KissMeData/123410/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201500	385299830	2935	2935	2935	2935	2243
3	20231031	201400	385299830	2935	2935	2935	2935	0
4	20231031	201300	385299830	2935	2935	2935	2935	0
5	20231031	201200	385299830	2935	2935	2935	2935	0
6	20231031	201100	385299830	2935	2935	2935	2935	0
7	20231031	201000	385299830	2935	2935	2935	2935	0
8	20231031	200900	385299830	2935	2935	2935	2935	0
9	20231031	200800	385299830	2935	2935	2935	2935	0
10	20231031	200700	385299830	2935	2935	2935	2935	0
11	20231031	200600	385299830	2935	2935	2935	2935	0
12	20231031	200500	385299830	2935	2935	2935	2935	0
13	20231031	200400	385299830	2935	2935	2935	2935	0
14	20231031	200300	385299830	2935	2935	2935	2935	0
15	20231031	200200	385299830	2935	2935	2935	2935	0
16	20231031	200100	385299830	2935	2935	2935	2935	0
17	20231031	200000	385299830	2935	2935	2935	2935	0
18	20231031	195900	385299830	2935	2935	2935	2935	0
19	20231031	195800	385299830	2935	2935	2935	2935	0
20	20231031	195700	385299830	2935	2935	2935	2935	0
21	20231031	195600	385299830	2935	2935	2935	2935	0
22	20231031	195500	385299830	2935	2935	2935	2935	0
23	20231031	195400	385299830	2935	2935	2935	2935	0
24	20231031	195300	385299830	2935	2935	2935	2935	0
25	20231031	195200	385299830	2935	2935	2935	2935	0
26	20231031	195100	385299830	2935	2935	2935	2935	0
27	20231031	195000	385299830	2935	2935	2935	2935	0
28	20231031	194900	385299830	2935	2935	2935	2935	0
29	20231031	194800	385299830	2935	2935	2935	2935	0
30	20231031	194700	385299830	2935	2935	2935	2935	0
31	20231031	194600	385299830	2935	2935	2935	2935	0
32	20231031	194500	385299830	2935	2935	2935	2935	2243
33	20231031	194400	385299830	2935	2935	2935	2935	0
34	20231031	194300	385299830	2935	2935	2935	2935	0
35	20231031	194200	385299830	2935	2935	2935	2935	0
36	20231031	194100	385299830	2935	2935	2935	2935	0
37	20231031	194000	385299830	2935	2935	2935	2935	0
38	20231031	193900	385299830	2935	2935	2935	2935	0
39	20231031	193800	385299830	2935	2935	2935	2935	0
40	20231031	193700	385299830	2935	2935	2935	2935	0
41	20231031	193600	385299830	2935	2935	2935	2935	0
42	20231031	193500	385299830	2935	2935	2935	2935	0
43	20231031	193400	385299830	2935	2935	2935	2935	0
44	20231031	193300	385299830	2935	2935	2935	2935	0
45	20231031	193200	385299830	2935	2935	2935	2935	0
46	20231031	193100	385299830	2935	2935	2935	2935	0
47	20231031	193000	385299830	2935	2935	2935	2935	0
48	20231031	192900	385299830	2935	2935	2935	2935	0
49	20231031	192800	385299830	2935	2935	2935	2935	0
50	20231031	192700	385299830	2935	2935	2935	2935	0
51	20231031	192600	385299830	2935	2935	2935	2935	0
52	20231031	192500	385299830	2935	2935	2935	2935	0
53	20231031	192400	385299830	2935	2935	2935	2935	0
54	20231031	192300	385299830	2935	2935	2935	2935	0
55	20231031	192200	385299830	2935	2935	2935	2935	0
56	20231031	192100	385299830	2935	2935	2935	2935	0
57	20231031	192000	385299830	2935	2935	2935	2935	0
58	20231031	191900	385299830	2935	2935	2935	2935	0
59	20231031	191800	385299830	2935	2935	2935	2935	0
60	20231031	191700	385299830	2935	2935	2935	2935	0
61	20231031	191600	385299830	2935	2935	2935	2935	0
62	20231031	191500	385299830	2935	2935	2935	2935	2243
63	20231031	191400	385299830	2935	2935	2935	2935	0
64	20231031	191300	385299830	2935	2935	2935	2935	0
65	20231031	191200	385299830	2935	2935	2935	2935	0
66	20231031	191100	385299830	2935	2935	2935	2935	0
67	20231031	191000	385299830	2935	2935	2935	2935	0
68	20231031	190900	385299830	2935	2935	2935	2935	0
69	20231031	190800	385299830	2935	2935	2935	2935	0
70	20231031	190700	385299830	2935	2935	2935	2935	0
71	20231031	190600	385299830	2935	2935	2935	2935	0
72	20231031	190500	385299830	2935	2935	2935	2935	0
73	20231031	190400	385299830	2935	2935	2935	2935	0
74	20231031	190300	385299830	2935	2935	2935	2935	0
75	20231031	190200	385299830	2935	2935	2935	2935	0
76	20231031	190100	385299830	2935	2935	2935	2935	0
77	20231031	190000	385299830	2935	2935	2935	2935	0
78	20231031	185900	385299830	2935	2935	2935	2935	0
79	20231031	185800	385299830	2935	2935	2935	2935	0
80	20231031	185700	385299830	2935	2935	2935	2935	0
81	20231031	185600	385299830	2935	2935	2935	2935	0
82	20231031	185500	385299830	2935	2935	2935	2935	0
83	20231031	185400	385299830	2935	2935	2935	2935	0
84	20231031	185300	385299830	2935	2935	2935	2935	0
85	20231031	185200	385299830	2935	2935	2935	2935	0
86	20231031	185100	385299830	2935	2935	2935	2935	0
87	20231031	185000	385299830	2935	2935	2935	2935	0
