KissMeData/109820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201000	75392715	2400	2400	2400	2400	225
3	20231031	200900	75392715	2400	2400	2400	2400	0
4	20231031	200800	75392715	2400	2400	2400	2400	0
5	20231031	200700	75392715	2400	2400	2400	2400	0
6	20231031	200600	75392715	2400	2400	2400	2400	0
7	20231031	200500	75392715	2400	2400	2400	2400	0
8	20231031	200400	75392715	2400	2400	2400	2400	0
9	20231031	200300	75392715	2400	2400	2400	2400	0
10	20231031	200200	75392715	2400	2400	2400	2400	0
11	20231031	200100	75392715	2400	2400	2400	2400	0
12	20231031	200000	75392715	2400	2400	2400	2400	0
13	20231031	195900	75392715	2400	2400	2400	2400	0
14	20231031	195800	75392715	2400	2400	2400	2400	0
15	20231031	195700	75392715	2400	2400	2400	2400	0
16	20231031	195600	75392715	2400	2400	2400	2400	0
17	20231031	195500	75392715	2400	2400	2400	2400	0
18	20231031	195400	75392715	2400	2400	2400	2400	0
19	20231031	195300	75392715	2400	2400	2400	2400	0
20	20231031	195200	75392715	2400	2400	2400	2400	0
21	20231031	195100	75392715	2400	2400	2400	2400	0
22	20231031	195000	75392715	2400	2400	2400	2400	0
23	20231031	194900	75392715	2400	2400	2400	2400	0
24	20231031	194800	75392715	2400	2400	2400	2400	0
25	20231031	194700	75392715	2400	2400	2400	2400	0
26	20231031	194600	75392715	2400	2400	2400	2400	0
27	20231031	194500	75392715	2400	2400	2400	2400	0
28	20231031	194400	75392715	2400	2400	2400	2400	0
29	20231031	194300	75392715	2400	2400	2400	2400	0
30	20231031	194200	75392715	2400	2400	2400	2400	0
31	20231031	194100	75392715	2400	2400	2400	2400	0
32	20231031	194000	75392715	2400	2400	2400	2400	225
33	20231031	193900	75392715	2400	2400	2400	2400	0
34	20231031	193800	75392715	2400	2400	2400	2400	0
35	20231031	193700	75392715	2400	2400	2400	2400	0
36	20231031	193600	75392715	2400	2400	2400	2400	0
37	20231031	193500	75392715	2400	2400	2400	2400	0
38	20231031	193400	75392715	2400	2400	2400	2400	0
39	20231031	193300	75392715	2400	2400	2400	2400	0
40	20231031	193200	75392715	2400	2400	2400	2400	0
41	20231031	193100	75392715	2400	2400	2400	2400	0
42	20231031	193000	75392715	2400	2400	2400	2400	0
43	20231031	192900	75392715	2400	2400	2400	2400	0
44	20231031	192800	75392715	2400	2400	2400	2400	0
45	20231031	192700	75392715	2400	2400	2400	2400	0
46	20231031	192600	75392715	2400	2400	2400	2400	0
47	20231031	192500	75392715	2400	2400	2400	2400	0
48	20231031	192400	75392715	2400	2400	2400	2400	0
49	20231031	192300	75392715	2400	2400	2400	2400	0
50	20231031	192200	75392715	2400	2400	2400	2400	0
51	20231031	192100	75392715	2400	2400	2400	2400	0
52	20231031	192000	75392715	2400	2400	2400	2400	0
53	20231031	191900	75392715	2400	2400	2400	2400	0
54	20231031	191800	75392715	2400	2400	2400	2400	0
55	20231031	191700	75392715	2400	2400	2400	2400	0
56	20231031	191600	75392715	2400	2400	2400	2400	0
57	20231031	191500	75392715	2400	2400	2400	2400	0
58	20231031	191400	75392715	2400	2400	2400	2400	0
59	20231031	191300	75392715	2400	2400	2400	2400	0
60	20231031	191200	75392715	2400	2400	2400	2400	0
61	20231031	191100	75392715	2400	2400	2400	2400	0
62	20231031	191000	75392715	2400	2400	2400	2400	225
63	20231031	190900	75392715	2400	2400	2400	2400	0
64	20231031	190800	75392715	2400	2400	2400	2400	0
65	20231031	190700	75392715	2400	2400	2400	2400	0
66	20231031	190600	75392715	2400	2400	2400	2400	0
67	20231031	190500	75392715	2400	2400	2400	2400	0
68	20231031	190400	75392715	2400	2400	2400	2400	0
69	20231031	190300	75392715	2400	2400	2400	2400	0
70	20231031	190200	75392715	2400	2400	2400	2400	0
71	20231031	190100	75392715	2400	2400	2400	2400	0
72	20231031	190000	75392715	2400	2400	2400	2400	0
73	20231031	185900	75392715	2400	2400	2400	2400	0
74	20231031	185800	75392715	2400	2400	2400	2400	0
75	20231031	185700	75392715	2400	2400	2400	2400	0
76	20231031	185600	75392715	2400	2400	2400	2400	0
77	20231031	185500	75392715	2400	2400	2400	2400	0
78	20231031	185400	75392715	2400	2400	2400	2400	0
79	20231031	185300	75392715	2400	2400	2400	2400	0
80	20231031	185200	75392715	2400	2400	2400	2400	0
81	20231031	185100	75392715	2400	2400	2400	2400	0
82	20231031	185000	75392715	2400	2400	2400	2400	0
83	20231031	184900	75392715	2400	2400	2400	2400	0
84	20231031	184800	75392715	2400	2400	2400	2400	0
85	20231031	184700	75392715	2400	2400	2400	2400	0
