KissMeData/123860/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201500	1399932550	24000	24000	24000	24000	417
3	20231031	201400	1399932550	24000	24000	24000	24000	0
4	20231031	201300	1399932550	24000	24000	24000	24000	0
5	20231031	201200	1399932550	24000	24000	24000	24000	0
6	20231031	201100	1399932550	24000	24000	24000	24000	0
7	20231031	201000	1399932550	24000	24000	24000	24000	0
8	20231031	200900	1399932550	24000	24000	24000	24000	0
9	20231031	200800	1399932550	24000	24000	24000	24000	0
10	20231031	200700	1399932550	24000	24000	24000	24000	0
11	20231031	200600	1399932550	24000	24000	24000	24000	0
12	20231031	200500	1399932550	24000	24000	24000	24000	0
13	20231031	200400	1399932550	24000	24000	24000	24000	0
14	20231031	200300	1399932550	24000	24000	24000	24000	0
15	20231031	200200	1399932550	24000	24000	24000	24000	0
16	20231031	200100	1399932550	24000	24000	24000	24000	0
17	20231031	200000	1399932550	24000	24000	24000	24000	0
18	20231031	195900	1399932550	24000	24000	24000	24000	0
19	20231031	195800	1399932550	24000	24000	24000	24000	0
20	20231031	195700	1399932550	24000	24000	24000	24000	0
21	20231031	195600	1399932550	24000	24000	24000	24000	0
22	20231031	195500	1399932550	24000	24000	24000	24000	0
23	20231031	195400	1399932550	24000	24000	24000	24000	0
24	20231031	195300	1399932550	24000	24000	24000	24000	0
25	20231031	195200	1399932550	24000	24000	24000	24000	0
26	20231031	195100	1399932550	24000	24000	24000	24000	0
27	20231031	195000	1399932550	24000	24000	24000	24000	0
28	20231031	194900	1399932550	24000	24000	24000	24000	0
29	20231031	194800	1399932550	24000	24000	24000	24000	0
30	20231031	194700	1399932550	24000	24000	24000	24000	0
31	20231031	194600	1399932550	24000	24000	24000	24000	0
32	20231031	194500	1399932550	24000	24000	24000	24000	417
33	20231031	194400	1399932550	24000	24000	24000	24000	0
34	20231031	194300	1399932550	24000	24000	24000	24000	0
35	20231031	194200	1399932550	24000	24000	24000	24000	0
36	20231031	194100	1399932550	24000	24000	24000	24000	0
37	20231031	194000	1399932550	24000	24000	24000	24000	0
38	20231031	193900	1399932550	24000	24000	24000	24000	0
39	20231031	193800	1399932550	24000	24000	24000	24000	0
40	20231031	193700	1399932550	24000	24000	24000	24000	0
41	20231031	193600	1399932550	24000	24000	24000	24000	0
42	20231031	193500	1399932550	24000	24000	24000	24000	0
43	20231031	193400	1399932550	24000	24000	24000	24000	0
44	20231031	193300	1399932550	24000	24000	24000	24000	0
45	20231031	193200	1399932550	24000	24000	24000	24000	0
46	20231031	193100	1399932550	24000	24000	24000	24000	0
47	20231031	193000	1399932550	24000	24000	24000	24000	0
48	20231031	192900	1399932550	24000	24000	24000	24000	0
49	20231031	192800	1399932550	24000	24000	24000	24000	0
50	20231031	192700	1399932550	24000	24000	24000	24000	0
51	20231031	192600	1399932550	24000	24000	24000	24000	0
52	20231031	192500	1399932550	24000	24000	24000	24000	0
53	20231031	192400	1399932550	24000	24000	24000	24000	0
54	20231031	192300	1399932550	24000	24000	24000	24000	0
55	20231031	192200	1399932550	24000	24000	24000	24000	0
56	20231031	192100	1399932550	24000	24000	24000	24000	0
57	20231031	192000	1399932550	24000	24000	24000	24000	0
58	20231031	191900	1399932550	24000	24000	24000	24000	0
59	20231031	191800	1399932550	24000	24000	24000	24000	0
60	20231031	191700	1399932550	24000	24000	24000	24000	0
61	20231031	191600	1399932550	24000	24000	24000	24000	0
62	20231031	191500	1399932550	24000	24000	24000	24000	417