88	20231031	184900	385299830	2935	2935	2935	2935	0
89	20231031	184800	385299830	2935	2935	2935	2935	0
90	20231031	184700	385299830	2935	2935	2935	2935	0
91	20231031	184600	385299830	2935	2935	2935	2935	0
92	20231031	184500	385299830	2935	2935	2935	2935	2243
93	20231031	184400	385299830	2935	2935	2935	2935	0
94	20231031	184300	385299830	2935	2935	2935	2935	0
95	20231031	184200	385299830	2935	2935	2935	2935	0
96	20231031	184100	385299830	2935	2935	2935	2935	0
97	20231031	184000	385299830	2935	2935	2935	2935	0
98	20231031	183900	385299830	2935	2935	2935	2935	0
99	20231031	183800	385299830	2935	2935	2935	2935	0
100	20231031	183700	385299830	2935	2935	2935	2935	0
101	20231031	183600	385299830	2935	2935	2935	2935	0
102	20231031	183500	385299830	2935	2935	2935	2935	0
103	20231031	183400	385299830	2935	2935	2935	2935	0
104	20231031	183300	385299830	2935	2935	2935	2935	0
105	20231031	183200	385299830	2935	2935	2935	2935	0
106	20231031	183100	385299830	2935	2935	2935	2935	0
107	20231031	183000	385299830	2935	2935	2935	2935	0
108	20231031	182900	385299830	2935	2935	2935	2935	0
109	20231031	182800	385299830	2935	2935	2935	2935	0
110	20231031	182700	385299830	2935	2935	2935	2935	0
111	20231031	182600	385299830	2935	2935	2935	2935	0
112	20231031	182500	385299830	2935	2935	2935	2935	0
113	20231031	182400	385299830	2935	2935	2935	2935	0
114	20231031	182300	385299830	2935	2935	2935	2935	0
115	20231031	182200	385299830	2935	2935	2935	2935	0
116	20231031	182100	385299830	2935	2935	2935	2935	0
117	20231031	182000	385299830	2935	2935	2935	2935	0
118	20231031	181900	385299830	2935	2935	2935	2935	0
119	20231031	181800	385299830	2935	2935	2935	2935	0
120	20231031	181700	385299830	2935	2935	2935	2935	0
121	20231031	181600	385299830	2935	2935	2935	2935	0
122	20231031	181500	385299830	2935	2935	2935	2935	2243
123	20231031	181400	385299830	2935	2935	2935	2935	0
124	20231031	181300	385299830	2935	2935	2935	2935	0
125	20231031	181200	385299830	2935	2935	2935	2935	0
126	20231031	181100	385299830	2935	2935	2935	2935	0
127	20231031	181000	385299830	2935	2935	2935	2935	0
128	20231031	180900	385299830	2935	2935	2935	2935	0
129	20231031	180800	385299830	2935	2935	2935	2935	0
130	20231031	180700	385299830	2935	2935	2935	2935	0
131	20231031	180600	385299830	2935	2935	2935	2935	0
132	20231031	180500	385299830	2935	2935	2935	2935	0
133	20231031	180400	385299830	2935	2935	2935	2935	0
134	20231031	180300	385299830	2935	2935	2935	2935	0
135	20231031	180200	385299830	2935	2935	2935	2935	0
136	20231031	180100	385299830	2935	2935	2935	2935	0
137	20231031	180000	385299830	2935	2935	2935	2935	0
138	20231031	175900	385299830	2935	2935	2935	2935	0
139	20231031	175800	385299830	2935	2935	2935	2935	0
140	20231031	175700	385299830	2935	2935	2935	2935	0
141	20231031	175600	385299830	2935	2935	2935	2935	0
142	20231031	175500	385299830	2935	2935	2935	2935	0
143	20231031	175400	385299830	2935	2935	2935	2935	0
144	20231031	175300	385299830	2935	2935	2935	2935	0
145	20231031	175200	385299830	2935	2935	2935	2935	0
146	20231031	175100	385299830	2935	2935	2935	2935	0
147	20231031	175000	385299830	2935	2935	2935	2935	0
148	20231031	174900	385299830	2935	2935	2935	2935	0
149	20231031	174800	385299830	2935	2935	2935	2935	0
150	20231031	174700	385299830	2935	2935	2935	2935	0
151	20231031	174600	385299830	2935	2935	2935	2935	0
152	20231031	174500	385299830	2935	2935	2935	2935	2243
153	20231031	174400	385299830	2935	2935	2935	2935	0
154	20231031	174300	385299830	2935	2935	2935	2935	0
155	20231031	174200	385299830	2935	2935	2935	2935	0
156	20231031	174100	385299830	2935	2935	2935	2935	0
157	20231031	174000	385299830	2935	2935	2935	2935	0
158	20231031	173900	385299830	2935	2935	2935	2935	0
159	20231031	173800	385299830	2935	2935	2935	2935	0
160	20231031	173700	385299830	2935	2935	2935	2935	0
161	20231031	173600	385299830	2935	2935	2935	2935	0
162	20231031	173500	385299830	2935	2935	2935	2935	0
163	20231031	173400	385299830	2935	2935	2935	2935	0
164	20231031	173300	385299830	2935	2935	2935	2935	0
165	20231031	173200	385299830	2935	2935	2935	2935	0
166	20231031	173100	385299830	2935	2935	2935	2935	0
167	20231031	173000	385299830	2935	2935	2935	2935	0
168	20231031	172900	385299830	2935	2935	2935	2935	0
169	20231031	172800	385299830	2935	2935	2935	2935	0
170	20231031	172700	385299830	2935	2935	2935	2935	0
171	20231031	172600	385299830	2935	2935	2935	2935	0
172	20231031	172500	385299830	2935	2935	2935	2935	0
