KissMeData/115610/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201200	1948426945	2680	2680	2680	2680	15670
3	20231031	201100	1948426945	2680	2680	2680	2680	0
4	20231031	201000	1948426945	2680	2680	2680	2680	0
5	20231031	200900	1948426945	2680	2680	2680	2680	0
6	20231031	200800	1948426945	2680	2680	2680	2680	0
7	20231031	200700	1948426945	2680	2680	2680	2680	0
8	20231031	200600	1948426945	2680	2680	2680	2680	0
9	20231031	200500	1948426945	2680	2680	2680	2680	0
10	20231031	200400	1948426945	2680	2680	2680	2680	0
11	20231031	200300	1948426945	2680	2680	2680	2680	0
12	20231031	200200	1948426945	2680	2680	2680	2680	0
13	20231031	200100	1948426945	2680	2680	2680	2680	0
14	20231031	200000	1948426945	2680	2680	2680	2680	0
15	20231031	195900	1948426945	2680	2680	2680	2680	0
16	20231031	195800	1948426945	2680	2680	2680	2680	0
17	20231031	195700	1948426945	2680	2680	2680	2680	0
18	20231031	195600	1948426945	2680	2680	2680	2680	0
19	20231031	195500	1948426945	2680	2680	2680	2680	0
20	20231031	195400	1948426945	2680	2680	2680	2680	0
21	20231031	195300	1948426945	2680	2680	2680	2680	0
22	20231031	195200	1948426945	2680	2680	2680	2680	0
23	20231031	195100	1948426945	2680	2680	2680	2680	0
24	20231031	195000	1948426945	2680	2680	2680	2680	0
25	20231031	194900	1948426945	2680	2680	2680	2680	0
26	20231031	194800	1948426945	2680	2680	2680	2680	0
27	20231031	194700	1948426945	2680	2680	2680	2680	0
28	20231031	194600	1948426945	2680	2680	2680	2680	0
29	20231031	194500	1948426945	2680	2680	2680	2680	0
30	20231031	194400	1948426945	2680	2680	2680	2680	0
31	20231031	194300	1948426945	2680	2680	2680	2680	0
32	20231031	194200	1948426945	2680	2680	2680	2680	15670
33	20231031	194100	1948426945	2680	2680	2680	2680	0
34	20231031	194000	1948426945	2680	2680	2680	2680	0
35	20231031	193900	1948426945	2680	2680	2680	2680	0
36	20231031	193800	1948426945	2680	2680	2680	2680	0
37	20231031	193700	1948426945	2680	2680	2680	2680	0
38	20231031	193600	1948426945	2680	2680	2680	2680	0
39	20231031	193500	1948426945	2680	2680	2680	2680	0
40	20231031	193400	1948426945	2680	2680	2680	2680	0
41	20231031	193300	1948426945	2680	2680	2680	2680	0
42	20231031	193200	1948426945	2680	2680	2680	2680	0
43	20231031	193100	1948426945	2680	2680	2680	2680	0
44	20231031	193000	1948426945	2680	2680	2680	2680	0
45	20231031	192900	1948426945	2680	2680	2680	2680	0
46	20231031	192800	1948426945	2680	2680	2680	2680	0
47	20231031	192700	1948426945	2680	2680	2680	2680	0
48	20231031	192600	1948426945	2680	2680	2680	2680	0
49	20231031	192500	1948426945	2680	2680	2680	2680	0
50	20231031	192400	1948426945	2680	2680	2680	2680	0
51	20231031	192300	1948426945	2680	2680	2680	2680	0
52	20231031	192200	1948426945	2680	2680	2680	2680	0
53	20231031	192100	1948426945	2680	2680	2680	2680	0
54	20231031	192000	1948426945	2680	2680	2680	2680	0
55	20231031	191900	1948426945	2680	2680	2680	2680	0
56	20231031	191800	1948426945	2680	2680	2680	2680	0
57	20231031	191700	1948426945	2680	2680	2680	2680	0
58	20231031	191600	1948426945	2680	2680	2680	2680	0
59	20231031	191500	1948426945	2680	2680	2680	2680	0
60	20231031	191400	1948426945	2680	2680	2680	2680	0
61	20231031	191300	1948426945	2680	2680	2680	2680	0
62	20231031	191200	1948426945	2680	2680	2680	2680	15670
63	20231031	191100	1948426945	2680	2680	2680	2680	0
64	20231031	191000	1948426945	2680	2680	2680	2680	0
65	20231031	190900	1948426945	2680	2680	2680	2680	0
66	20231031	190800	1948426945	2680	2680	2680	2680	0
67	20231031	190700	1948426945	2680	2680	2680	2680	0
68	20231031	190600	1948426945	2680	2680	2680	2680	0
69	20231031	190500	1948426945	2680	2680	2680	2680	0
70	20231031	190400	1948426945	2680	2680	2680	2680	0
71	20231031	190300	1948426945	2680	2680	2680	2680	0
72	20231031	190200	1948426945	2680	2680	2680	2680	0
73	20231031	190100	1948426945	2680	2680	2680	2680	0
74	20231031	190000	1948426945	2680	2680	2680	2680	0
75	20231031	185900	1948426945	2680	2680	2680	2680	0
76	20231031	185800	1948426945	2680	2680	2680	2680	0
77	20231031	185700	1948426945	2680	2680	2680	2680	0
78	20231031	185600	1948426945	2680	2680	2680	2680	0
79	20231031	185500	1948426945	2680	2680	2680	2680	0
80	20231031	185400	1948426945	2680	2680	2680	2680	0
81	20231031	185300	1948426945	2680	2680	2680	2680	0
82	20231031	185200	1948426945	2680	2680	2680	2680	0
83	20231031	185100	1948426945	2680	2680	2680	2680	0
84	20231031	185000	1948426945	2680	2680	2680	2680	0
85	20231031	184900	1948426945	2680	2680	2680	2680	0
86	20231031	184800	1948426945	2680	2680	2680	2680	0
87	20231031	184700	1948426945	2680	2680	2680	2680	0