63	20231031	191400	1399932550	24000	24000	24000	24000	0
64	20231031	191300	1399932550	24000	24000	24000	24000	0
65	20231031	191200	1399932550	24000	24000	24000	24000	0
66	20231031	191100	1399932550	24000	24000	24000	24000	0
67	20231031	191000	1399932550	24000	24000	24000	24000	0
68	20231031	190900	1399932550	24000	24000	24000	24000	0
69	20231031	190800	1399932550	24000	24000	24000	24000	0
70	20231031	190700	1399932550	24000	24000	24000	24000	0
71	20231031	190600	1399932550	24000	24000	24000	24000	0
72	20231031	190500	1399932550	24000	24000	24000	24000	0
73	20231031	190400	1399932550	24000	24000	24000	24000	0
74	20231031	190300	1399932550	24000	24000	24000	24000	0
75	20231031	190200	1399932550	24000	24000	24000	24000	0
76	20231031	190100	1399932550	24000	24000	24000	24000	0
77	20231031	190000	1399932550	24000	24000	24000	24000	0
78	20231031	185900	1399932550	24000	24000	24000	24000	0
79	20231031	185800	1399932550	24000	24000	24000	24000	0
80	20231031	185700	1399932550	24000	24000	24000	24000	0
81	20231031	185600	1399932550	24000	24000	24000	24000	0
82	20231031	185500	1399932550	24000	24000	24000	24000	0
83	20231031	185400	1399932550	24000	24000	24000	24000	0
84	20231031	185300	1399932550	24000	24000	24000	24000	0
85	20231031	185200	1399932550	24000	24000	24000	24000	0
86	20231031	185100	1399932550	24000	24000	24000	24000	0
87	20231031	185000	1399932550	24000	24000	24000	24000	0
88	20231031	184900	1399932550	24000	24000	24000	24000	0
89	20231031	184800	1399932550	24000	24000	24000	24000	0
90	20231031	184700	1399932550	24000	24000	24000	24000	0
91	20231031	184600	1399932550	24000	24000	24000	24000	0
92	20231031	184500	1399932550	24000	24000	24000	24000	417
93	20231031	184400	1399932550	24000	24000	24000	24000	0
94	20231031	184300	1399932550	24000	24000	24000	24000	0
95	20231031	184200	1399932550	24000	24000	24000	24000	0
96	20231031	184100	1399932550	24000	24000	24000	24000	0
97	20231031	184000	1399932550	24000	24000	24000	24000	0
98	20231031	183900	1399932550	24000	24000	24000	24000	0
99	20231031	183800	1399932550	24000	24000	24000	24000	0
100	20231031	183700	1399932550	24000	24000	24000	24000	0
101	20231031	183600	1399932550	24000	24000	24000	24000	0
102	20231031	183500	1399932550	24000	24000	24000	24000	0
103	20231031	183400	1399932550	24000	24000	24000	24000	0
104	20231031	183300	1399932550	24000	24000	24000	24000	0
105	20231031	183200	1399932550	24000	24000	24000	24000	0
106	20231031	183100	1399932550	24000	24000	24000	24000	0
107	20231031	183000	1399932550	24000	24000	24000	24000	0
108	20231031	182900	1399932550	24000	24000	24000	24000	0
109	20231031	182800	1399932550	24000	24000	24000	24000	0
110	20231031	182700	1399932550	24000	24000	24000	24000	0
111	20231031	182600	1399932550	24000	24000	24000	24000	0
112	20231031	182500	1399932550	24000	24000	24000	24000	0
113	20231031	182400	1399932550	24000	24000	24000	24000	0
114	20231031	182300	1399932550	24000	24000	24000	24000	0
115	20231031	182200	1399932550	24000	24000	24000	24000	0
116	20231031	182100	1399932550	24000	24000	24000	24000	0
117	20231031	182000	1399932550	24000	24000	24000	24000	0
118	20231031	181900	1399932550	24000	24000	24000	24000	0
119	20231031	181800	1399932550	24000	24000	24000	24000	0
120	20231031	181700	1399932550	24000	24000	24000	24000	0
121	20231031	181600	1399932550	24000	24000	24000	24000	0
122	20231031	181500	1399932550	24000	24000	24000	24000	417
123	20231031	181400	1399932550	24000	24000	24000	24000	0
124	20231031	181300	1399932550	24000	24000	24000	24000	0