173	20231031	172400	385299830	2935	2935	2935	2935	0
174	20231031	172300	385299830	2935	2935	2935	2935	0
175	20231031	172200	385299830	2935	2935	2935	2935	0
176	20231031	172100	385299830	2935	2935	2935	2935	0
177	20231031	172000	385299830	2935	2935	2935	2935	0
178	20231031	171900	385299830	2935	2935	2935	2935	0
179	20231031	171800	385299830	2935	2935	2935	2935	0
180	20231031	171700	385299830	2935	2935	2935	2935	0
181	20231031	171600	385299830	2935	2935	2935	2935	0
182	20231031	171500	385299830	2935	2935	2935	2935	2243
183	20231031	171400	385299830	2935	2935	2935	2935	0
184	20231031	171300	385299830	2935	2935	2935	2935	0
185	20231031	171200	385299830	2935	2935	2935	2935	0
186	20231031	171100	385299830	2935	2935	2935	2935	0
187	20231031	171000	385299830	2935	2935	2935	2935	0
188	20231031	170900	385299830	2935	2935	2935	2935	0
189	20231031	170800	385299830	2935	2935	2935	2935	0
190	20231031	170700	385299830	2935	2935	2935	2935	0
191	20231031	170600	385299830	2935	2935	2935	2935	0
192	20231031	170500	385299830	2935	2935	2935	2935	0
193	20231031	170400	385299830	2935	2935	2935	2935	0
194	20231031	170300	385299830	2935	2935	2935	2935	0
195	20231031	170200	385299830	2935	2935	2935	2935	0
196	20231031	170100	385299830	2935	2935	2935	2935	0
197	20231031	170000	385299830	2935	2935	2935	2935	0
198	20231031	165900	385299830	2935	2935	2935	2935	0
199	20231031	165800	385299830	2935	2935	2935	2935	0
200	20231031	165700	385299830	2935	2935	2935	2935	0
201	20231031	165600	385299830	2935	2935	2935	2935	0
202	20231031	165500	385299830	2935	2935	2935	2935	0
203	20231031	165400	385299830	2935	2935	2935	2935	0
204	20231031	165300	385299830	2935	2935	2935	2935	0
205	20231031	165200	385299830	2935	2935	2935	2935	0
206	20231031	165100	385299830	2935	2935	2935	2935	0
207	20231031	165000	385299830	2935	2935	2935	2935	0
208	20231031	164900	385299830	2935	2935	2935	2935	0
209	20231031	164800	385299830	2935	2935	2935	2935	0
210	20231031	164700	385299830	2935	2935	2935	2935	0
211	20231031	164600	385299830	2935	2935	2935	2935	0
212	20231031	164500	385299830	2935	2935	2935	2935	2243
213	20231031	164400	385299830	2935	2935	2935	2935	0
214	20231031	164300	385299830	2935	2935	2935	2935	0
215	20231031	164200	385299830	2935	2935	2935	2935	0
216	20231031	164100	385299830	2935	2935	2935	2935	0
217	20231031	164000	385299830	2935	2935	2935	2935	0
218	20231031	163900	385299830	2935	2935	2935	2935	0
219	20231031	163800	385299830	2935	2935	2935	2935	0
220	20231031	163700	385299830	2935	2935	2935	2935	0
221	20231031	163600	385299830	2935	2935	2935	2935	0
222	20231031	163500	385299830	2935	2935	2935	2935	0
223	20231031	163400	385299830	2935	2935	2935	2935	0
224	20231031	163300	385299830	2935	2935	2935	2935	0
225	20231031	163200	385299830	2935	2935	2935	2935	0
226	20231031	163100	385299830	2935	2935	2935	2935	0
227	20231031	163000	385299830	2935	2935	2935	2935	0
228	20231031	162900	385299830	2935	2935	2935	2935	0
229	20231031	162800	385299830	2935	2935	2935	2935	0
230	20231031	162700	385299830	2935	2935	2935	2935	0
231	20231031	162600	385299830	2935	2935	2935	2935	0
232	20231031	162500	385299830	2935	2935	2935	2935	0
233	20231031	162400	385299830	2935	2935	2935	2935	0
234	20231031	162300	385299830	2935	2935	2935	2935	0
235	20231031	162200	385299830	2935	2935	2935	2935	0
236	20231031	162100	385299830	2935	2935	2935	2935	0
237	20231031	162000	385299830	2935	2935	2935	2935	0
238	20231031	161900	385299830	2935	2935	2935	2935	0
239	20231031	161800	385299830	2935	2935	2935	2935	0
240	20231031	161700	385299830	2935	2935	2935	2935	0
241	20231031	161600	385299830	2935	2935	2935	2935	0
242	20231031	161500	385299830	2935	2935	2935	2935	2243
243	20231031	161400	385299830	2935	2935	2935	2935	0
244	20231031	161300	385299830	2935	2935	2935	2935	0
245	20231031	161200	385299830	2935	2935	2935	2935	0
246	20231031	161100	385299830	2935	2935	2935	2935	0
247	20231031	161000	385299830	2935	2935	2935	2935	0
248	20231031	160900	385299830	2935	2935	2935	2935	0
249	20231031	160800	385299830	2935	2935	2935	2935	0
250	20231031	160700	385299830	2935	2935	2935	2935	0
251	20231031	160600	385299830	2935	2935	2935	2935	0
252	20231031	160500	385299830	2935	2935	2935	2935	0
253	20231031	160400	385299830	2935	2935	2935	2935	0
254	20231031	160300	385299830	2935	2935	2935	2935	0
255	20231031	160200	385299830	2935	2935	2935	2935	0
256	20231031	160100	385299830	2935	2935	2935	2935	0
257	20231031	160000	385299830	2935	2935	2935	2935	0