88	20231031	184600	1948426945	2680	2680	2680	2680	0
89	20231031	184500	1948426945	2680	2680	2680	2680	0
90	20231031	184400	1948426945	2680	2680	2680	2680	0
91	20231031	184300	1948426945	2680	2680	2680	2680	0
92	20231031	184200	1948426945	2680	2680	2680	2680	15670
93	20231031	184100	1948426945	2680	2680	2680	2680	0
94	20231031	184000	1948426945	2680	2680	2680	2680	0
95	20231031	183900	1948426945	2680	2680	2680	2680	0
96	20231031	183800	1948426945	2680	2680	2680	2680	0
97	20231031	183700	1948426945	2680	2680	2680	2680	0
98	20231031	183600	1948426945	2680	2680	2680	2680	0
99	20231031	183500	1948426945	2680	2680	2680	2680	0
100	20231031	183400	1948426945	2680	2680	2680	2680	0
101	20231031	183300	1948426945	2680	2680	2680	2680	0
102	20231031	183200	1948426945	2680	2680	2680	2680	0
103	20231031	183100	1948426945	2680	2680	2680	2680	0
104	20231031	183000	1948426945	2680	2680	2680	2680	0
105	20231031	182900	1948426945	2680	2680	2680	2680	0
106	20231031	182800	1948426945	2680	2680	2680	2680	0
107	20231031	182700	1948426945	2680	2680	2680	2680	0
108	20231031	182600	1948426945	2680	2680	2680	2680	0
109	20231031	182500	1948426945	2680	2680	2680	2680	0
110	20231031	182400	1948426945	2680	2680	2680	2680	0
111	20231031	182300	1948426945	2680	2680	2680	2680	0
112	20231031	182200	1948426945	2680	2680	2680	2680	0
113	20231031	182100	1948426945	2680	2680	2680	2680	0
114	20231031	182000	1948426945	2680	2680	2680	2680	0
115	20231031	181900	1948426945	2680	2680	2680	2680	0
116	20231031	181800	1948426945	2680	2680	2680	2680	0
117	20231031	181700	1948426945	2680	2680	2680	2680	0
118	20231031	181600	1948426945	2680	2680	2680	2680	0
119	20231031	181500	1948426945	2680	2680	2680	2680	0
120	20231031	181400	1948426945	2680	2680	2680	2680	0
121	20231031	181300	1948426945	2680	2680	2680	2680	0
122	20231031	181200	1948426945	2680	2680	2680	2680	15670
123	20231031	181100	1948426945	2680	2680	2680	2680	0
124	20231031	181000	1948426945	2680	2680	2680	2680	0
125	20231031	180900	1948426945	2680	2680	2680	2680	0
126	20231031	180800	1948426945	2680	2680	2680	2680	0
127	20231031	180700	1948426945	2680	2680	2680	2680	0
128	20231031	180600	1948426945	2680	2680	2680	2680	0
129	20231031	180500	1948426945	2680	2680	2680	2680	0
130	20231031	180400	1948426945	2680	2680	2680	2680	0
131	20231031	180300	1948426945	2680	2680	2680	2680	0
132	20231031	180200	1948426945	2680	2680	2680	2680	0
133	20231031	180100	1948426945	2680	2680	2680	2680	0
134	20231031	180000	1948426945	2680	2680	2680	2680	0
135	20231031	175900	1948426945	2680	2680	2680	2680	0
136	20231031	175800	1948426945	2680	2680	2680	2680	0
137	20231031	175700	1948426945	2680	2680	2680	2680	0
138	20231031	175600	1948426945	2680	2680	2680	2680	0
139	20231031	175500	1948426945	2680	2680	2680	2680	0
140	20231031	175400	1948426945	2680	2680	2680	2680	0
141	20231031	175300	1948426945	2680	2680	2680	2680	0
142	20231031	175200	1948426945	2680	2680	2680	2680	0
143	20231031	175100	1948426945	2680	2680	2680	2680	0
144	20231031	175000	1948426945	2680	2680	2680	2680	0
145	20231031	174900	1948426945	2680	2680	2680	2680	0
146	20231031	174800	1948426945	2680	2680	2680	2680	0
147	20231031	174700	1948426945	2680	2680	2680	2680	0
148	20231031	174600	1948426945	2680	2680	2680	2680	0
149	20231031	174500	1948426945	2680	2680	2680	2680	0
150	20231031	174400	1948426945	2680	2680	2680	2680	0
151	20231031	174300	1948426945	2680	2680	2680	2680	0
152	20231031	174200	1948426945	2680	2680	2680	2680	15670
153	20231031	174100	1948426945	2680	2680	2680	2680	0
154	20231031	174000	1948426945	2680	2680	2680	2680	0
155	20231031	173900	1948426945	2680	2680	2680	2680	0
156	20231031	173800	1948426945	2680	2680	2680	2680	0
157	20231031	173700	1948426945	2680	2680	2680	2680	0
158	20231031	173600	1948426945	2680	2680	2680	2680	0
159	20231031	173500	1948426945	2680	2680	2680	2680	0
160	20231031	173400	1948426945	2680	2680	2680	2680	0
161	20231031	173300	1948426945	2680	2680	2680	2680	0
162	20231031	173200	1948426945	2680	2680	2680	2680	0
163	20231031	173100	1948426945	2680	2680	2680	2680	0
164	20231031	173000	1948426945	2680	2680	2680	2680	0
165	20231031	172900	1948426945	2680	2680	2680	2680	0
166	20231031	172800	1948426945	2680	2680	2680	2680	0
167	20231031	172700	1948426945	2680	2680	2680	2680	0
168	20231031	172600	1948426945	2680	2680	2680	2680	0
169	20231031	172500	1948426945	2680	2680	2680	2680	0
170	20231031	172400	1948426945	2680	2680	2680	2680	0
171	20231031	172300	1948426945	2680	2680	2680	2680	0
172	20231031	172200	1948426945	2680	2680	2680	2680	0
173	20231031	172100	1948426945	2680	2680	2680	2680	0