125	20231031	181200	1399932550	24000	24000	24000	24000	0
126	20231031	181100	1399932550	24000	24000	24000	24000	0
127	20231031	181000	1399932550	24000	24000	24000	24000	0
128	20231031	180900	1399932550	24000	24000	24000	24000	0
129	20231031	180800	1399932550	24000	24000	24000	24000	0
130	20231031	180700	1399932550	24000	24000	24000	24000	0
131	20231031	180600	1399932550	24000	24000	24000	24000	0
132	20231031	180500	1399932550	24000	24000	24000	24000	0
133	20231031	180400	1399932550	24000	24000	24000	24000	0
134	20231031	180300	1399932550	24000	24000	24000	24000	0
135	20231031	180200	1399932550	24000	24000	24000	24000	0
136	20231031	180100	1399932550	24000	24000	24000	24000	0
137	20231031	180000	1399932550	24000	24000	24000	24000	0
138	20231031	175900	1399932550	24000	24000	24000	24000	0
139	20231031	175800	1399932550	24000	24000	24000	24000	0
140	20231031	175700	1399932550	24000	24000	24000	24000	0
141	20231031	175600	1399932550	24000	24000	24000	24000	0
142	20231031	175500	1399932550	24000	24000	24000	24000	0
143	20231031	175400	1399932550	24000	24000	24000	24000	0
144	20231031	175300	1399932550	24000	24000	24000	24000	0
145	20231031	175200	1399932550	24000	24000	24000	24000	0
146	20231031	175100	1399932550	24000	24000	24000	24000	0
147	20231031	175000	1399932550	24000	24000	24000	24000	0
148	20231031	174900	1399932550	24000	24000	24000	24000	0
149	20231031	174800	1399932550	24000	24000	24000	24000	0
150	20231031	174700	1399932550	24000	24000	24000	24000	0
151	20231031	174600	1399932550	24000	24000	24000	24000	0
152	20231031	174500	1399932550	24000	24000	24000	24000	417
153	20231031	174400	1399932550	24000	24000	24000	24000	0
154	20231031	174300	1399932550	24000	24000	24000	24000	0
155	20231031	174200	1399932550	24000	24000	24000	24000	0
156	20231031	174100	1399932550	24000	24000	24000	24000	0
157	20231031	174000	1399932550	24000	24000	24000	24000	0
158	20231031	173900	1399932550	24000	24000	24000	24000	0
159	20231031	173800	1399932550	24000	24000	24000	24000	0
160	20231031	173700	1399932550	24000	24000	24000	24000	0
161	20231031	173600	1399932550	24000	24000	24000	24000	0
162	20231031	173500	1399932550	24000	24000	24000	24000	0
163	20231031	173400	1399932550	24000	24000	24000	24000	0
164	20231031	173300	1399932550	24000	24000	24000	24000	0
165	20231031	173200	1399932550	24000	24000	24000	24000	0
166	20231031	173100	1399932550	24000	24000	24000	24000	0
167	20231031	173000	1399932550	24000	24000	24000	24000	0
168	20231031	172900	1399932550	24000	24000	24000	24000	0
169	20231031	172800	1399932550	24000	24000	24000	24000	0
170	20231031	172700	1399932550	24000	24000	24000	24000	0
171	20231031	172600	1399932550	24000	24000	24000	24000	0
172	20231031	172500	1399932550	24000	24000	24000	24000	0
173	20231031	172400	1399932550	24000	24000	24000	24000	0
174	20231031	172300	1399932550	24000	24000	24000	24000	0
175	20231031	172200	1399932550	24000	24000	24000	24000	0
176	20231031	172100	1399932550	24000	24000	24000	24000	0
177	20231031	172000	1399932550	24000	24000	24000	24000	0
178	20231031	171900	1399932550	24000	24000	24000	24000	0
179	20231031	171800	1399932550	24000	24000	24000	24000	0
180	20231031	171700	1399932550	24000	24000	24000	24000	0
181	20231031	171600	1399932550	24000	24000	24000	24000	0
182	20231031	171500	1399932550	24000	24000	24000	24000	417
183	20231031	171400	1399932550	24000	24000	24000	24000	0
184	20231031	171300	1399932550	24000	24000	24000	24000	0