258	20231031	155900	385299830	2935	2935	2935	2935	0
259	20231031	155800	385299830	2935	2935	2935	2935	0
260	20231031	155700	385299830	2935	2935	2935	2935	0
261	20231031	155600	385299830	2935	2935	2935	2935	0
262	20231031	155500	385299830	2935	2935	2935	2935	0
263	20231031	155400	385299830	2935	2935	2935	2935	0
264	20231031	155300	385299830	2935	2935	2935	2935	0
265	20231031	155200	385299830	2935	2935	2935	2935	0
266	20231031	155100	385299830	2935	2935	2935	2935	0
267	20231031	155000	385299830	2935	2935	2935	2935	0
268	20231031	154900	385299830	2935	2935	2935	2935	0
269	20231031	154800	385299830	2935	2935	2935	2935	0
270	20231031	154700	385299830	2935	2935	2935	2935	0
271	20231031	154600	385299830	2935	2935	2935	2935	0
272	20231031	154500	385299830	2935	2935	2935	2935	2243
273	20231031	154400	385299830	2935	2935	2935	2935	0
274	20231031	154300	385299830	2935	2935	2935	2935	0
275	20231031	154200	385299830	2935	2935	2935	2935	0
276	20231031	154100	385299830	2935	2935	2935	2935	0
277	20231031	154000	385299830	2935	2935	2935	2935	0
278	20231031	153900	385299830	2935	2935	2935	2935	0
279	20231031	153800	385299830	2935	2935	2935	2935	0
280	20231031	153700	385299830	2935	2935	2935	2935	0
281	20231031	153600	385299830	2935	2935	2935	2935	0
282	20231031	153500	385299830	2935	2935	2935	2935	0
283	20231031	153400	385299830	2935	2935	2935	2935	0
284	20231031	153300	385299830	2935	2935	2935	2935	0
285	20231031	153200	385299830	2935	2935	2935	2935	0
286	20231031	153100	385299830	2935	2935	2935	2935	0
287	20231031	153000	385299830	2935	2935	2935	2935	2243
288	20231031	152900	378716625	2945	2945	2945	2945	0
289	20231031	152800	378716625	2945	2945	2945	2945	0
290	20231031	152700	378716625	2945	2945	2945	2945	0
291	20231031	152600	378716625	2945	2945	2945	2945	0
292	20231031	152500	378716625	2945	2945	2945	2945	0
293	20231031	152400	378716625	2945	2945	2945	2945	0
294	20231031	152300	378716625	2945	2945	2945	2945	0
295	20231031	152200	378716625	2945	2945	2945	2945	0
296	20231031	152100	378716625	2945	2945	2945	2945	0
297	20231031	152000	378716625	2945	2945	2945	2945	0
298	20231031	151900	378716625	2945	2940	2945	2930	380
299	20231031	151800	377602330	2945	2945	2945	2940	56
300	20231031	151700	377437660	2935	2935	2935	2935	0
301	20231031	151600	377437660	2935	2935	2935	2935	3
302	20231031	151500	377428855	2940	2945	2945	2940	123
303	20231031	151400	377067030	2945	2940	2945	2940	157
304	20231031	151300	376605445	2940	2940	2940	2940	51
305	20231031	151200	376455505	2940	2940	2940	2940	122
306	20231031	151100	376096825	2940	2940	2940	2940	0
307	20231031	151000	376096825	2940	2935	2940	2935	129
308	20231031	150900	375717705	2935	2935	2935	2935	150
309	20231031	150800	375277455	2935	2935	2935	2935	0
310	20231031	150700	375277455	2935	2935	2935	2935	0
311	20231031	150600	375277455	2935	2935	2935	2935	500
312	20231031	150500	373809955	2940	2940	2940	2940	0
313	20231031	150400	373809955	2940	2940	2940	2940	1
314	20231031	150300	373807015	2940	2940	2940	2940	1
315	20231031	150200	373804075	2945	2945	2945	2945	1
316	20231031	150100	373801130	2935	2935	2935	2935	0
317	20231031	150000	373801130	2935	2935	2935	2935	0
318	20231031	145900	373801130	2935	2935	2935	2935	1
319	20231031	145800	373798195	2930	2930	2930	2930	0
320	20231031	145700	373798195	2930	2930	2930	2930	0
321	20231031	145600	373798195	2930	2930	2930	2930	0
322	20231031	145500	373798195	2930	2930	2930	2930	587
323	20231031	145400	372078285	2945	2945	2945	2945	10
324	20231031	145300	372048835	2930	2930	2930	2930	0
325	20231031	145200	372048835	2930	2930	2930	2930	0
326	20231031	145100	372048835	2930	2930	2930	2930	400
327	20231031	145000	370876835	2945	2945	2945	2945	215
328	20231031	144900	370243660	2925	2925	2925	2925	0
329	20231031	144800	370243660	2925	2925	2925	2925	1
330	20231031	144700	370240735	2945	2945	2945	2945	0
331	20231031	144600	370240735	2945	2930	2945	2930	1151
332	20231031	144500	366868290	2920	2920	2920	2920	0
333	20231031	144400	366868290	2920	2920	2920	2920	0
334	20231031	144300	366868290	2920	2920	2920	2920	0
335	20231031	144200	366868290	2920	2940	2940	2920	9650
336	20231031	144100	338598455	2950	2950	2950	2950	0
337	20231031	144000	338598455	2950	2950	2950	2950	0
338	20231031	143900	338598455	2950	2950	2950	2950	0
339	20231031	143800	338598455	2950	2950	2950	2950	0
340	20231031	143700	338598455	2950	2940	2950	2940	371
341	20231031	143600	337507705	2940	2940	2940	2940	340