174	20231031	172000	1948426945	2680	2680	2680	2680	0
175	20231031	171900	1948426945	2680	2680	2680	2680	0
176	20231031	171800	1948426945	2680	2680	2680	2680	0
177	20231031	171700	1948426945	2680	2680	2680	2680	0
178	20231031	171600	1948426945	2680	2680	2680	2680	0
179	20231031	171500	1948426945	2680	2680	2680	2680	0
180	20231031	171400	1948426945	2680	2680	2680	2680	0
181	20231031	171300	1948426945	2680	2680	2680	2680	0
182	20231031	171200	1948426945	2680	2680	2680	2680	15670
183	20231031	171100	1948426945	2680	2680	2680	2680	0
184	20231031	171000	1948426945	2680	2680	2680	2680	0
185	20231031	170900	1948426945	2680	2680	2680	2680	0
186	20231031	170800	1948426945	2680	2680	2680	2680	0
187	20231031	170700	1948426945	2680	2680	2680	2680	0
188	20231031	170600	1948426945	2680	2680	2680	2680	0
189	20231031	170500	1948426945	2680	2680	2680	2680	0
190	20231031	170400	1948426945	2680	2680	2680	2680	0
191	20231031	170300	1948426945	2680	2680	2680	2680	0
192	20231031	170200	1948426945	2680	2680	2680	2680	0
193	20231031	170100	1948426945	2680	2680	2680	2680	0
194	20231031	170000	1948426945	2680	2680	2680	2680	0
195	20231031	165900	1948426945	2680	2680	2680	2680	0
196	20231031	165800	1948426945	2680	2680	2680	2680	0
197	20231031	165700	1948426945	2680	2680	2680	2680	0
198	20231031	165600	1948426945	2680	2680	2680	2680	0
199	20231031	165500	1948426945	2680	2680	2680	2680	0
200	20231031	165400	1948426945	2680	2680	2680	2680	0
201	20231031	165300	1948426945	2680	2680	2680	2680	0
202	20231031	165200	1948426945	2680	2680	2680	2680	0
203	20231031	165100	1948426945	2680	2680	2680	2680	0
204	20231031	165000	1948426945	2680	2680	2680	2680	0
205	20231031	164900	1948426945	2680	2680	2680	2680	0
206	20231031	164800	1948426945	2680	2680	2680	2680	0
207	20231031	164700	1948426945	2680	2680	2680	2680	0
208	20231031	164600	1948426945	2680	2680	2680	2680	0
209	20231031	164500	1948426945	2680	2680	2680	2680	0
210	20231031	164400	1948426945	2680	2680	2680	2680	0
211	20231031	164300	1948426945	2680	2680	2680	2680	0
212	20231031	164200	1948426945	2680	2680	2680	2680	15670
213	20231031	164100	1948426945	2680	2680	2680	2680	0
214	20231031	164000	1948426945	2680	2680	2680	2680	0
215	20231031	163900	1948426945	2680	2680	2680	2680	0
216	20231031	163800	1948426945	2680	2680	2680	2680	0
217	20231031	163700	1948426945	2680	2680	2680	2680	0
218	20231031	163600	1948426945	2680	2680	2680	2680	0
219	20231031	163500	1948426945	2680	2680	2680	2680	0
220	20231031	163400	1948426945	2680	2680	2680	2680	0
221	20231031	163300	1948426945	2680	2680	2680	2680	0
222	20231031	163200	1948426945	2680	2680	2680	2680	0
223	20231031	163100	1948426945	2680	2680	2680	2680	0
224	20231031	163000	1948426945	2680	2680	2680	2680	0
225	20231031	162900	1948426945	2680	2680	2680	2680	0
226	20231031	162800	1948426945	2680	2680	2680	2680	0
227	20231031	162700	1948426945	2680	2680	2680	2680	0
228	20231031	162600	1948426945	2680	2680	2680	2680	0
229	20231031	162500	1948426945	2680	2680	2680	2680	0
230	20231031	162400	1948426945	2680	2680	2680	2680	0
231	20231031	162300	1948426945	2680	2680	2680	2680	0
232	20231031	162200	1948426945	2680	2680	2680	2680	0
233	20231031	162100	1948426945	2680	2680	2680	2680	0
234	20231031	162000	1948426945	2680	2680	2680	2680	0
235	20231031	161900	1948426945	2680	2680	2680	2680	0
236	20231031	161800	1948426945	2680	2680	2680	2680	0
237	20231031	161700	1948426945	2680	2680	2680	2680	0
238	20231031	161600	1948426945	2680	2680	2680	2680	0
239	20231031	161500	1948426945	2680	2680	2680	2680	0
240	20231031	161400	1948426945	2680	2680	2680	2680	0
241	20231031	161300	1948426945	2680	2680	2680	2680	0
242	20231031	161200	1948426945	2680	2680	2680	2680	15670
243	20231031	161100	1948426945	2680	2680	2680	2680	0
244	20231031	161000	1948426945	2680	2680	2680	2680	0
245	20231031	160900	1948426945	2680	2680	2680	2680	0
246	20231031	160800	1948426945	2680	2680	2680	2680	0
247	20231031	160700	1948426945	2680	2680	2680	2680	0
248	20231031	160600	1948426945	2680	2680	2680	2680	0
249	20231031	160500	1948426945	2680	2680	2680	2680	0
250	20231031	160400	1948426945	2680	2680	2680	2680	0
251	20231031	160300	1948426945	2680	2680	2680	2680	0
252	20231031	160200	1948426945	2680	2680	2680	2680	0
253	20231031	160100	1948426945	2680	2680	2680	2680	0
254	20231031	160000	1948426945	2680	2680	2680	2680	0
255	20231031	155900	1948426945	2680	2680	2680	2680	0
256	20231031	155800	1948426945	2680	2680	2680	2680	0
257	20231031	155700	1948426945	2680	2680	2680	2680	0
258	20231031	155600	1948426945	2680	2680	2680	2680	0