185	20231031	171200	1399932550	24000	24000	24000	24000	0
186	20231031	171100	1399932550	24000	24000	24000	24000	0
187	20231031	171000	1399932550	24000	24000	24000	24000	0
188	20231031	170900	1399932550	24000	24000	24000	24000	0
189	20231031	170800	1399932550	24000	24000	24000	24000	0
190	20231031	170700	1399932550	24000	24000	24000	24000	0
191	20231031	170600	1399932550	24000	24000	24000	24000	0
192	20231031	170500	1399932550	24000	24000	24000	24000	0
193	20231031	170400	1399932550	24000	24000	24000	24000	0
194	20231031	170300	1399932550	24000	24000	24000	24000	0
195	20231031	170200	1399932550	24000	24000	24000	24000	0
196	20231031	170100	1399932550	24000	24000	24000	24000	0
197	20231031	170000	1399932550	24000	24000	24000	24000	0
198	20231031	165900	1399932550	24000	24000	24000	24000	0
199	20231031	165800	1399932550	24000	24000	24000	24000	0
200	20231031	165700	1399932550	24000	24000	24000	24000	0
201	20231031	165600	1399932550	24000	24000	24000	24000	0
202	20231031	165500	1399932550	24000	24000	24000	24000	0
203	20231031	165400	1399932550	24000	24000	24000	24000	0
204	20231031	165300	1399932550	24000	24000	24000	24000	0
205	20231031	165200	1399932550	24000	24000	24000	24000	0
206	20231031	165100	1399932550	24000	24000	24000	24000	0
207	20231031	165000	1399932550	24000	24000	24000	24000	0
208	20231031	164900	1399932550	24000	24000	24000	24000	0
209	20231031	164800	1399932550	24000	24000	24000	24000	0
210	20231031	164700	1399932550	24000	24000	24000	24000	0
211	20231031	164600	1399932550	24000	24000	24000	24000	0
212	20231031	164500	1399932550	24000	24000	24000	24000	417
213	20231031	164400	1399932550	24000	24000	24000	24000	0
214	20231031	164300	1399932550	24000	24000	24000	24000	0
215	20231031	164200	1399932550	24000	24000	24000	24000	0
216	20231031	164100	1399932550	24000	24000	24000	24000	0
217	20231031	164000	1399932550	24000	24000	24000	24000	0
218	20231031	163900	1399932550	24000	24000	24000	24000	0
219	20231031	163800	1399932550	24000	24000	24000	24000	0
220	20231031	163700	1399932550	24000	24000	24000	24000	0
221	20231031	163600	1399932550	24000	24000	24000	24000	0
222	20231031	163500	1399932550	24000	24000	24000	24000	0
223	20231031	163400	1399932550	24000	24000	24000	24000	0
224	20231031	163300	1399932550	24000	24000	24000	24000	0
225	20231031	163200	1399932550	24000	24000	24000	24000	0
226	20231031	163100	1399932550	24000	24000	24000	24000	0
227	20231031	163000	1399932550	24000	24000	24000	24000	0
228	20231031	162900	1399932550	24000	24000	24000	24000	0
229	20231031	162800	1399932550	24000	24000	24000	24000	0
230	20231031	162700	1399932550	24000	24000	24000	24000	0
231	20231031	162600	1399932550	24000	24000	24000	24000	0
232	20231031	162500	1399932550	24000	24000	24000	24000	0
233	20231031	162400	1399932550	24000	24000	24000	24000	0
234	20231031	162300	1399932550	24000	24000	24000	24000	0
235	20231031	162200	1399932550	24000	24000	24000	24000	0
236	20231031	162100	1399932550	24000	24000	24000	24000	0
237	20231031	162000	1399932550	24000	24000	24000	24000	0
238	20231031	161900	1399932550	24000	24000	24000	24000	0
239	20231031	161800	1399932550	24000	24000	24000	24000	0
240	20231031	161700	1399932550	24000	24000	24000	24000	0
241	20231031	161600	1399932550	24000	24000	24000	24000	0
242	20231031	161500	1399932550	24000	24000	24000	24000	417
243	20231031	161400	1399932550	24000	24000	24000	24000	0
244	20231031	161300	1399932550	24000	24000	24000	24000	0
245	20231031	161200	1399932550	24000	24000	24000	24000	0