342	20231031	143500	336508105	2940	2940	2940	2940	0
343	20231031	143400	336508105	2940	2940	2940	2940	148
344	20231031	143300	336072985	2950	2950	2950	2950	0
345	20231031	143200	336072985	2950	2950	2950	2950	33
346	20231031	143100	335975635	2950	2950	2950	2950	0
347	20231031	143000	335975635	2950	2950	2950	2950	1
348	20231031	142900	335972685	2935	2935	2935	2935	854
349	20231031	142800	333466195	2935	2935	2935	2935	40
350	20231031	142700	333348795	2930	2930	2930	2930	0
351	20231031	142600	333348795	2930	2930	2930	2930	400
352	20231031	142500	332176795	2935	2935	2935	2935	1976
353	20231031	142400	326377235	2940	2940	2940	2940	0
354	20231031	142300	326377235	2940	2940	2940	2940	1045
355	20231031	142200	323304935	2955	2955	2955	2955	21
356	20231031	142100	323242880	2955	2955	2955	2955	0
357	20231031	142000	323242880	2955	2955	2955	2955	0
358	20231031	141900	323242880	2955	2955	2955	2955	39
359	20231031	141800	323127635	2955	2955	2955	2955	0
360	20231031	141700	323127635	2955	2955	2955	2955	400
361	20231031	141600	321945635	2940	2940	2940	2940	0
362	20231031	141500	321945635	2940	2940	2940	2940	0
363	20231031	141400	321945635	2940	2940	2940	2940	0
364	20231031	141300	321945635	2940	2940	2940	2940	0
365	20231031	141200	321945635	2940	2940	2940	2940	246
366	20231031	141100	321222395	2940	2940	2940	2940	957
367	20231031	141000	318408815	2940	2940	2940	2940	0
368	20231031	140900	318408815	2940	2940	2940	2940	0
369	20231031	140800	318408815	2940	2940	2940	2940	108
370	20231031	140700	318091295	2940	2940	2940	2940	0
371	20231031	140600	318091295	2940	2940	2940	2940	373
372	20231031	140500	316994675	2935	2935	2935	2935	0
373	20231031	140400	316994675	2935	2935	2935	2935	0
374	20231031	140300	316994675	2935	2935	2935	2935	0
375	20231031	140200	316994675	2935	2935	2935	2935	0
376	20231031	140100	316994675	2935	2935	2935	2935	40
377	20231031	140000	316877275	2935	2940	2940	2935	382
378	20231031	135900	315755565	2940	2940	2940	2940	8
379	20231031	135800	315732045	2935	2935	2935	2935	0
380	20231031	135700	315732045	2935	2935	2935	2935	10
381	20231031	135600	315702695	2940	2940	2940	2940	7
382	20231031	135500	315682115	2940	2940	2940	2940	0
383	20231031	135400	315682115	2940	2940	2940	2940	0
384	20231031	135300	315682115	2940	2940	2940	2940	267
385	20231031	135200	314897135	2945	2945	2945	2945	206
386	20231031	135100	314290465	2960	2960	2960	2960	0
387	20231031	135000	314290465	2960	2960	2960	2960	410
388	20231031	134900	313076865	2960	2960	2960	2960	10
389	20231031	134800	313047265	2960	2950	2960	2950	687
390	20231031	134700	311019785	2945	2945	2945	2945	0
391	20231031	134600	311019785	2945	2945	2945	2945	0
392	20231031	134500	311019785	2945	2945	2945	2945	200
393	20231031	134400	310430785	2955	2955	2955	2955	2
394	20231031	134300	310424875	2940	2940	2940	2940	0
395	20231031	134200	310424875	2940	2935	2940	2935	804
396	20231031	134100	308064765	2935	2935	2935	2935	200
397	20231031	134000	307477765	2935	2935	2935	2935	0
398	20231031	133900	307477765	2935	2935	2935	2935	50
399	20231031	133800	307331015	2935	2935	2935	2935	0
400	20231031	133700	307331015	2935	2935	2935	2935	0
401	20231031	133600	307331015	2935	2935	2935	2935	0
402	20231031	133500	307331015	2935	2935	2935	2935	70
403	20231031	133400	307125565	2930	2930	2930	2930	0
404	20231031	133300	307125565	2930	2930	2930	2930	0
405	20231031	133200	307125565	2930	2930	2930	2930	1416
406	20231031	133100	302976685	2930	2935	2935	2930	742
407	20231031	133000	300802600	2935	2935	2935	2935	0
408	20231031	132900	300802600	2935	2935	2935	2935	16
409	20231031	132800	300755640	2935	2940	2940	2935	552
410	20231031	132700	299134770	2940	2940	2940	2940	11
411	20231031	132600	299102430	2940	2940	2940	2940	0
412	20231031	132500	299102430	2940	2940	2940	2940	9
413	20231031	132400	299075970	2940	2940	2940	2940	108
414	20231031	132300	298758450	2940	2940	2940	2940	0
415	20231031	132200	298758450	2940	2940	2940	2940	0
416	20231031	132100	298758450	2940	2940	2940	2940	0
417	20231031	132000	298758450	2940	2940	2940	2940	0
418	20231031	131900	298758450	2940	2940	2940	2940	2592
419	20231031	131800	291137970	2945	2945	2945	2945	74
420	20231031	131700	290920040	2950	2950	2950	2950	9
421	20231031	131600	290893490	2960	2960	2960	2960	0
422	20231031	131500	290893490	2960	2950	2960	2950	5
423	20231031	131400	290878710	2955	2950	2960	2950	43
424	20231031	131300	290751845	2945	2945	2945	2945	1137
425	20231031	131200	287403380	2950	2950	2950	2950	0