86	20231031	184600	75392715	2400	2400	2400	2400	0
87	20231031	184500	75392715	2400	2400	2400	2400	0
88	20231031	184400	75392715	2400	2400	2400	2400	0
89	20231031	184300	75392715	2400	2400	2400	2400	0
90	20231031	184200	75392715	2400	2400	2400	2400	0
91	20231031	184100	75392715	2400	2400	2400	2400	0
92	20231031	184000	75392715	2400	2400	2400	2400	225
93	20231031	183900	75392715	2400	2400	2400	2400	0
94	20231031	183800	75392715	2400	2400	2400	2400	0
95	20231031	183700	75392715	2400	2400	2400	2400	0
96	20231031	183600	75392715	2400	2400	2400	2400	0
97	20231031	183500	75392715	2400	2400	2400	2400	0
98	20231031	183400	75392715	2400	2400	2400	2400	0
99	20231031	183300	75392715	2400	2400	2400	2400	0
100	20231031	183200	75392715	2400	2400	2400	2400	0
101	20231031	183100	75392715	2400	2400	2400	2400	0
102	20231031	183000	75392715	2400	2400	2400	2400	0
103	20231031	182900	75392715	2400	2400	2400	2400	0
104	20231031	182800	75392715	2400	2400	2400	2400	0
105	20231031	182700	75392715	2400	2400	2400	2400	0
106	20231031	182600	75392715	2400	2400	2400	2400	0
107	20231031	182500	75392715	2400	2400	2400	2400	0
108	20231031	182400	75392715	2400	2400	2400	2400	0
109	20231031	182300	75392715	2400	2400	2400	2400	0
110	20231031	182200	75392715	2400	2400	2400	2400	0
111	20231031	182100	75392715	2400	2400	2400	2400	0
112	20231031	182000	75392715	2400	2400	2400	2400	0
113	20231031	181900	75392715	2400	2400	2400	2400	0
114	20231031	181800	75392715	2400	2400	2400	2400	0
115	20231031	181700	75392715	2400	2400	2400	2400	0
116	20231031	181600	75392715	2400	2400	2400	2400	0
117	20231031	181500	75392715	2400	2400	2400	2400	0
118	20231031	181400	75392715	2400	2400	2400	2400	0
119	20231031	181300	75392715	2400	2400	2400	2400	0
120	20231031	181200	75392715	2400	2400	2400	2400	0
121	20231031	181100	75392715	2400	2400	2400	2400	0
122	20231031	181000	75392715	2400	2400	2400	2400	225
123	20231031	180900	75392715	2400	2400	2400	2400	0
124	20231031	180800	75392715	2400	2400	2400	2400	0
125	20231031	180700	75392715	2400	2400	2400	2400	0
126	20231031	180600	75392715	2400	2400	2400	2400	0
127	20231031	180500	75392715	2400	2400	2400	2400	0
128	20231031	180400	75392715	2400	2400	2400	2400	0
129	20231031	180300	75392715	2400	2400	2400	2400	0
130	20231031	180200	75392715	2400	2400	2400	2400	0
131	20231031	180100	75392715	2400	2400	2400	2400	0
132	20231031	180000	75392715	2400	2400	2400	2400	0
133	20231031	175900	75392715	2400	2400	2400	2400	0
134	20231031	175800	75392715	2400	2400	2400	2400	0
135	20231031	175700	75392715	2400	2400	2400	2400	0
136	20231031	175600	75392715	2400	2400	2400	2400	0
137	20231031	175500	75392715	2400	2400	2400	2400	0
138	20231031	175400	75392715	2400	2400	2400	2400	0
139	20231031	175300	75392715	2400	2400	2400	2400	0
140	20231031	175200	75392715	2400	2400	2400	2400	0
141	20231031	175100	75392715	2400	2400	2400	2400	0
142	20231031	175000	75392715	2400	2400	2400	2400	0
143	20231031	174900	75392715	2400	2400	2400	2400	0
144	20231031	174800	75392715	2400	2400	2400	2400	0
145	20231031	174700	75392715	2400	2400	2400	2400	0
146	20231031	174600	75392715	2400	2400	2400	2400	0
147	20231031	174500	75392715	2400	2400	2400	2400	0
148	20231031	174400	75392715	2400	2400	2400	2400	0
149	20231031	174300	75392715	2400	2400	2400	2400	0
150	20231031	174200	75392715	2400	2400	2400	2400	0
151	20231031	174100	75392715	2400	2400	2400	2400	0
152	20231031	174000	75392715	2400	2400	2400	2400	225
153	20231031	173900	75392715	2400	2400	2400	2400	0
154	20231031	173800	75392715	2400	2400	2400	2400	0
155	20231031	173700	75392715	2400	2400	2400	2400	0
156	20231031	173600	75392715	2400	2400	2400	2400	0
157	20231031	173500	75392715	2400	2400	2400	2400	0
158	20231031	173400	75392715	2400	2400	2400	2400	0
159	20231031	173300	75392715	2400	2400	2400	2400	0
160	20231031	173200	75392715	2400	2400	2400	2400	0
161	20231031	173100	75392715	2400	2400	2400	2400	0
162	20231031	173000	75392715	2400	2400	2400	2400	0
163	20231031	172900	75392715	2400	2400	2400	2400	0
164	20231031	172800	75392715	2400	2400	2400	2400	0
165	20231031	172700	75392715	2400	2400	2400	2400	0
166	20231031	172600	75392715	2400	2400	2400	2400	0
167	20231031	172500	75392715	2400	2400	2400	2400	0
168	20231031	172400	75392715	2400	2400	2400	2400	0
169	20231031	172300	75392715	2400	2400	2400	2400	0