259	20231031	155500	1948426945	2680	2680	2680	2680	0
260	20231031	155400	1948426945	2680	2680	2680	2680	0
261	20231031	155300	1948426945	2680	2680	2680	2680	0
262	20231031	155200	1948426945	2680	2680	2680	2680	0
263	20231031	155100	1948426945	2680	2680	2680	2680	0
264	20231031	155000	1948426945	2680	2680	2680	2680	0
265	20231031	154900	1948426945	2680	2680	2680	2680	0
266	20231031	154800	1948426945	2680	2680	2680	2680	0
267	20231031	154700	1948426945	2680	2680	2680	2680	0
268	20231031	154600	1948426945	2680	2680	2680	2680	0
269	20231031	154500	1948426945	2680	2680	2680	2680	0
270	20231031	154400	1948426945	2680	2680	2680	2680	0
271	20231031	154300	1948426945	2680	2680	2680	2680	0
272	20231031	154200	1948426945	2680	2680	2680	2680	15670
273	20231031	154100	1948426945	2680	2680	2680	2680	0
274	20231031	154000	1948426945	2680	2680	2680	2680	0
275	20231031	153900	1948426945	2680	2680	2680	2680	0
276	20231031	153800	1948426945	2680	2680	2680	2680	0
277	20231031	153700	1948426945	2680	2680	2680	2680	0
278	20231031	153600	1948426945	2680	2680	2680	2680	0
279	20231031	153500	1948426945	2680	2680	2680	2680	0
280	20231031	153400	1948426945	2680	2680	2680	2680	0
281	20231031	153300	1948426945	2680	2680	2680	2680	0
282	20231031	153200	1948426945	2680	2680	2680	2680	0
283	20231031	153100	1948426945	2680	2680	2680	2680	0
284	20231031	153000	1948426945	2680	2680	2680	2680	15670
285	20231031	152900	1906431345	2690	2690	2690	2690	0
286	20231031	152800	1906431345	2690	2690	2690	2690	0
287	20231031	152700	1906431345	2690	2690	2690	2690	0
288	20231031	152600	1906431345	2690	2690	2690	2690	0
289	20231031	152500	1906431345	2690	2690	2690	2690	0
290	20231031	152400	1906431345	2690	2690	2690	2690	0
291	20231031	152300	1906431345	2690	2690	2690	2690	0
292	20231031	152200	1906431345	2690	2690	2690	2690	0
293	20231031	152100	1906431345	2690	2690	2690	2690	0
294	20231031	152000	1906431345	2690	2690	2690	2690	0
295	20231031	151900	1906431345	2690	2695	2695	2690	1127
296	20231031	151800	1903394085	2700	2695	2700	2695	162
297	20231031	151700	1902956820	2695	2695	2700	2695	166
298	20231031	151600	1902508950	2700	2705	2705	2700	1558
299	20231031	151500	1898298955	2700	2695	2700	2695	4886
300	20231031	151400	1885116755	2695	2700	2700	2695	1346
301	20231031	151300	1881484105	2700	2695	2700	2695	3436
302	20231031	151200	1872224080	2695	2685	2695	2685	1747
303	20231031	151100	1867523985	2685	2690	2690	2685	3214
304	20231031	151000	1858886975	2700	2685	2700	2685	454
305	20231031	150900	1857667970	2700	2695	2700	2695	3281
306	20231031	150800	1848825670	2690	2690	2690	2690	845
307	20231031	150700	1846552620	2690	2690	2690	2685	12
308	20231031	150600	1846520365	2700	2695	2700	2695	113
309	20231031	150500	1846215735	2700	2690	2700	2685	6476
310	20231031	150400	1828813800	2690	2695	2700	2690	2000
311	20231031	150300	1823423925	2695	2695	2700	2695	1485
312	20231031	150200	1819421845	2700	2700	2700	2695	143
313	20231031	150100	1819035770	2700	2700	2700	2700	6
314	20231031	150000	1819019570	2690	2690	2690	2690	169
315	20231031	145900	1818564960	2700	2690	2700	2690	1447
316	20231031	145800	1814670850	2690	2690	2695	2690	1184
317	20231031	145700	1811485885	2690	2695	2695	2690	74
318	20231031	145600	1811286820	2690	2695	2695	2690	515
319	20231031	145500	1809898900	2695	2695	2695	2695	0
320	20231031	145400	1809898900	2695	2690	2695	2690	3056
321	20231031	145300	1801678250	2700	2700	2700	2700	869
322	20231031	145200	1799331950	2700	2700	2700	2700	0
323	20231031	145100	1799331950	2700	2700	2700	2700	100
324	20231031	145000	1799061950	2700	2675	2700	2675	1016
325	20231031	144900	1796343900	2690	2675	2690	2675	915
326	20231031	144800	1793890275	2675	2690	2690	2675	170
327	20231031	144700	1793435510	2675	2700	2700	2675	2583
328	20231031	144600	1786507800	2695	2690	2695	2690	639
329	20231031	144500	1784785700	2685	2680	2690	2680	2346
330	20231031	144400	1778488255	2680	2680	2680	2680	40
331	20231031	144300	1778381055	2685	2685	2685	2685	3
332	20231031	144200	1778373000	2680	2685	2685	2680	1341
333	20231031	144100	1774778965	2680	2665	2680	2665	2846
334	20231031	144000	1767171195	2665	2665	2670	2665	31
335	20231031	143900	1767088575	2660	2670	2670	2660	4053
336	20231031	143800	1756305085	2665	2665	2670	2665	862
337	20231031	143700	1754007845	2670	2670	2670	2665	702
338	20231031	143600	1752133615	2670	2675	2675	2670	85
339	20231031	143500	1751906660	2675	2665	2675	2660	2780
340	20231031	143400	1744499190	2675	2675	2675	2650	20613
341	20231031	143300	1689574970	2680	2675	2680	2675	2447
342	20231031	143200	1683029235	2675	2675	2680	2675	80