246	20231031	161100	1399932550	24000	24000	24000	24000	0
247	20231031	161000	1399932550	24000	24000	24000	24000	0
248	20231031	160900	1399932550	24000	24000	24000	24000	0
249	20231031	160800	1399932550	24000	24000	24000	24000	0
250	20231031	160700	1399932550	24000	24000	24000	24000	0
251	20231031	160600	1399932550	24000	24000	24000	24000	0
252	20231031	160500	1399932550	24000	24000	24000	24000	0
253	20231031	160400	1399932550	24000	24000	24000	24000	0
254	20231031	160300	1399932550	24000	24000	24000	24000	0
255	20231031	160200	1399932550	24000	24000	24000	24000	0
256	20231031	160100	1399932550	24000	24000	24000	24000	0
257	20231031	160000	1399932550	24000	24000	24000	24000	0
258	20231031	155900	1399932550	24000	24000	24000	24000	0
259	20231031	155800	1399932550	24000	24000	24000	24000	0
260	20231031	155700	1399932550	24000	24000	24000	24000	0
261	20231031	155600	1399932550	24000	24000	24000	24000	0
262	20231031	155500	1399932550	24000	24000	24000	24000	0
263	20231031	155400	1399932550	24000	24000	24000	24000	0
264	20231031	155300	1399932550	24000	24000	24000	24000	0
265	20231031	155200	1399932550	24000	24000	24000	24000	0
266	20231031	155100	1399932550	24000	24000	24000	24000	0
267	20231031	155000	1399932550	24000	24000	24000	24000	0
268	20231031	154900	1399932550	24000	24000	24000	24000	0
269	20231031	154800	1399932550	24000	24000	24000	24000	0
270	20231031	154700	1399932550	24000	24000	24000	24000	0
271	20231031	154600	1399932550	24000	24000	24000	24000	0
272	20231031	154500	1399932550	24000	24000	24000	24000	417
273	20231031	154400	1399932550	24000	24000	24000	24000	0
274	20231031	154300	1399932550	24000	24000	24000	24000	0
275	20231031	154200	1399932550	24000	24000	24000	24000	0
276	20231031	154100	1399932550	24000	24000	24000	24000	0
277	20231031	154000	1399932550	24000	24000	24000	24000	0
278	20231031	153900	1399932550	24000	24000	24000	24000	0
279	20231031	153800	1399932550	24000	24000	24000	24000	0
280	20231031	153700	1399932550	24000	24000	24000	24000	0
281	20231031	153600	1399932550	24000	24000	24000	24000	0
282	20231031	153500	1399932550	24000	24000	24000	24000	0
283	20231031	153400	1399932550	24000	24000	24000	24000	0
284	20231031	153300	1399932550	24000	24000	24000	24000	0
285	20231031	153200	1399932550	24000	24000	24000	24000	0
286	20231031	153100	1399932550	24000	24000	24000	24000	0
287	20231031	153000	1399932550	24000	24000	24000	24000	417
288	20231031	152900	1389924550	23950	23950	23950	23950	0
289	20231031	152800	1389924550	23950	23950	23950	23950	0
290	20231031	152700	1389924550	23950	23950	23950	23950	0
291	20231031	152600	1389924550	23950	23950	23950	23950	0
292	20231031	152500	1389924550	23950	23950	23950	23950	0
293	20231031	152400	1389924550	23950	23950	23950	23950	0
294	20231031	152300	1389924550	23950	23950	23950	23950	0
295	20231031	152200	1389924550	23950	23950	23950	23950	0
296	20231031	152100	1389924550	23950	23950	23950	23950	0
297	20231031	152000	1389924550	23950	23950	23950	23950	0
298	20231031	151900	1389924550	23950	23950	23950	23950	29
299	20231031	151800	1389230000	23950	23950	23950	23950	3
300	20231031	151700	1389158150	23950	23950	23950	23950	40
301	20231031	151600	1388200150	23950	23950	23950	23950	8
302	20231031	151500	1388008550	23950	23950	23950	23950	24
303	20231031	151400	1387433750	24000	24000	24000	24000	0
304	20231031	151300	1387433750	24000	24000	24000	24000	5
305	20231031	151200	1387313750	24000	24000	24000	23900	507
306	20231031	151100	1375194750	23950	23950	23950	23950	42