170	20231031	172200	75392715	2400	2400	2400	2400	0
171	20231031	172100	75392715	2400	2400	2400	2400	0
172	20231031	172000	75392715	2400	2400	2400	2400	0
173	20231031	171900	75392715	2400	2400	2400	2400	0
174	20231031	171800	75392715	2400	2400	2400	2400	0
175	20231031	171700	75392715	2400	2400	2400	2400	0
176	20231031	171600	75392715	2400	2400	2400	2400	0
177	20231031	171500	75392715	2400	2400	2400	2400	0
178	20231031	171400	75392715	2400	2400	2400	2400	0
179	20231031	171300	75392715	2400	2400	2400	2400	0
180	20231031	171200	75392715	2400	2400	2400	2400	0
181	20231031	171100	75392715	2400	2400	2400	2400	0
182	20231031	171000	75392715	2400	2400	2400	2400	225
183	20231031	170900	75392715	2400	2400	2400	2400	0
184	20231031	170800	75392715	2400	2400	2400	2400	0
185	20231031	170700	75392715	2400	2400	2400	2400	0
186	20231031	170600	75392715	2400	2400	2400	2400	0
187	20231031	170500	75392715	2400	2400	2400	2400	0
188	20231031	170400	75392715	2400	2400	2400	2400	0
189	20231031	170300	75392715	2400	2400	2400	2400	0
190	20231031	170200	75392715	2400	2400	2400	2400	0
191	20231031	170100	75392715	2400	2400	2400	2400	0
192	20231031	170000	75392715	2400	2400	2400	2400	0
193	20231031	165900	75392715	2400	2400	2400	2400	0
194	20231031	165800	75392715	2400	2400	2400	2400	0
195	20231031	165700	75392715	2400	2400	2400	2400	0
196	20231031	165600	75392715	2400	2400	2400	2400	0
197	20231031	165500	75392715	2400	2400	2400	2400	0
198	20231031	165400	75392715	2400	2400	2400	2400	0
199	20231031	165300	75392715	2400	2400	2400	2400	0
200	20231031	165200	75392715	2400	2400	2400	2400	0
201	20231031	165100	75392715	2400	2400	2400	2400	0
202	20231031	165000	75392715	2400	2400	2400	2400	0
203	20231031	164900	75392715	2400	2400	2400	2400	0
204	20231031	164800	75392715	2400	2400	2400	2400	0
205	20231031	164700	75392715	2400	2400	2400	2400	0
206	20231031	164600	75392715	2400	2400	2400	2400	0
207	20231031	164500	75392715	2400	2400	2400	2400	0
208	20231031	164400	75392715	2400	2400	2400	2400	0
209	20231031	164300	75392715	2400	2400	2400	2400	0
210	20231031	164200	75392715	2400	2400	2400	2400	0
211	20231031	164100	75392715	2400	2400	2400	2400	0
212	20231031	164000	75392715	2400	2400	2400	2400	225
213	20231031	163900	75392715	2400	2400	2400	2400	0
214	20231031	163800	75392715	2400	2400	2400	2400	0
215	20231031	163700	75392715	2400	2400	2400	2400	0
216	20231031	163600	75392715	2400	2400	2400	2400	0
217	20231031	163500	75392715	2400	2400	2400	2400	0
218	20231031	163400	75392715	2400	2400	2400	2400	0
219	20231031	163300	75392715	2400	2400	2400	2400	0
220	20231031	163200	75392715	2400	2400	2400	2400	0
221	20231031	163100	75392715	2400	2400	2400	2400	0
222	20231031	163000	75392715	2400	2400	2400	2400	0
223	20231031	162900	75392715	2400	2400	2400	2400	0
224	20231031	162800	75392715	2400	2400	2400	2400	0
225	20231031	162700	75392715	2400	2400	2400	2400	0
226	20231031	162600	75392715	2400	2400	2400	2400	0
227	20231031	162500	75392715	2400	2400	2400	2400	0
228	20231031	162400	75392715	2400	2400	2400	2400	0
229	20231031	162300	75392715	2400	2400	2400	2400	0
230	20231031	162200	75392715	2400	2400	2400	2400	0
231	20231031	162100	75392715	2400	2400	2400	2400	0
232	20231031	162000	75392715	2400	2400	2400	2400	0
233	20231031	161900	75392715	2400	2400	2400	2400	0
234	20231031	161800	75392715	2400	2400	2400	2400	0
235	20231031	161700	75392715	2400	2400	2400	2400	0
236	20231031	161600	75392715	2400	2400	2400	2400	0
237	20231031	161500	75392715	2400	2400	2400	2400	0
238	20231031	161400	75392715	2400	2400	2400	2400	0
239	20231031	161300	75392715	2400	2400	2400	2400	0
240	20231031	161200	75392715	2400	2400	2400	2400	0
241	20231031	161100	75392715	2400	2400	2400	2400	0
242	20231031	161000	75392715	2400	2400	2400	2400	225
243	20231031	160900	75392715	2400	2400	2400	2400	0
244	20231031	160800	75392715	2400	2400	2400	2400	0
245	20231031	160700	75392715	2400	2400	2400	2400	0
246	20231031	160600	75392715	2400	2400	2400	2400	0
247	20231031	160500	75392715	2400	2400	2400	2400	0
248	20231031	160400	75392715	2400	2400	2400	2400	0
249	20231031	160300	75392715	2400	2400	2400	2400	0
250	20231031	160200	75392715	2400	2400	2400	2400	0
251	20231031	160100	75392715	2400	2400	2400	2400	0
252	20231031	160000	75392715	2400	2400	2400	2400	0
253	20231031	155900	75392715	2400	2400	2400	2400	0