343	20231031	143100	1682815220	2675	2680	2680	2670	666
344	20231031	143000	1681036435	2680	2675	2680	2675	813
345	20231031	142900	1678861630	2680	2675	2680	2675	23
346	20231031	142800	1678800050	2675	2670	2675	2670	316
347	20231031	142700	1677955830	2675	2675	2680	2675	1607
348	20231031	142600	1673657095	2680	2680	2680	2675	722
349	20231031	142500	1671722140	2680	2680	2680	2675	17
350	20231031	142400	1671676590	2680	2675	2680	2675	372
351	20231031	142300	1670681485	2675	2675	2680	2670	1092
352	20231031	142200	1667758280	2675	2680	2680	2675	4761
353	20231031	142100	1655022595	2680	2680	2680	2680	106
354	20231031	142000	1654738515	2680	2675	2680	2675	676
355	20231031	141900	1652928710	2680	2680	2680	2680	50
356	20231031	141800	1652794710	2680	2680	2680	2680	457
357	20231031	141700	1651569950	2680	2675	2680	2675	895
358	20231031	141600	1649175290	2675	2675	2680	2675	6
359	20231031	141500	1649159230	2680	2680	2680	2675	294
360	20231031	141400	1648371330	2685	2680	2685	2680	9
361	20231031	141300	1648347185	2685	2680	2685	2680	802
362	20231031	141200	1646196730	2685	2680	2685	2680	873
363	20231031	141100	1643855225	2685	2680	2685	2680	203
364	20231031	141000	1643311180	2680	2680	2685	2680	3554
365	20231031	140900	1633771460	2680	2680	2685	2680	1201
366	20231031	140800	1630549265	2685	2685	2685	2680	652
367	20231031	140700	1628801760	2685	2690	2690	2685	225
368	20231031	140600	1628197490	2690	2680	2690	2680	319
369	20231031	140500	1627340990	2685	2680	2685	2680	823
370	20231031	140400	1625132195	2680	2685	2685	2680	763
371	20231031	140300	1623087350	2680	2680	2680	2680	378
372	20231031	140200	1622074310	2680	2680	2680	2680	661
373	20231031	140100	1620302830	2685	2680	2685	2680	156
374	20231031	140000	1619884730	2675	2685	2685	2675	7987
375	20231031	135900	1598482805	2680	2685	2685	2680	3000
376	20231031	135800	1590442305	2685	2685	2685	2685	787
377	20231031	135700	1588329210	2685	2685	2685	2685	424
378	20231031	135600	1587190770	2690	2690	2690	2685	470
379	20231031	135500	1585928805	2680	2685	2690	2680	1301
380	20231031	135400	1582437035	2690	2680	2690	2680	274
381	20231031	135300	1581702205	2685	2685	2690	2680	824
382	20231031	135200	1579492770	2685	2685	2685	2685	198
383	20231031	135100	1578961140	2690	2690	2690	2685	635
384	20231031	135000	1577256020	2685	2685	2690	2685	1635
385	20231031	134900	1572866015	2685	2685	2685	2685	41
386	20231031	134800	1572755930	2690	2695	2695	2690	501
387	20231031	134700	1571408235	2690	2685	2690	2685	2607
388	20231031	134600	1564403525	2690	2690	2690	2685	53
389	20231031	134500	1564260970	2690	2685	2695	2685	1710
390	20231031	134400	1559665120	2690	2690	2695	2685	2142
391	20231031	134300	1553906665	2695	2695	2695	2695	2
392	20231031	134200	1553901275	2695	2690	2695	2690	11
393	20231031	134100	1553871680	2690	2695	2695	2690	2
394	20231031	134000	1553866295	2690	2690	2690	2690	3204
395	20231031	133900	1545247535	2695	2695	2695	2690	299
396	20231031	133800	1544441735	2695	2700	2710	2695	3106
397	20231031	133700	1536071045	2695	2690	2705	2690	1505
398	20231031	133600	1532022560	2690	2705	2705	2690	10816
399	20231031	133500	1502898040	2710	2710	2715	2700	2222
400	20231031	133400	1496890895	2715	2710	2715	2710	201
401	20231031	133300	1496346110	2715	2715	2715	2710	206
402	20231031	133200	1495787840	2710	2710	2710	2710	6
403	20231031	133100	1495771580	2715	2710	2715	2710	100
404	20231031	133000	1495500105	2715	2720	2720	2715	40
405	20231031	132900	1495391405	2720	2720	2720	2705	2248
406	20231031	132800	1489308845	2725	2710	2725	2710	172
407	20231031	132700	1488842150	2710	2720	2725	2710	32
408	20231031	132600	1488755405	2710	2705	2710	2705	45
409	20231031	132500	1488633480	2725	2720	2725	2720	43
410	20231031	132400	1488516515	2725	2710	2725	2705	82
411	20231031	132300	1488294295	2725	2710	2725	2710	114
412	20231031	132200	1487985340	2725	2725	2725	2725	125
413	20231031	132100	1487644715	2705	2715	2725	2705	1052
414	20231031	132000	1484788625	2730	2710	2730	2710	1616
415	20231031	131900	1480400710	2715	2700	2715	2700	3
416	20231031	131800	1480392595	2715	2710	2715	2700	7421
417	20231031	131700	1460334920	2715	2715	2715	2715	2
418	20231031	131600	1460329490	2710	2710	2710	2710	9
419	20231031	131500	1460305100	2730	2730	2730	2730	0
420	20231031	131400	1460305100	2730	2730	2730	2730	101
421	20231031	131300	1460029370	2710	2715	2715	2710	20
422	20231031	131200	1459975120	2710	2710	2710	2710	0
423	20231031	131100	1459975120	2710	2730	2730	2710	2955
424	20231031	131000	1451955695	2735	2725	2735	2725	1407
425	20231031	130900	1448116545	2725	2725	2725	2725	100