426	20231031	131100	287403380	2950	2950	2950	2950	0
427	20231031	131000	287403380	2950	2955	2960	2950	146
428	20231031	130900	286972455	2950	2950	2950	2950	0
429	20231031	130800	286972455	2950	2950	2950	2950	0
430	20231031	130700	286972455	2950	2950	2960	2950	377
431	20231031	130600	285857145	2950	2950	2950	2950	2
432	20231031	130500	285851245	2945	2945	2945	2945	0
433	20231031	130400	285851245	2945	2945	2945	2945	0
434	20231031	130300	285851245	2945	2945	2945	2945	0
435	20231031	130200	285851245	2945	2945	2945	2945	1000
436	20231031	130100	282906245	2945	2945	2945	2945	0
437	20231031	130000	282906245	2945	2945	2945	2945	7
438	20231031	125900	282885630	2945	2945	2945	2945	3
439	20231031	125800	282876795	2940	2940	2940	2940	1919
440	20231031	125700	277234935	2940	2940	2940	2940	8
441	20231031	125600	277211415	2940	2940	2940	2940	0
442	20231031	125500	277211415	2940	2940	2940	2940	5
443	20231031	125400	277196715	2940	2940	2940	2940	0
444	20231031	125300	277196715	2940	2940	2940	2940	1
445	20231031	125200	277193775	2930	2930	2930	2930	0
446	20231031	125100	277193775	2930	2930	2930	2930	0
447	20231031	125000	277193775	2930	2930	2930	2930	0
448	20231031	124900	277193775	2930	2930	2930	2930	500
449	20231031	124800	275728775	2930	2935	2935	2930	1410
450	20231031	124700	271597240	2935	2935	2935	2935	200
451	20231031	124600	271010240	2935	2935	2940	2935	101
452	20231031	124500	270713800	2930	2930	2930	2930	286
453	20231031	124400	269875820	2935	2935	2935	2935	133
454	20231031	124300	269485465	2935	2935	2935	2935	0
455	20231031	124200	269485465	2935	2935	2935	2935	61
456	20231031	124100	269306430	2930	2930	2930	2930	195
457	20231031	124000	268735080	2940	2940	2940	2940	2
458	20231031	123900	268729200	2935	2940	2940	2935	90
459	20231031	123800	268465040	2940	2940	2940	2940	1
460	20231031	123700	268462100	2940	2940	2940	2940	11
461	20231031	123600	268429760	2940	2940	2940	2940	150
462	20231031	123500	267988760	2940	2940	2940	2940	100
463	20231031	123400	267694760	2940	2940	2940	2940	100
464	20231031	123300	267400760	2940	2940	2940	2940	1
465	20231031	123200	267397820	2930	2930	2930	2930	0
466	20231031	123100	267397820	2930	2930	2930	2930	1
467	20231031	123000	267394890	2935	2935	2935	2935	10
468	20231031	122900	267365540	2930	2930	2930	2930	313
469	20231031	122800	266448450	2930	2930	2930	2930	10
470	20231031	122700	266419150	2930	2930	2930	2925	111
471	20231031	122600	266093935	2930	2930	2930	2930	539
472	20231031	122500	264514665	2930	2930	2930	2930	0
473	20231031	122400	264514665	2930	2930	2930	2930	48
474	20231031	122300	264374025	2930	2930	2930	2930	3924
475	20231031	122200	252876705	2935	2935	2935	2935	0
476	20231031	122100	252876705	2935	2935	2935	2935	200
477	20231031	122000	252289705	2940	2940	2940	2940	15
478	20231031	121900	252245605	2935	2940	2945	2935	114
479	20231031	121800	251910690	2940	2940	2940	2940	6
480	20231031	121700	251893050	2930	2935	2935	2930	1211
481	20231031	121600	248344785	2935	2935	2935	2935	19
482	20231031	121500	248289020	2935	2935	2935	2935	350
483	20231031	121400	247261770	2940	2940	2940	2940	17
484	20231031	121300	247211790	2940	2940	2940	2940	10
485	20231031	121200	247182390	2945	2950	2950	2945	94
486	20231031	121100	246905280	2950	2950	2950	2950	25
487	20231031	121000	246831530	2950	2950	2950	2950	0
488	20231031	120900	246831530	2950	2955	2955	2950	2
489	20231031	120800	246825625	2950	2950	2950	2950	1
490	20231031	120700	246822675	2955	2955	2955	2955	1
491	20231031	120600	246819720	2955	2950	2955	2945	335
492	20231031	120500	245832950	2955	2955	2955	2955	4
493	20231031	120400	245821130	2955	2955	2955	2955	1
494	20231031	120300	245818175	2960	2960	2960	2960	1
495	20231031	120200	245815215	2960	2955	2960	2955	3
496	20231031	120100	245806340	2960	2960	2960	2960	8
497	20231031	120000	245782660	2960	2960	2960	2960	3
498	20231031	115900	245773780	2950	2950	2950	2950	203
499	20231031	115800	245174930	2960	2960	2960	2960	0
500	20231031	115700	245174930	2960	2960	2960	2960	228
501	20231031	115600	244500050	2960	2945	2960	2930	906
502	20231031	115500	241840430	2955	2950	2955	2950	39
503	20231031	115400	241725360	2950	2965	2965	2950	17
504	20231031	115300	241675175	2965	2965	2965	2965	0
505	20231031	115200	241675175	2965	2945	2970	2945	15
506	20231031	115100	241630870	2965	2965	2965	2965	0
507	20231031	115000	241630870	2965	2965	2965	2965	0
508	20231031	114900	241630870	2965	2965	2965	2965	2
509	20231031	114800	241624940	2940	2945	2945	2940	4431