254	20231031	155800	75392715	2400	2400	2400	2400	0
255	20231031	155700	75392715	2400	2400	2400	2400	0
256	20231031	155600	75392715	2400	2400	2400	2400	0
257	20231031	155500	75392715	2400	2400	2400	2400	0
258	20231031	155400	75392715	2400	2400	2400	2400	0
259	20231031	155300	75392715	2400	2400	2400	2400	0
260	20231031	155200	75392715	2400	2400	2400	2400	0
261	20231031	155100	75392715	2400	2400	2400	2400	0
262	20231031	155000	75392715	2400	2400	2400	2400	0
263	20231031	154900	75392715	2400	2400	2400	2400	0
264	20231031	154800	75392715	2400	2400	2400	2400	0
265	20231031	154700	75392715	2400	2400	2400	2400	0
266	20231031	154600	75392715	2400	2400	2400	2400	0
267	20231031	154500	75392715	2400	2400	2400	2400	0
268	20231031	154400	75392715	2400	2400	2400	2400	0
269	20231031	154300	75392715	2400	2400	2400	2400	0
270	20231031	154200	75392715	2400	2400	2400	2400	0
271	20231031	154100	75392715	2400	2400	2400	2400	0
272	20231031	154000	75392715	2400	2400	2400	2400	225
273	20231031	153900	75392715	2400	2400	2400	2400	0
274	20231031	153800	75392715	2400	2400	2400	2400	0
275	20231031	153700	75392715	2400	2400	2400	2400	0
276	20231031	153600	75392715	2400	2400	2400	2400	0
277	20231031	153500	75392715	2400	2400	2400	2400	0
278	20231031	153400	75392715	2400	2400	2400	2400	0
279	20231031	153300	75392715	2400	2400	2400	2400	0
280	20231031	153200	75392715	2400	2400	2400	2400	0
281	20231031	153100	75392715	2400	2400	2400	2400	0
282	20231031	153000	75392715	2400	2400	2400	2400	225
283	20231031	152900	74852715	2420	2420	2420	2420	0
284	20231031	152800	74852715	2420	2420	2420	2420	0
285	20231031	152700	74852715	2420	2420	2420	2420	0
286	20231031	152600	74852715	2420	2420	2420	2420	0
287	20231031	152500	74852715	2420	2420	2420	2420	0
288	20231031	152400	74852715	2420	2420	2420	2420	0
289	20231031	152300	74852715	2420	2420	2420	2420	0
290	20231031	152200	74852715	2420	2420	2420	2420	0
291	20231031	152100	74852715	2420	2420	2420	2420	0
292	20231031	152000	74852715	2420	2420	2420	2420	0
293	20231031	151900	74852715	2420	2420	2420	2405	3
294	20231031	151800	74845470	2410	2410	2410	2410	1
295	20231031	151700	74843060	2420	2420	2420	2420	0
296	20231031	151600	74843060	2420	2420	2420	2420	0
297	20231031	151500	74843060	2420	2420	2420	2420	0
298	20231031	151400	74843060	2420	2420	2420	2420	20
299	20231031	151300	74794660	2420	2420	2420	2420	0
300	20231031	151200	74794660	2420	2420	2420	2420	2
301	20231031	151100	74789820	2420	2420	2420	2420	6
302	20231031	151000	74775300	2420	2420	2420	2420	0
303	20231031	150900	74775300	2420	2405	2420	2405	6
304	20231031	150800	74760810	2400	2400	2400	2400	365
305	20231031	150700	73884810	2395	2395	2395	2395	39
306	20231031	150600	73791405	2395	2405	2405	2395	238
307	20231031	150500	73220410	2405	2405	2405	2405	11
308	20231031	150400	73193955	2405	2405	2410	2405	21
309	20231031	150300	73143395	2405	2405	2410	2405	46
310	20231031	150200	73032755	2410	2410	2410	2410	2
311	20231031	150100	73027935	2410	2410	2410	2405	234
312	20231031	150000	72465120	2410	2425	2425	2410	28
313	20231031	145900	72397625	2420	2420	2420	2400	4703
314	20231031	145800	61098165	2430	2430	2430	2430	0
315	20231031	145700	61098165	2430	2430	2430	2430	6
316	20231031	145600	61083585	2425	2425	2425	2425	0
317	20231031	145500	61083585	2425	2425	2425	2425	0
318	20231031	145400	61083585	2425	2425	2425	2425	2
319	20231031	145300	61078735	2430	2430	2430	2430	0
320	20231031	145200	61078735	2430	2430	2430	2430	0
321	20231031	145100	61078735	2430	2420	2430	2405	3001
322	20231031	145000	53845940	2425	2425	2425	2425	20
323	20231031	144900	53797440	2430	2425	2430	2425	194
324	20231031	144800	53326025	2405	2420	2420	2405	169
325	20231031	144700	52918965	2425	2425	2425	2425	1
326	20231031	144600	52916540	2425	2425	2425	2425	1
327	20231031	144500	52914115	2425	2425	2425	2425	2
328	20231031	144400	52909265	2420	2430	2430	2420	137
329	20231031	144300	52576370	2430	2430	2430	2430	0
330	20231031	144200	52576370	2430	2430	2430	2430	1152
331	20231031	144100	49777010	2430	2430	2430	2430	0
332	20231031	144000	49777010	2430	2430	2430	2430	0
333	20231031	143900	49777010	2430	2430	2430	2430	0
334	20231031	143800	49777010	2430	2430	2430	2430	6
335	20231031	143700	49762430	2425	2425	2425	2425	1248
336	20231031	143600	46736030	2425	2425	2425	2425	0