426	20231031	130800	1447844045	2725	2720	2725	2720	102
427	20231031	130700	1447566100	2725	2725	2725	2725	0
428	20231031	130600	1447566100	2725	2720	2725	2715	101
429	20231031	130500	1447291830	2730	2730	2730	2730	0
430	20231031	130400	1447291830	2730	2725	2730	2720	1114
431	20231031	130300	1444261155	2730	2725	2730	2725	198
432	20231031	130200	1443721600	2725	2720	2725	2720	2000
433	20231031	130100	1438273290	2720	2715	2720	2715	2487
434	20231031	130000	1431520925	2715	2710	2715	2710	353
435	20231031	125900	1430562540	2715	2715	2715	2715	10
436	20231031	125800	1430535390	2715	2715	2715	2715	368
437	20231031	125700	1429536270	2715	2715	2715	2715	0
438	20231031	125600	1429536270	2715	2720	2720	2715	207
439	20231031	125500	1428974250	2715	2715	2720	2715	853
440	20231031	125400	1426658350	2720	2715	2720	2710	2442
441	20231031	125300	1420028660	2715	2715	2715	2705	1107
442	20231031	125200	1417029705	2715	2710	2715	2710	1827
443	20231031	125100	1412075530	2715	2715	2720	2715	1216
444	20231031	125000	1408773085	2720	2720	2720	2720	10
445	20231031	124900	1408745885	2720	2710	2720	2710	25
446	20231031	124800	1408677925	2720	2720	2720	2715	813
447	20231031	124700	1406470610	2715	2715	2715	2715	651
448	20231031	124600	1404703145	2715	2710	2715	2710	2
449	20231031	124500	1404697720	2715	2715	2715	2715	1
450	20231031	124400	1404695005	2715	2710	2715	2710	34
451	20231031	124300	1404602750	2715	2715	2715	2715	17
452	20231031	124200	1404556595	2710	2710	2710	2710	0
453	20231031	124100	1404556595	2710	2710	2715	2710	512
454	20231031	124000	1403168070	2710	2710	2710	2710	0
455	20231031	123900	1403168070	2710	2710	2710	2710	166
456	20231031	123800	1402718210	2720	2705	2720	2705	61
457	20231031	123700	1402553190	2720	2715	2720	2705	34
458	20231031	123600	1402460795	2720	2710	2725	2710	1980
459	20231031	123500	1397091960	2725	2725	2725	2725	30
460	20231031	123400	1397010210	2730	2730	2730	2710	42
461	20231031	123300	1396896150	2710	2730	2730	2710	101
462	20231031	123200	1396620460	2730	2715	2730	2715	5000
463	20231031	123100	1383001215	2715	2710	2715	2710	639
464	20231031	123000	1381266605	2710	2710	2710	2710	231
465	20231031	122900	1380640595	2700	2710	2710	2700	86
466	20231031	122800	1380408295	2710	2700	2710	2700	1201
467	20231031	122700	1377165585	2705	2705	2705	2705	690
468	20231031	122600	1375299135	2705	2705	2705	2700	1002
469	20231031	122500	1372588730	2705	2705	2705	2705	65
470	20231031	122400	1372412905	2700	2705	2705	2700	387
471	20231031	122300	1371367920	2700	2700	2700	2700	1764
472	20231031	122200	1366605120	2700	2695	2700	2695	791
473	20231031	122100	1364473340	2695	2695	2695	2690	865
474	20231031	122000	1362143885	2695	2690	2695	2690	1309
475	20231031	121900	1358622630	2690	2695	2695	2690	1538
476	20231031	121800	1354483275	2695	2695	2700	2695	3405
477	20231031	121700	1345306795	2700	2705	2705	2700	154
478	20231031	121600	1344890975	2705	2695	2705	2695	432
479	20231031	121500	1343725115	2695	2695	2695	2695	1628
480	20231031	121400	1339337655	2695	2695	2695	2690	443
481	20231031	121300	1338145420	2695	2695	2700	2690	1333
482	20231031	121200	1334557355	2700	2700	2700	2700	100
483	20231031	121100	1334287355	2700	2695	2700	2695	106
484	20231031	121000	1334001670	2695	2700	2700	2695	6865
485	20231031	120900	1315497900	2700	2700	2700	2700	90
486	20231031	120800	1315254900	2700	2700	2700	2695	231
487	20231031	120700	1314631245	2695	2700	2700	2695	3461
488	20231031	120600	1305303255	2715	2705	2715	2700	16378
489	20231031	120500	1261074585	2720	2720	2720	2720	1
490	20231031	120400	1261071865	2720	2710	2720	2705	2528
491	20231031	120300	1254227285	2720	2710	2720	2710	299
492	20231031	120200	1253416985	2710	2715	2715	2710	716
493	20231031	120100	1251476225	2715	2715	2715	2715	0
494	20231031	120000	1251476225	2715	2715	2715	2715	0
495	20231031	115900	1251476225	2715	2715	2715	2715	2
496	20231031	115800	1251470795	2710	2710	2710	2710	147
497	20231031	115700	1251072425	2710	2705	2710	2705	667
498	20231031	115600	1249268130	2710	2700	2710	2700	1072
499	20231031	115500	1246372360	2700	2705	2705	2700	2299
500	20231031	115400	1240164425	2705	2705	2705	2705	105
501	20231031	115300	1239880400	2705	2710	2710	2705	8081
502	20231031	115200	1218021035	2710	2715	2715	2710	1982
503	20231031	115100	1212649780	2715	2715	2715	2715	321
504	20231031	115000	1211778265	2710	2715	2715	2710	436
505	20231031	114900	1210594530	2715	2715	2715	2710	64
506	20231031	114800	1210420780	2715	2715	2715	2710	720
507	20231031	114700	1208468280	2715	2710	2715	2710	3
508	20231031	114600	1208460145	2710	2710	2710	2710	1