307	20231031	151000	1374188850	23900	23950	23950	23900	501
308	20231031	150900	1362214900	23950	23950	24000	23950	64
309	20231031	150800	1360682000	23950	23950	23950	23950	171
310	20231031	150700	1356586550	23950	23950	23950	23950	70
311	20231031	150600	1354910050	23900	23900	23900	23900	251
312	20231031	150500	1348911150	23850	23850	23850	23850	0
313	20231031	150400	1348911150	23850	23900	23900	23850	205
314	20231031	150300	1344021650	23900	23900	23900	23900	1003
315	20231031	150200	1320049950	23900	23900	23900	23900	0
316	20231031	150100	1320049950	23900	23900	23900	23900	5
317	20231031	150000	1319930450	23850	23900	23900	23850	75
318	20231031	145900	1318138950	23900	23900	23900	23900	5
319	20231031	145800	1318019450	23900	23900	23900	23900	0
320	20231031	145700	1318019450	23900	23900	23900	23900	0
321	20231031	145600	1318019450	23900	23900	23900	23900	5
322	20231031	145500	1317899950	23800	23900	23900	23800	7
323	20231031	145400	1317732850	23900	23900	23900	23900	5
324	20231031	145300	1317613350	23900	23900	23900	23900	40
325	20231031	145200	1316657350	23900	23900	23900	23900	0
326	20231031	145100	1316657350	23900	23900	23900	23900	15
327	20231031	145000	1316298850	23900	23900	23900	23900	0
328	20231031	144900	1316298850	23900	23900	23900	23900	5
329	20231031	144800	1316179350	23900	23900	23900	23900	0
330	20231031	144700	1316179350	23900	23900	23900	23900	5
331	20231031	144600	1316059850	23800	23800	23800	23800	0
332	20231031	144500	1316059850	23800	23800	23800	23800	0
333	20231031	144400	1316059850	23800	23900	23900	23800	25
334	20231031	144300	1315464350	23900	23900	23900	23900	0
335	20231031	144200	1315464350	23900	23900	23900	23900	5
336	20231031	144100	1315344850	23900	23900	23900	23900	0
337	20231031	144000	1315344850	23900	23900	23900	23900	0
338	20231031	143900	1315344850	23900	23900	23900	23900	5
339	20231031	143800	1315225350	23900	23900	23900	23900	100
340	20231031	143700	1312835350	23900	23900	23900	23900	49
341	20231031	143600	1311664250	23900	23900	23900	23900	141
342	20231031	143500	1308294350	23900	23900	23900	23900	0
343	20231031	143400	1308294350	23900	23900	23900	23900	5
344	20231031	143300	1308174850	23900	23900	23900	23900	0
345	20231031	143200	1308174850	23900	23900	23900	23900	5
346	20231031	143100	1308055350	23900	23900	23900	23900	0
347	20231031	143000	1308055350	23900	23900	23900	23900	208
348	20231031	142900	1303084150	23800	23850	23900	23800	452
349	20231031	142800	1292323850	23850	23850	23850	23850	86
350	20231031	142700	1290272750	23800	23850	23850	23800	110
351	20231031	142600	1287654250	23800	23800	23800	23800	205
352	20231031	142500	1282775250	23750	23750	23750	23750	0
353	20231031	142400	1282775250	23750	23750	23750	23750	600
354	20231031	142300	1268525250	23800	23800	23800	23800	555
355	20231031	142200	1255316250	23800	23800	23800	23800	4
356	20231031	142100	1255221050	23850	23850	23850	23850	0
357	20231031	142000	1255221050	23850	23850	23850	23850	0
358	20231031	141900	1255221050	23850	23850	23850	23850	0
359	20231031	141800	1255221050	23850	23850	23850	23850	0
360	20231031	141700	1255221050	23850	23850	23850	23850	0
361	20231031	141600	1255221050	23850	23850	23850	23850	41
362	20231031	141500	1254243200	23850	23850	23850	23850	0
363	20231031	141400	1254243200	23850	23850	23850	23850	0
364	20231031	141300	1254243200	23850	23850	23850	23850	0
365	20231031	141200	1254243200	23850	23850	23850	23850	0
366	20231031	141100	1254243200	23850	23850	23850	23850	63