337	20231031	143500	46736030	2425	2425	2425	2425	0
338	20231031	143400	46736030	2425	2425	2425	2425	0
339	20231031	143300	46736030	2425	2425	2425	2425	0
340	20231031	143200	46736030	2425	2425	2425	2425	0
341	20231031	143100	46736030	2425	2415	2425	2415	190
342	20231031	143000	46277170	2410	2425	2425	2410	3786
343	20231031	142900	37123735	2430	2430	2430	2430	1
344	20231031	142800	37121305	2425	2425	2425	2425	0
345	20231031	142700	37121305	2425	2420	2425	2420	501
346	20231031	142600	35908880	2420	2425	2425	2420	255
347	20231031	142500	35291045	2430	2430	2430	2430	0
348	20231031	142400	35291045	2430	2435	2435	2430	190
349	20231031	142300	34829195	2440	2440	2440	2440	0
350	20231031	142200	34829195	2440	2440	2440	2440	0
351	20231031	142100	34829195	2440	2440	2440	2440	0
352	20231031	142000	34829195	2440	2440	2440	2440	1
353	20231031	141900	34826755	2440	2440	2440	2440	2
354	20231031	141800	34821875	2440	2440	2440	2440	0
355	20231031	141700	34821875	2440	2440	2440	2440	0
356	20231031	141600	34821875	2440	2440	2440	2440	5
357	20231031	141500	34809675	2435	2435	2435	2435	0
358	20231031	141400	34809675	2435	2435	2435	2435	0
359	20231031	141300	34809675	2435	2435	2435	2435	0
360	20231031	141200	34809675	2435	2435	2435	2435	0
361	20231031	141100	34809675	2435	2435	2435	2435	2
362	20231031	141000	34804805	2440	2440	2440	2440	3
363	20231031	140900	34797485	2425	2440	2440	2425	405
364	20231031	140800	33814620	2440	2440	2440	2440	1
365	20231031	140700	33812180	2445	2445	2445	2445	10
366	20231031	140600	33787730	2430	2430	2430	2430	0
367	20231031	140500	33787730	2430	2430	2430	2430	0
368	20231031	140400	33787730	2430	2430	2430	2430	4
369	20231031	140300	33778010	2450	2450	2450	2450	11
370	20231031	140200	33751060	2450	2450	2450	2450	0
371	20231031	140100	33751060	2450	2450	2450	2450	0
372	20231031	140000	33751060	2450	2450	2450	2450	0
373	20231031	135900	33751060	2450	2445	2450	2445	100
374	20231031	135800	33506295	2445	2445	2445	2445	9
375	20231031	135700	33484290	2445	2445	2445	2445	37
376	20231031	135600	33393825	2445	2435	2445	2420	1476
377	20231031	135500	29811745	2450	2450	2450	2450	0
378	20231031	135400	29811745	2450	2450	2450	2450	8
379	20231031	135300	29792145	2440	2440	2440	2440	0
380	20231031	135200	29792145	2440	2440	2440	2440	0
381	20231031	135100	29792145	2440	2440	2440	2440	1
382	20231031	135000	29789705	2455	2455	2455	2455	0
383	20231031	134900	29789705	2455	2455	2455	2455	0
384	20231031	134800	29789705	2455	2455	2455	2455	0
385	20231031	134700	29789705	2455	2455	2455	2455	0
386	20231031	134600	29789705	2455	2455	2455	2455	0
387	20231031	134500	29789705	2455	2455	2455	2455	0
388	20231031	134400	29789705	2455	2455	2455	2455	0
389	20231031	134300	29789705	2455	2455	2455	2455	10
390	20231031	134200	29765155	2455	2435	2455	2430	161
391	20231031	134100	29373520	2435	2440	2440	2435	800
392	20231031	134000	27424185	2460	2460	2460	2460	0
393	20231031	133900	27424185	2460	2455	2460	2455	50
394	20231031	133800	27301425	2455	2455	2455	2455	0
395	20231031	133700	27301425	2455	2455	2455	2455	0
396	20231031	133600	27301425	2455	2455	2455	2455	0
397	20231031	133500	27301425	2455	2455	2455	2455	2
398	20231031	133400	27296515	2445	2445	2445	2445	891
399	20231031	133300	25118020	2460	2460	2460	2460	0
400	20231031	133200	25118020	2460	2460	2460	2460	0
401	20231031	133100	25118020	2460	2460	2460	2460	0
402	20231031	133000	25118020	2460	2460	2460	2460	0
403	20231031	132900	25118020	2460	2460	2460	2460	0
404	20231031	132800	25118020	2460	2460	2460	2460	0
405	20231031	132700	25118020	2460	2460	2460	2460	0
406	20231031	132600	25118020	2460	2455	2460	2455	11
407	20231031	132500	25091010	2445	2445	2445	2445	0
408	20231031	132400	25091010	2445	2445	2445	2445	42
409	20231031	132300	24988320	2445	2445	2445	2445	1
410	20231031	132200	24985875	2450	2450	2450	2450	110
411	20231031	132100	24716375	2460	2460	2460	2460	0
412	20231031	132000	24716375	2460	2460	2460	2460	0
413	20231031	131900	24716375	2460	2460	2460	2460	0
414	20231031	131800	24716375	2460	2460	2460	2460	0
415	20231031	131700	24716375	2460	2460	2460	2460	0
416	20231031	131600	24716375	2460	2460	2460	2460	0
417	20231031	131500	24716375	2460	2460	2460	2460	0
418	20231031	131400	24716375	2460	2460	2460	2460	0
419	20231031	131300	24716375	2460	2460	2460	2460	0