509	20231031	114500	1208457435	2705	2715	2715	2705	3172
510	20231031	114400	1199872255	2705	2715	2720	2705	10417
511	20231031	114300	1171626860	2725	2715	2725	2715	320
512	20231031	114200	1170758050	2715	2720	2725	2715	535
513	20231031	114100	1169304505	2715	2720	2720	2715	3250
514	20231031	114000	1160470440	2730	2730	2730	2730	1239
515	20231031	113900	1157087970	2730	2720	2730	2720	3512
516	20231031	113800	1147534810	2720	2730	2730	2720	641
517	20231031	113700	1145790280	2730	2725	2730	2720	9103
518	20231031	113600	1121017610	2725	2730	2730	2725	435
519	20231031	113500	1119830440	2725	2730	2730	2720	9294
520	20231031	113400	1094492145	2730	2730	2730	2730	7
521	20231031	113300	1094473035	2735	2735	2740	2735	1722
522	20231031	113200	1089757265	2735	2740	2745	2735	1238
523	20231031	113100	1086366195	2740	2740	2740	2730	123
524	20231031	113000	1086029390	2730	2740	2740	2730	147
525	20231031	112900	1085627355	2735	2735	2740	2735	239
526	20231031	112800	1084972645	2735	2735	2740	2730	421
527	20231031	112700	1083822420	2740	2740	2740	2740	0
528	20231031	112600	1083822420	2740	2740	2740	2735	14
529	20231031	112500	1083784115	2735	2735	2735	2735	1290
530	20231031	112400	1080255965	2735	2735	2735	2735	369
531	20231031	112300	1079246750	2735	2735	2740	2735	1233
532	20231031	112200	1075874440	2735	2735	2735	2735	660
533	20231031	112100	1074069340	2735	2740	2740	2735	12
534	20231031	112000	1074036515	2735	2735	2740	2735	480
535	20231031	111900	1072722145	2735	2735	2740	2735	237
536	20231031	111800	1072073945	2740	2740	2745	2740	3353
537	20231031	111700	1062882225	2735	2735	2735	2730	8
538	20231031	111600	1062860350	2730	2730	2730	2730	2
539	20231031	111500	1062854890	2730	2735	2735	2730	13
540	20231031	111400	1062819365	2735	2735	2735	2735	51
541	20231031	111300	1062679880	2730	2730	2730	2730	600
542	20231031	111200	1061041880	2735	2735	2735	2735	361
543	20231031	111100	1060054545	2730	2730	2735	2730	110
544	20231031	111000	1059754240	2730	2740	2740	2730	1205
545	20231031	110900	1056454590	2740	2725	2740	2725	42
546	20231031	110800	1056340115	2725	2740	2740	2725	1015
547	20231031	110700	1053570845	2725	2740	2740	2725	11521
548	20231031	110600	1022110875	2735	2750	2750	2735	1188
549	20231031	110500	1018855580	2750	2745	2750	2745	2302
550	20231031	110400	1012525130	2745	2750	2750	2745	232
551	20231031	110300	1011888185	2750	2750	2750	2750	87
552	20231031	110200	1011648935	2760	2750	2760	2750	300
553	20231031	110100	1010821635	2750	2745	2750	2745	10
554	20231031	110000	1010794150	2750	2740	2750	2740	1250
555	20231031	105900	1007360150	2750	2750	2750	2750	0
556	20231031	105800	1007360150	2750	2735	2750	2735	801
557	20231031	105700	1005169400	2735	2740	2740	2735	687
558	20231031	105600	1003287510	2750	2740	2750	2740	1959
559	20231031	105500	997919690	2740	2740	2740	2740	1
560	20231031	105400	997916950	2740	2740	2740	2735	1742
561	20231031	105300	993149805	2740	2750	2750	2740	262
562	20231031	105200	992430320	2750	2750	2750	2750	605
563	20231031	105100	990766570	2750	2745	2750	2745	43
564	20231031	105000	990648530	2745	2745	2745	2745	10
565	20231031	104900	990621080	2750	2750	2750	2750	689
566	20231031	104800	988726330	2750	2750	2760	2750	211
567	20231031	104700	988146070	2750	2745	2750	2745	2102
568	20231031	104600	982365575	2735	2735	2735	2735	150
569	20231031	104500	981955325	2750	2750	2750	2750	1
570	20231031	104400	981952575	2730	2750	2750	2730	19
571	20231031	104300	981900525	2750	2735	2750	2730	2435
572	20231031	104200	975246745	2735	2740	2740	2735	301
573	20231031	104100	974423500	2740	2740	2740	2740	300
574	20231031	104000	973601500	2750	2745	2755	2740	5139
575	20231031	103900	959481920	2740	2740	2740	2740	1061
576	20231031	103800	956574780	2740	2740	2740	2740	0
577	20231031	103700	956574780	2740	2740	2740	2730	72
578	20231031	103600	956377585	2735	2735	2735	2735	14
579	20231031	103500	956339295	2730	2730	2735	2730	637
580	20231031	103400	954597120	2730	2735	2735	2730	220
581	20231031	103300	953996515	2730	2735	2735	2730	101
582	20231031	103200	953720780	2725	2730	2740	2725	2493
583	20231031	103100	946914345	2740	2735	2740	2735	75
584	20231031	103000	946709160	2735	2735	2735	2735	162
585	20231031	102900	946266090	2735	2735	2740	2735	321
586	20231031	102800	945388150	2735	2730	2740	2730	2053
587	20231031	102700	939783435	2740	2725	2740	2725	3460
588	20231031	102600	930340310	2725	2735	2735	2725	2570
589	20231031	102500	923324510	2735	2735	2740	2735	425
590	20231031	102400	922161585	2735	2735	2735	2735	1583
591	20231031	102300	917832080	2735	2735	2735	2735	237