510	20231031	114700	228592145	2945	2945	2945	2945	1199
511	20231031	114600	225061090	2965	2965	2965	2965	0
512	20231031	114500	225061090	2965	2965	2965	2965	1
513	20231031	114400	225058125	2945	2965	2965	2945	2067
514	20231031	114300	218966155	2955	2955	2955	2955	0
515	20231031	114200	218966155	2955	2955	2955	2955	784
516	20231031	114100	216649435	2975	2975	2975	2975	0
517	20231031	114000	216649435	2975	2960	2975	2960	147
518	20231031	113900	216214300	2975	2975	2975	2975	1
519	20231031	113800	216211325	2960	2960	2960	2960	67
520	20231031	113700	216013005	2975	2975	2975	2975	0
521	20231031	113600	216013005	2975	2975	2975	2975	0
522	20231031	113500	216013005	2975	2975	2975	2975	1
523	20231031	113400	216010030	2955	2955	2955	2955	0
524	20231031	113300	216010030	2955	2955	2955	2955	0
525	20231031	113200	216010030	2955	2955	2955	2955	904
526	20231031	113100	213338710	2975	2960	2975	2960	13
527	20231031	113000	213300185	2955	2955	2955	2955	0
528	20231031	112900	213300185	2955	2960	2960	2955	240
529	20231031	112800	212590715	2975	2975	2975	2975	0
530	20231031	112700	212590715	2975	2975	2975	2975	0
531	20231031	112600	212590715	2975	2975	2975	2975	5
532	20231031	112500	212575840	2955	2955	2955	2955	0
533	20231031	112400	212575840	2955	2955	2955	2955	1142
534	20231031	112300	209201230	2955	2955	2955	2955	2
535	20231031	112200	209195320	2950	2955	2955	2950	1511
536	20231031	112100	204737815	2955	2960	2960	2955	4030
537	20231031	112000	192820985	2965	2965	2965	2965	4
538	20231031	111900	192809125	2960	2965	2965	2960	83
539	20231031	111800	192563420	2965	2965	2965	2965	81
540	20231031	111700	192323255	2965	2965	2965	2965	21
541	20231031	111600	192260990	2965	2965	2965	2965	240
542	20231031	111500	191549390	2965	2965	2965	2965	22
543	20231031	111400	191484160	2965	2965	2965	2965	5
544	20231031	111300	191469335	2965	2965	2965	2965	26
545	20231031	111200	191392245	2965	2965	2965	2960	24
546	20231031	111100	191321155	2965	2970	2970	2965	1092
547	20231031	111000	188083350	2970	2985	2985	2970	43
548	20231031	110900	187955565	2985	2985	2985	2985	5
549	20231031	110800	187940640	2985	2985	2985	2985	10
550	20231031	110700	187910790	2985	2985	2985	2965	178
551	20231031	110600	187382630	2985	2985	2985	2985	5
552	20231031	110500	187367705	2985	2975	2985	2965	744
553	20231031	110400	185157710	2985	2985	2985	2975	21
554	20231031	110300	185095135	2985	2985	2985	2985	45
555	20231031	110200	184960810	2985	2985	2985	2985	10
556	20231031	110100	184930960	2985	2985	2985	2985	15
557	20231031	110000	184886185	2985	2985	2985	2985	5
558	20231031	105900	184871260	2985	2985	2985	2965	1059
559	20231031	105800	181730145	2985	2985	2985	2985	10
560	20231031	105700	181700295	2985	2985	2985	2985	10
561	20231031	105600	181670445	2985	2985	2985	2985	10
562	20231031	105500	181640595	2985	2985	2985	2985	5
563	20231031	105400	181625670	2985	2985	2985	2985	10
564	20231031	105300	181595820	2985	2980	2985	2980	10
565	20231031	105200	181565995	2980	2980	2980	2980	5
566	20231031	105100	181551095	2980	2980	2980	2980	10
567	20231031	105000	181521295	2980	2980	2980	2980	11
568	20231031	104900	181488515	2965	2965	2965	2965	0
569	20231031	104800	181488515	2965	2965	2965	2965	0
570	20231031	104700	181488515	2965	2970	2970	2965	400
571	20231031	104600	180302510	2980	2980	2980	2980	19
572	20231031	104500	180245890	2980	2980	2980	2980	0
573	20231031	104400	180245890	2980	2980	2980	2980	0
574	20231031	104300	180245890	2980	2980	2980	2980	0
575	20231031	104200	180245890	2980	2980	2980	2980	335
576	20231031	104100	179247590	2980	2980	2980	2980	32
577	20231031	104000	179152230	2980	2980	2980	2980	50
578	20231031	103900	179003230	2980	2980	2980	2980	0
579	20231031	103800	179003230	2980	2980	2980	2980	0
580	20231031	103700	179003230	2980	2980	2980	2980	35
581	20231031	103600	178898930	2985	2985	2985	2985	0
582	20231031	103500	178898930	2985	2985	2985	2985	0
583	20231031	103400	178898930	2985	2985	2985	2985	0
584	20231031	103300	178898930	2985	2985	2985	2985	10
585	20231031	103200	178869080	2985	2985	2985	2985	12
586	20231031	103100	178833260	2960	2960	2960	2955	9141
587	20231031	103000	151781605	2970	2970	2970	2970	0
588	20231031	102900	151781605	2970	2965	2970	2960	1278
589	20231031	102800	147992090	2965	2960	2965	2960	34
590	20231031	102700	147891400	2960	2965	2965	2955	6095
591	20231031	102600	129861830	2965	2965	2965	2965	19
592	20231031	102500	129805495	2965	2965	2965	2965	6