420	20231031	131200	24716375	2460	2460	2460	2460	0
421	20231031	131100	24716375	2460	2460	2460	2460	0
422	20231031	131000	24716375	2460	2460	2460	2460	0
423	20231031	130900	24716375	2460	2460	2460	2460	0
424	20231031	130800	24716375	2460	2460	2460	2460	6
425	20231031	130700	24701615	2460	2460	2460	2460	0
426	20231031	130600	24701615	2460	2460	2460	2460	0
427	20231031	130500	24701615	2460	2460	2460	2460	0
428	20231031	130400	24701615	2460	2460	2460	2460	0
429	20231031	130300	24701615	2460	2460	2460	2460	0
430	20231031	130200	24701615	2460	2460	2460	2460	0
431	20231031	130100	24701615	2460	2460	2460	2460	0
432	20231031	130000	24701615	2460	2460	2460	2460	0
433	20231031	125900	24701615	2460	2460	2460	2460	0
434	20231031	125800	24701615	2460	2460	2460	2460	0
435	20231031	125700	24701615	2460	2460	2460	2460	0
436	20231031	125600	24701615	2460	2460	2460	2460	0
437	20231031	125500	24701615	2460	2460	2460	2460	0
438	20231031	125400	24701615	2460	2460	2460	2460	0
439	20231031	125300	24701615	2460	2460	2460	2460	0
440	20231031	125200	24701615	2460	2460	2460	2460	0
441	20231031	125100	24701615	2460	2460	2460	2460	10
442	20231031	125000	24677015	2460	2450	2460	2450	3
443	20231031	124900	24669650	2445	2445	2445	2445	0
444	20231031	124800	24669650	2445	2445	2445	2445	0
445	20231031	124700	24669650	2445	2445	2445	2445	0
446	20231031	124600	24669650	2445	2445	2445	2445	0
447	20231031	124500	24669650	2445	2445	2445	2445	163
448	20231031	124400	24271115	2445	2445	2445	2445	1
449	20231031	124300	24268670	2445	2445	2445	2445	0
450	20231031	124200	24268670	2445	2445	2445	2445	2
451	20231031	124100	24263780	2445	2445	2445	2445	0
452	20231031	124000	24263780	2445	2445	2445	2445	0
453	20231031	123900	24263780	2445	2450	2450	2445	77
454	20231031	123800	24075345	2455	2455	2455	2455	43
455	20231031	123700	23969780	2460	2460	2460	2460	0
456	20231031	123600	23969780	2460	2460	2460	2460	0
457	20231031	123500	23969780	2460	2460	2460	2460	0
458	20231031	123400	23969780	2460	2460	2460	2460	0
459	20231031	123300	23969780	2460	2460	2460	2460	0
460	20231031	123200	23969780	2460	2460	2460	2460	0
461	20231031	123100	23969780	2460	2460	2460	2460	1
462	20231031	123000	23967320	2455	2455	2455	2455	0
463	20231031	122900	23967320	2455	2455	2455	2455	0
464	20231031	122800	23967320	2455	2455	2455	2455	0
465	20231031	122700	23967320	2455	2455	2455	2455	0
466	20231031	122600	23967320	2455	2455	2455	2455	21
467	20231031	122500	23915765	2455	2455	2455	2455	0
468	20231031	122400	23915765	2455	2455	2455	2455	11
469	20231031	122300	23888760	2460	2455	2460	2435	1001
470	20231031	122200	21445635	2460	2460	2460	2460	0
471	20231031	122100	21445635	2460	2460	2460	2460	0
472	20231031	122000	21445635	2460	2460	2460	2460	5
473	20231031	121900	21433335	2465	2465	2465	2465	0
474	20231031	121800	21433335	2465	2465	2465	2465	200
475	20231031	121700	20940335	2465	2465	2465	2465	103
476	20231031	121600	20686440	2465	2465	2465	2465	0
477	20231031	121500	20686440	2465	2465	2465	2465	0
478	20231031	121400	20686440	2465	2465	2465	2465	15
479	20231031	121300	20649465	2465	2465	2465	2465	0
480	20231031	121200	20649465	2465	2465	2465	2465	3
481	20231031	121100	20642070	2460	2460	2460	2460	0
482	20231031	121000	20642070	2460	2460	2460	2460	0
483	20231031	120900	20642070	2460	2460	2460	2460	2
484	20231031	120800	20637150	2445	2445	2445	2445	0
485	20231031	120700	20637150	2445	2445	2445	2445	0
486	20231031	120600	20637150	2445	2445	2445	2445	10
487	20231031	120500	20612700	2445	2445	2445	2445	77
488	20231031	120400	20424435	2465	2465	2465	2465	0
489	20231031	120300	20424435	2465	2465	2465	2465	0
490	20231031	120200	20424435	2465	2460	2465	2460	25
491	20231031	120100	20362820	2460	2460	2460	2460	0
492	20231031	120000	20362820	2460	2460	2460	2460	0
493	20231031	115900	20362820	2460	2460	2460	2460	0
494	20231031	115800	20362820	2460	2460	2460	2460	0
495	20231031	115700	20362820	2460	2450	2460	2445	31
496	20231031	115600	20286865	2465	2465	2465	2465	0
497	20231031	115500	20286865	2465	2465	2465	2465	8
498	20231031	115400	20267145	2455	2455	2455	2455	77
499	20231031	115300	20078110	2470	2470	2470	2470	0
500	20231031	115200	20078110	2470	2470	2470	2470	0
501	20231031	115100	20078110	2470	2470	2470	2470	0
502	20231031	115000	20078110	2470	2470	2470	2470	0
503	20231031	114900	20078110	2470	2470	2470	2470	0