592	20231031	102200	917183885	2730	2725	2730	2725	1484
593	20231031	102100	913135040	2725	2730	2730	2725	10
594	20231031	102000	913107760	2730	2730	2730	2730	1
595	20231031	101900	913105030	2735	2730	2735	2730	2328
596	20231031	101800	906749585	2735	2735	2735	2735	2
597	20231031	101700	906744115	2740	2740	2740	2740	10
598	20231031	101600	906716715	2740	2740	2745	2730	271
599	20231031	101500	905976170	2745	2725	2745	2725	1601
600	20231031	101400	901612930	2730	2735	2740	2725	14660
601	20231031	101300	861621235	2745	2740	2745	2730	4719
602	20231031	101200	848709505	2750	2740	2750	2735	2982
603	20231031	101100	840541530	2750	2740	2750	2735	1883
604	20231031	101000	835377360	2740	2745	2745	2740	1731
605	20231031	100900	830633970	2750	2750	2750	2740	452
606	20231031	100800	829393545	2745	2745	2745	2745	40
607	20231031	100700	829283745	2750	2745	2750	2740	2536
608	20231031	100600	822330195	2745	2745	2745	2740	595
609	20231031	100500	820698420	2745	2750	2750	2740	1531
610	20231031	100400	816493265	2755	2755	2755	2750	67
611	20231031	100300	816308750	2750	2755	2755	2740	2713
612	20231031	100200	808849595	2740	2745	2755	2740	3178
613	20231031	100100	800110015	2740	2730	2740	2730	391
614	20231031	100000	799039575	2730	2730	2735	2730	910
615	20231031	095900	796554230	2730	2735	2735	2730	740
616	20231031	095800	794532180	2735	2730	2745	2730	1687
617	20231031	095700	789918130	2735	2735	2735	2735	852
618	20231031	095600	787587910	2735	2735	2735	2730	608
619	20231031	095500	785927535	2735	2720	2735	2720	11616
620	20231031	095400	754294550	2720	2755	2755	2720	23351
621	20231031	095300	690601300	2735	2755	2755	2735	8030
622	20231031	095200	668583120	2755	2755	2760	2755	1677
623	20231031	095100	663962980	2755	2760	2760	2745	343
624	20231031	095000	663018955	2740	2770	2775	2740	16563
625	20231031	094900	617510540	2765	2765	2765	2765	58
626	20231031	094800	617350170	2765	2785	2785	2765	316
627	20231031	094700	616475030	2790	2780	2795	2755	611
628	20231031	094600	614774645	2755	2750	2780	2745	6353
629	20231031	094500	597297550	2760	2750	2765	2750	2030
630	20231031	094400	591705025	2750	2765	2765	2750	1721
631	20231031	094300	586971795	2760	2760	2765	2760	289
632	20231031	094200	586174150	2765	2755	2765	2750	5001
633	20231031	094100	572415680	2765	2760	2775	2750	11104
634	20231031	094000	541860010	2765	2770	2770	2760	6454
635	20231031	093900	524021525	2775	2775	2780	2770	800
636	20231031	093800	521802555	2775	2780	2780	2770	392
637	20231031	093700	520713640	2780	2765	2780	2765	813
638	20231031	093600	518465680	2780	2770	2780	2765	14723
639	20231031	093500	477689255	2770	2775	2775	2770	3563
640	20231031	093400	467817195	2775	2770	2785	2770	1231
641	20231031	093300	464407065	2765	2795	2800	2765	13656
642	20231031	093200	426463540	2795	2785	2795	2780	836
643	20231031	093100	424134085	2785	2775	2785	2770	278
644	20231031	093000	423363125	2785	2785	2785	2770	5663
645	20231031	092900	407666005	2775	2785	2785	2775	2270
646	20231031	092800	401361540	2785	2790	2790	2775	3319
647	20231031	092700	392120875	2785	2790	2790	2785	1104
648	20231031	092600	389043575	2780	2790	2790	2780	2970
649	20231031	092500	380765845	2790	2785	2790	2770	2180
650	20231031	092400	374717610	2770	2780	2780	2760	12261
651	20231031	092300	340757190	2780	2775	2790	2775	2133
652	20231031	092200	334837515	2775	2800	2800	2775	4640
653	20231031	092100	321948950	2780	2800	2800	2780	7304
654	20231031	092000	301630185	2805	2825	2825	2780	7920
655	20231031	091900	279529685	2830	2830	2830	2810	359
656	20231031	091800	278518815	2830	2830	2830	2805	2156
657	20231031	091700	272466275	2830	2820	2830	2810	728
658	20231031	091600	270414815	2820	2820	2830	2785	21584
659	20231031	091500	209855695	2820	2845	2850	2820	9597
660	20231031	091400	182700715	2845	2850	2855	2845	5545
661	20231031	091300	166912045	2850	2850	2850	2850	559
662	20231031	091200	165318895	2855	2855	2860	2845	1772
663	20231031	091100	160266875	2855	2860	2860	2855	3179
664	20231031	091000	151188500	2860	2860	2865	2860	2184
665	20231031	090900	144942160	2860	2855	2865	2850	604
666	20231031	090800	143216145	2860	2860	2860	2855	1497
667	20231031	090700	138935145	2860	2865	2865	2850	5580
668	20231031	090600	123008580	2865	2865	2865	2855	1965
669	20231031	090500	117387595	2875	2845	2875	2845	6516
670	20231031	090400	98720865	2845	2840	2845	2840	3930
671	20231031	090300	87551175	2835	2850	2860	2835	5130
672	20231031	090200	72967120	2845	2850	2860	2845	2459
673	20231031	090100	65968065	2845	2840	2860	2840	7923
674	20231031	090000	43390550	2830	2860	2860	2830	15218