593	20231031	102400	129787705	2965	2965	2965	2965	44
594	20231031	102300	129657245	2965	2965	2965	2965	20
595	20231031	102200	129597945	2965	2965	2965	2965	0
596	20231031	102100	129597945	2965	2970	2970	2960	6364
597	20231031	102000	110745430	2970	2970	2970	2970	24
598	20231031	101900	110674150	2970	2970	2970	2970	6
599	20231031	101800	110656330	2970	2965	2970	2965	24
600	20231031	101700	110585080	2960	2970	2970	2960	2287
601	20231031	101600	103804170	2970	2980	2980	2970	78
602	20231031	101500	103572230	2980	2980	2980	2980	17
603	20231031	101400	103521570	2980	2985	2985	2980	6
604	20231031	101300	103503680	2965	2965	2965	2965	40
605	20231031	101200	103385080	2965	2985	2985	2965	1779
606	20231031	101100	98107540	2985	2985	2985	2985	5
607	20231031	101000	98092615	2985	2985	2985	2985	0
608	20231031	100900	98092615	2985	2985	2985	2985	0
609	20231031	100800	98092615	2985	2985	2985	2985	0
610	20231031	100700	98092615	2985	2985	2985	2985	0
611	20231031	100600	98092615	2985	2985	2985	2985	2
612	20231031	100500	98086645	2985	2985	2985	2985	0
613	20231031	100400	98086645	2985	2985	2985	2985	0
614	20231031	100300	98086645	2985	2985	2985	2985	0
615	20231031	100200	98086645	2985	2985	2985	2985	2
616	20231031	100100	98080675	2975	2975	2975	2975	0
617	20231031	100000	98080675	2975	2975	2975	2975	64
618	20231031	095900	97890275	2975	2970	2975	2970	77
619	20231031	095800	97661510	2970	2975	2975	2970	139
620	20231031	095700	97248650	2970	2980	2980	2965	6
621	20231031	095600	97230815	2970	2970	2970	2970	285
622	20231031	095500	96384365	2970	2980	2980	2970	563
623	20231031	095400	94712125	2975	2975	2975	2975	1791
624	20231031	095300	89383900	2985	2980	2985	2980	153
625	20231031	095200	88927685	2975	2985	2985	2975	44
626	20231031	095100	88796740	2980	2980	2980	2980	0
627	20231031	095000	88796740	2980	2980	2980	2980	0
628	20231031	094900	88796740	2980	2980	2980	2980	203
629	20231031	094800	88191800	2980	2980	2980	2980	33
630	20231031	094700	88093460	2980	2985	2985	2980	1315
631	20231031	094600	84172910	2985	2985	2985	2985	0
632	20231031	094500	84172910	2985	2985	2985	2985	0
633	20231031	094400	84172910	2985	2985	2985	2985	0
634	20231031	094300	84172910	2985	2985	2985	2985	0
635	20231031	094200	84172910	2985	2995	2995	2985	1504
636	20231031	094100	79682345	3000	3000	3000	3000	0
637	20231031	094000	79682345	3000	3000	3000	3000	209
638	20231031	093900	79055345	3000	3000	3000	3000	6
639	20231031	093800	79037345	3000	2995	3000	2995	102
640	20231031	093700	78731845	2985	2985	2985	2985	0
641	20231031	093600	78731845	2985	3005	3005	2985	6062
642	20231031	093500	60549180	3005	3010	3010	3005	2058
643	20231031	093400	54354655	3020	3020	3020	3010	1129
644	20231031	093300	50950560	3025	3025	3025	3020	96
645	20231031	093200	50660555	3025	3025	3025	3025	1
646	20231031	093100	50657530	3025	3025	3025	3025	1
647	20231031	093000	50654505	3015	3020	3020	3015	604
648	20231031	092900	48833245	3025	3025	3025	3025	1
649	20231031	092800	48830220	3030	3030	3030	3030	0
650	20231031	092700	48830220	3030	3030	3030	3020	171
651	20231031	092600	48313735	3030	3030	3030	3030	6
652	20231031	092500	48295555	3030	3030	3030	3030	0
653	20231031	092400	48295555	3030	3030	3030	3030	0
654	20231031	092300	48295555	3030	3030	3030	3030	0
655	20231031	092200	48295555	3030	3015	3030	3015	205
656	20231031	092100	47677440	3015	3015	3015	3015	0
657	20231031	092000	47677440	3015	3020	3020	3015	3915
658	20231031	091900	35857925	3025	3025	3030	3025	3
659	20231031	091800	35848845	3030	3030	3030	3030	15
660	20231031	091700	35803395	3020	3020	3020	3020	10
661	20231031	091600	35773195	3020	3020	3020	3020	0
662	20231031	091500	35773195	3020	3020	3020	3020	837
663	20231031	091400	33245455	3020	3025	3025	3020	1003
664	20231031	091300	30211395	3030	3030	3035	3030	1251
665	20231031	091200	26419365	3030	3035	3035	3030	46
666	20231031	091100	26279785	3030	3030	3035	3025	1808
667	20231031	091000	20801005	3030	3030	3030	3030	1000
668	20231031	090900	17771005	3020	3020	3020	3020	713
669	20231031	090800	15617745	3020	3030	3030	3020	821
670	20231031	090700	13131910	3020	3020	3020	3020	0
671	20231031	090600	13131910	3020	3025	3025	3020	40
672	20231031	090500	13010935	3025	3020	3025	3020	486
673	20231031	090400	11540790	3020	3020	3020	3015	1410
674	20231031	090300	7284590	3025	3025	3025	3025	7
675	20231031	090200	7263415	3030	3030	3030	3030	0
676	20231031	090100	7263415	3030	3030	3035	3030	1161
677	20231031	090000	3744780	3025	3025	3025	3015	1078