504	20231031	114800	20078110	2470	2470	2470	2470	8
505	20231031	114700	20058350	2455	2455	2455	2455	267
506	20231031	114600	19402865	2460	2460	2460	2460	0
507	20231031	114500	19402865	2460	2460	2460	2460	10
508	20231031	114400	19378265	2460	2460	2460	2460	0
509	20231031	114300	19378265	2460	2465	2465	2460	716
510	20231031	114200	17616405	2470	2470	2470	2470	1
511	20231031	114100	17613935	2470	2470	2470	2470	8
512	20231031	114000	17594175	2465	2465	2465	2465	0
513	20231031	113900	17594175	2465	2465	2465	2465	0
514	20231031	113800	17594175	2465	2470	2470	2465	374
515	20231031	113700	16672150	2470	2470	2470	2470	0
516	20231031	113600	16672150	2470	2470	2470	2470	68
517	20231031	113500	16504190	2470	2470	2470	2470	0
518	20231031	113400	16504190	2470	2470	2470	2470	0
519	20231031	113300	16504190	2470	2470	2470	2470	0
520	20231031	113200	16504190	2470	2470	2470	2470	0
521	20231031	113100	16504190	2470	2475	2475	2470	30
522	20231031	113000	16430040	2475	2475	2475	2475	34
523	20231031	112900	16345890	2475	2475	2475	2475	0
524	20231031	112800	16345890	2475	2475	2475	2475	19
525	20231031	112700	16298865	2475	2475	2475	2475	0
526	20231031	112600	16298865	2475	2475	2475	2475	17
527	20231031	112500	16256790	2475	2475	2475	2475	7
528	20231031	112400	16239465	2475	2475	2475	2475	1
529	20231031	112300	16236990	2470	2470	2470	2470	1
530	20231031	112200	16234520	2475	2475	2475	2475	2
531	20231031	112100	16229570	2475	2475	2475	2475	61
532	20231031	112000	16078595	2470	2470	2470	2470	1
533	20231031	111900	16076125	2470	2470	2470	2470	2100
534	20231031	111800	10889125	2470	2470	2470	2470	0
535	20231031	111700	10889125	2470	2470	2470	2470	0
536	20231031	111600	10889125	2470	2470	2470	2470	0
537	20231031	111500	10889125	2470	2470	2470	2470	0
538	20231031	111400	10889125	2470	2470	2470	2470	0
539	20231031	111300	10889125	2470	2470	2470	2470	0
540	20231031	111200	10889125	2470	2470	2470	2470	0
541	20231031	111100	10889125	2470	2470	2470	2470	0
542	20231031	111000	10889125	2470	2470	2470	2470	0
543	20231031	110900	10889125	2470	2470	2470	2470	0
544	20231031	110800	10889125	2470	2470	2470	2470	0
545	20231031	110700	10889125	2470	2470	2470	2470	0
546	20231031	110600	10889125	2470	2465	2470	2465	76
547	20231031	110500	10701770	2460	2465	2465	2460	369
548	20231031	110400	9793980	2470	2470	2470	2470	0
549	20231031	110300	9793980	2470	2470	2470	2470	4
550	20231031	110200	9784100	2470	2470	2470	2470	8
551	20231031	110100	9764340	2465	2465	2465	2465	0
552	20231031	110000	9764340	2465	2465	2465	2465	165
553	20231031	105900	9357615	2470	2470	2470	2470	0
554	20231031	105800	9357615	2470	2470	2470	2470	0
555	20231031	105700	9357615	2470	2470	2470	2470	0
556	20231031	105600	9357615	2470	2470	2470	2470	0
557	20231031	105500	9357615	2470	2470	2470	2470	0
558	20231031	105400	9357615	2470	2470	2470	2470	0
559	20231031	105300	9357615	2470	2470	2470	2470	0
560	20231031	105200	9357615	2470	2470	2470	2470	2
561	20231031	105100	9352675	2470	2470	2470	2470	0
562	20231031	105000	9352675	2470	2470	2470	2470	0
563	20231031	104900	9352675	2470	2470	2470	2470	0
564	20231031	104800	9352675	2470	2470	2470	2470	0
565	20231031	104700	9352675	2470	2470	2470	2470	0
566	20231031	104600	9352675	2470	2470	2470	2470	3
567	20231031	104500	9345265	2470	2470	2470	2470	0
568	20231031	104400	9345265	2470	2470	2470	2470	0
569	20231031	104300	9345265	2470	2470	2470	2470	0
570	20231031	104200	9345265	2470	2470	2470	2470	0
571	20231031	104100	9345265	2470	2470	2470	2470	0
572	20231031	104000	9345265	2470	2470	2470	2470	3
573	20231031	103900	9337855	2460	2460	2460	2460	0
574	20231031	103800	9337855	2460	2460	2460	2460	0
575	20231031	103700	9337855	2460	2460	2460	2460	1
576	20231031	103600	9335395	2465	2465	2465	2465	0
577	20231031	103500	9335395	2465	2465	2465	2465	0
578	20231031	103400	9335395	2465	2465	2465	2465	0
579	20231031	103300	9335395	2465	2470	2470	2465	7
580	20231031	103200	9318110	2475	2475	2475	2475	0
581	20231031	103100	9318110	2475	2475	2475	2475	0
582	20231031	103000	9318110	2475	2475	2475	2475	0
583	20231031	102900	9318110	2475	2475	2475	2475	0
584	20231031	102800	9318110	2475	2475	2475	2475	101
585	20231031	102700	9068135	2470	2470	2470	2470	0
586	20231031	102600	9068135	2470	2470	2470	2470	3
587	20231031	102500	9060725	2470	2470	2470	2470	1
