42
531	20231031	110800	133984830	2660	2660	2660	2660	145
532	20231031	110700	133599130	2675	2675	2675	2675	0
533	20231031	110600	133599130	2675	2675	2675	2675	1
534	20231031	110500	133596455	2660	2660	2660	2660	0
535	20231031	110400	133596455	2660	2660	2660	2660	0
536	20231031	110300	133596455	2660	2660	2660	2660	0
537	20231031	110200	133596455	2660	2660	2660	2660	0
538	20231031	110100	133596455	2660	2660	2660	2660	0
539	20231031	110000	133596455	2660	2660	2660	2660	2
540	20231031	105900	133591135	2655	2655	2655	2655	0
541	20231031	105800	133591135	2655	2655	2655	2655	0
542	20231031	105700	133591135	2655	2655	2655	2655	0
543	20231031	105600	133591135	2655	2655	2655	2655	0
544	20231031	105500	133591135	2655	2655	2655	2655	0
545	20231031	105400	133591135	2655	2655	2655	2655	5
546	20231031	105300	133577860	2655	2655	2655	2655	1
547	20231031	105200	133575205	2655	2655	2655	2655	95
548	20231031	105100	133322980	2655	2655	2655	2655	0
549	20231031	105000	133322980	2655	2670	2670	2655	2500
550	20231031	104900	126670440	2675	2675	2675	2675	11
551	20231031	104800	126641015	2675	2675	2675	2675	0
552	20231031	104700	126641015	2675	2675	2675	2675	1
553	20231031	104600	126638340	2670	2670	2670	2670	592
554	20231031	104500	125057700	2670	2670	2670	2670	320
555	20231031	104400	124203300	2670	2670	2670	2670	0
556	20231031	104300	124203300	2670	2670	2670	2670	131
557	20231031	104200	123853530	2665	2665	2665	2665	0
558	20231031	104100	123853530	2665	2665	2665	2665	0
559	20231031	104000	123853530	2665	2665	2665	2665	0
560	20231031	103900	123853530	2665	2665	2665	2665	9
561	20231031	103800	123829545	2665	2665	2665	2665	0
562	20231031	103700	123829545	2665	2665	2665	2665	23
563	20231031	103600	123768250	2665	2665	2665	2665	377
564	20231031	103500	122763545	2665	2665	2665	2665	328
565	20231031	103400	121889425	2670	2670	2670	2670	0
566	20231031	103300	121889425	2670	2670	2670	2670	0
567	20231031	103200	121889425	2670	2670	2670	2670	0
568	20231031	103100	121889425	2670	2670	2670	2670	317
569	20231031	103000	121043035	2670	2670	2670	2670	3
570	20231031	102900	121035025	2670	2670	2670	2670	0
571	20231031	102800	121035025	2670	2670	2670	2670	0
572	20231031	102700	121035025	2670	2670	2670	2670	0
573	20231031	102600	121035025	2670	2670	2670	2670	10
574	20231031	102500	121008325	2670	2670	2670	2670	0
575	20231031	102400	121008325	2670	2670	2670	2670	884
576	20231031	102300	118648045	2670	2670	2670	2670	0
577	20231031	102200	118648045	2670	2670	2670	2670	5
578	20231031	102100	118634695	2650	2650	2650	2650	300
579	20231031	102000	117839695	2650	2655	2655	2650	2000
580	20231031	101900	112534990	2660	2660	2660	2660	0
581	20231031	101800	112534990	2660	2660	2660	2660	0
582	20231031	101700	112534990	2660	2655	2660	2655	60
583	20231031	101600	112375640	2660	2660	2660	2660	130
584	20231031	101500	112029840	2660	2660	2660	2660	20
585	20231031	101400	111976640	2660	2665	2665	2660	463
586	20231031	101300	110744385	2665	2665	2665	2665	30
587	20231031	101200	110664435	2665	2665	2665	2665	50
588	20231031	101100	110531185	2665	2665	2665	2665	0
589	20231031	101000	110531185	2665	2665	2665	2665	0
590	20231031	100900	110531185	2665	2665	2665	2665	0
591	20231031	100800	110531185	2665	2665	2665	2665	109
592	20231031	100700	110240700	2665	2665	2665	2665	21
593	20231031	100600	110184735	2665	2665	2665	2665	30
594	20231031	100500	110104785	2665	2665	2665	2665	71
595	20231031	100400	109915570	2670	2670	2670	2670	0