588	20231031	102400	9058255	2460	2460	2460	2460	37
589	20231031	102300	8967235	2460	2460	2460	2460	0
590	20231031	102200	8967235	2460	2460	2460	2460	0
591	20231031	102100	8967235	2460	2465	2465	2460	125
592	20231031	102000	8659730	2475	2475	2475	2475	0
593	20231031	101900	8659730	2475	2475	2475	2475	0
594	20231031	101800	8659730	2475	2475	2475	2475	8
595	20231031	101700	8639930	2465	2465	2465	2465	0
596	20231031	101600	8639930	2465	2465	2465	2465	1
597	20231031	101500	8637465	2465	2465	2465	2465	0
598	20231031	101400	8637465	2465	2465	2465	2465	0
599	20231031	101300	8637465	2465	2465	2465	2465	1
600	20231031	101200	8635000	2465	2465	2465	2465	1
601	20231031	101100	8632535	2475	2475	2475	2475	0
602	20231031	101000	8632535	2475	2475	2475	2475	0
603	20231031	100900	8632535	2475	2475	2475	2475	0
604	20231031	100800	8632535	2475	2475	2475	2475	0
605	20231031	100700	8632535	2475	2475	2475	2475	0
606	20231031	100600	8632535	2475	2475	2475	2475	0
607	20231031	100500	8632535	2475	2465	2475	2465	2
608	20231031	100400	8627595	2465	2475	2475	2465	2
609	20231031	100300	8622655	2470	2470	2470	2470	0
610	20231031	100200	8622655	2470	2470	2470	2470	0
611	20231031	100100	8622655	2470	2470	2470	2470	0
612	20231031	100000	8622655	2470	2470	2470	2470	0
613	20231031	095900	8622655	2470	2470	2470	2470	1
614	20231031	095800	8620185	2470	2470	2470	2470	0
615	20231031	095700	8620185	2470	2470	2470	2470	0
616	20231031	095600	8620185	2470	2470	2470	2470	0
617	20231031	095500	8620185	2470	2470	2470	2470	1
618	20231031	095400	8617715	2465	2465	2465	2465	330
619	20231031	095300	7804265	2470	2475	2475	2470	542
620	20231031	095200	6464455	2475	2475	2475	2475	3
621	20231031	095100	6457030	2475	2475	2475	2475	190
622	20231031	095000	5986780	2475	2475	2475	2475	2
623	20231031	094900	5981830	2475	2475	2475	2475	0
624	20231031	094800	5981830	2475	2475	2475	2475	4
625	20231031	094700	5971930	2475	2475	2475	2475	2
626	20231031	094600	5966980	2475	2475	2475	2475	3
627	20231031	094500	5959555	2475	2475	2475	2475	470
628	20231031	094400	4796305	2485	2485	2485	2485	51
629	20231031	094300	4669570	2485	2485	2485	2485	1
630	20231031	094200	4667085	2480	2480	2480	2480	73
631	20231031	094100	4486045	2480	2480	2485	2480	55
632	20231031	094000	4349640	2480	2485	2485	2480	655
633	20231031	093900	2725090	2485	2485	2485	2485	0
634	20231031	093800	2725090	2485	2485	2485	2485	5
635	20231031	093700	2712665	2485	2485	2485	2485	0
636	20231031	093600	2712665	2485	2485	2485	2485	1
637	20231031	093500	2710180	2495	2495	2495	2495	0
638	20231031	093400	2710180	2495	2495	2495	2495	5
639	20231031	093300	2697705	2495	2495	2495	2495	1
640	20231031	093200	2695210	2495	2495	2495	2495	0
641	20231031	093100	2695210	2495	2495	2495	2495	5
642	20231031	093000	2682735	2495	2495	2495	2495	7
643	20231031	092900	2665270	2495	2495	2495	2495	0
644	20231031	092800	2665270	2495	2495	2495	2495	1
645	20231031	092700	2662775	2495	2495	2495	2495	0
646	20231031	092600	2662775	2495	2495	2495	2495	0
647	20231031	092500	2662775	2495	2495	2495	2495	0
648	20231031	092400	2662775	2495	2495	2495	2495	0
649	20231031	092300	2662775	2495	2495	2495	2495	1
650	20231031	092200	2660280	2490	2490	2490	2490	237
651	20231031	092100	2070150	2490	2480	2490	2480	195
652	20231031	092000	1586290	2485	2485	2485	2485	146
653	20231031	091900	1223480	2500	2480	2500	2480	22
654	20231031	091800	1168800	2485	2485	2485	2485	100
655	20231031	091700	920300	2505	2505	2505	2505	0
656	20231031	091600	920300	2505	2505	2505	2505	0
657	20231031	091500	920300	2505	2505	2505	2505	0
658	20231031	091400	920300	2505	2505	2505	2505	0
659	20231031	091300	920300	2505	2505	2505	2505	0
660	20231031	091200	920300	2505	2505	2505	2505	0
661	20231031	091100	920300	2505	2505	2505	2505	2
662	20231031	091000	915290	2480	2485	2485	2480	106
663	20231031	090900	652135	2490	2490	2490	2490	1
664	20231031	090800	649645	2500	2500	2500	2500	0
665	20231031	090700	649645	2500	2500	2500	2500	0
666	20231031	090600	649645	2500	2500	2500	2500	0
667	20231031	090500	649645	2500	2500	2500	2500	10
668	20231031	090400	624645	2500	2500	2500	2500	10
669	20231031	090300	599645	2505	2505	2505	2505	50
670	20231031	090200	474395	2515	2515	2515	2515	1
671	20231031	090100	471880	2510	2510	2510	2510	100
672	20231031	090000	220880	2510	2510	2510	2510	88