596	20231031	100300	109915570	2670	2670	2670	2670	11
597	20231031	100200	109886200	2670	2670	2670	2670	1
598	20231031	100100	109883530	2655	2660	2660	2655	400
599	20231031	100000	108820935	2660	2660	2660	2660	0
600	20231031	095900	108820935	2660	2660	2660	2660	0
601	20231031	095800	108820935	2660	2660	2660	2660	1
602	20231031	095700	108818275	2655	2655	2655	2655	0
603	20231031	095600	108818275	2655	2655	2655	2655	0
604	20231031	095500	108818275	2655	2660	2660	2655	35
605	20231031	095400	108725325	2655	2655	2655	2655	100
606	20231031	095300	108459825	2670	2675	2675	2670	906
607	20231031	095200	106038295	2675	2675	2675	2675	10
608	20231031	095100	106011545	2680	2665	2685	2655	61
609	20231031	095000	105848590	2665	2665	2665	2650	671
610	20231031	094900	104069025	2665	2665	2665	2665	0
611	20231031	094800	104069025	2665	2665	2665	2665	10
612	20231031	094700	104042375	2665	2670	2670	2665	30
613	20231031	094600	103962325	2680	2660	2680	2660	11
614	20231031	094500	103932865	2680	2655	2680	2655	26
615	20231031	094400	103863210	2655	2655	2655	2655	0
616	20231031	094300	103863210	2655	2655	2655	2655	1
617	20231031	094200	103860555	2655	2660	2660	2655	100
618	20231031	094100	103594830	2655	2665	2665	2655	1000
619	20231031	094000	100934320	2665	2670	2670	2665	748
620	20231031	093900	98937830	2670	2670	2670	2670	0
621	20231031	093800	98937830	2670	2670	2670	2670	0
622	20231031	093700	98937830	2670	2670	2670	2670	45
623	20231031	093600	98817680	2670	2695	2695	2670	228
624	20231031	093500	98208290	2695	2695	2695	2695	145
625	20231031	093400	97817515	2695	2675	2695	2670	28
626	20231031	093300	97742500	2675	2665	2675	2665	2
627	20231031	093200	97737160	2670	2670	2670	2670	1520
628	20231031	093100	93678760	2660	2660	2660	2660	1994
629	20231031	093000	88374720	2660	2665	2665	2660	8
630	20231031	092900	88353430	2655	2655	2655	2655	0
631	20231031	092800	88353430	2655	2660	2660	2655	2411
632	20231031	092700	81949490	2670	2660	2670	2660	396
633	20231031	092600	80892280	2660	2655	2660	2655	822
634	20231031	092500	78707055	2655	2660	2660	2655	921
635	20231031	092400	76260745	2660	2660	2660	2660	102
636	20231031	092300	75989425	2660	2660	2670	2660	899
637	20231031	092200	73597320	2665	2665	2665	2665	4
638	20231031	092100	73586660	2665	2675	2675	2665	1848
639	20231031	092000	68656230	2670	2680	2680	2670	990
640	20231031	091900	66009435	2675	2675	2675	2675	1
641	20231031	091800	66006760	2675	2685	2685	2675	3199
642	20231031	091700	57435120	2685	2690	2690	2685	924
643	20231031	091600	54953990	2690	2685	2690	2685	508
644	20231031	091500	53589970	2685	2690	2690	2685	101
645	20231031	091400	53318325	2690	2695	2695	2690	344
646	20231031	091300	52392960	2695	2695	2695	2695	0
647	20231031	091200	52392960	2695	2690	2695	2690	774
648	20231031	091100	50310790	2695	2695	2700	2690	625
649	20231031	091000	48623560	2685	2685	2685	2685	144
650	20231031	090900	48236920	2685	2695	2700	2685	4129
651	20231031	090800	37100435	2685	2685	2685	2685	283
652	20231031	090700	36340580	2685	2685	2685	2685	625
653	20231031	090600	34662455	2700	2680	2700	2680	160
654	20231031	090500	34233110	2680	2685	2685	2680	236
655	20231031	090400	33600530	2680	2695	2695	2680	1763
656	20231031	090300	28863585	2695	2705	2705	2695	3321
657	20231031	090200	19896475	2700	2710	2710	2700	998
658	20231031	090100	17196820	2705	2705	2710	2705	1807
659	20231031	090000	12306330	2705	2725	2730	2705	4532