367	20231031	141000	1252740650	23850	23850	23850	23850	0
368	20231031	140900	1252740650	23850	23850	23850	23850	0
369	20231031	140800	1252740650	23850	23850	23850	23850	1
370	20231031	140700	1252716800	23800	23800	23800	23800	0
371	20231031	140600	1252716800	23800	23800	23800	23800	0
372	20231031	140500	1252716800	23800	23850	23900	23800	914
373	20231031	140400	1230938200	23850	23850	23850	23850	370
374	20231031	140300	1222113700	23850	23850	23850	23850	0
375	20231031	140200	1222113700	23850	23850	23850	23850	0
376	20231031	140100	1222113700	23850	23850	23850	23850	0
377	20231031	140000	1222113700	23850	23850	23850	23850	517
378	20231031	135900	1209783250	23900	23850	23900	23850	35
379	20231031	135800	1208948450	23900	23900	23900	23900	0
380	20231031	135700	1208948450	23900	23900	23900	23900	70
381	20231031	135600	1207275450	23900	23900	23900	23900	0
382	20231031	135500	1207275450	23900	23900	23900	23900	0
383	20231031	135400	1207275450	23900	23900	23900	23900	0
384	20231031	135300	1207275450	23900	23900	23900	23900	0
385	20231031	135200	1207275450	23900	23900	23900	23900	0
386	20231031	135100	1207275450	23900	23900	23900	23900	0
387	20231031	135000	1207275450	23900	23900	23900	23900	0
388	20231031	134900	1207275450	23900	23900	23900	23900	0
389	20231031	134800	1207275450	23900	23900	23900	23900	0
390	20231031	134700	1207275450	23900	23900	23900	23900	50
391	20231031	134600	1206080450	23950	23950	23950	23950	0
392	20231031	134500	1206080450	23950	23850	23950	23850	4
393	20231031	134400	1205984850	23900	23900	23900	23900	978
394	20231031	134300	1182610650	23950	23950	23950	23950	2
395	20231031	134200	1182562750	23850	23850	23850	23850	253
396	20231031	134100	1176528700	23950	23950	23950	23950	0
397	20231031	134000	1176528700	23950	23950	23950	23950	2
398	20231031	133900	1176480800	23900	23900	23900	23900	500
399	20231031	133800	1164530800	23950	23900	23950	23900	10
400	20231031	133700	1164291700	23900	23900	23900	23900	0
401	20231031	133600	1164291700	23900	23900	23900	23900	0
402	20231031	133500	1164291700	23900	23900	23900	23900	2
403	20231031	133400	1164243900	23950	23950	23950	23950	0
404	20231031	133300	1164243900	23950	23950	23950	23950	2
405	20231031	133200	1164196000	23950	23950	23950	23950	0
406	20231031	133100	1164196000	23950	23950	23950	23950	1
407	20231031	133000	1164172050	23950	23950	23950	23950	2
408	20231031	132900	1164124150	23950	23950	23950	23950	0
409	20231031	132800	1164124150	23950	23950	23950	23950	2
410	20231031	132700	1164076250	23950	23950	23950	23950	2
411	20231031	132600	1164028350	23900	23900	23900	23900	317
412	20231031	132500	1156452050	23900	23900	23900	23900	2
413	20231031	132400	1156404250	23900	23900	23900	23900	0
414	20231031	132300	1156404250	23900	23900	23900	23900	2
415	20231031	132200	1156356450	23850	23850	23850	23800	631
416	20231031	132100	1141325700	23850	23950	23950	23850	142
417	20231031	132000	1137938800	23950	23950	23950	23950	0
418	20231031	131900	1137938800	23950	23950	23950	23950	0
419	20231031	131800	1137938800	23950	23800	23950	23800	8
420	20231031	131700	1137748100	23850	23850	23850	23850	100
421	20231031	131600	1135363100	23950	23950	23950	23950	2
422	20231031	131500	1135315200	23950	23950	23950	23950	0
423	20231031	131400	1135315200	23950	23950	23950	23950	39
424	20231031	131300	1134381150	23950	23950	23950	23950	2
425	20231031	131200	1134333250	23950	23950	23950	23950	0
426	20231031	131100	1134333250	23950	23950	23950	23950	2
427	20231031	131000	1134285350	23950	23950	23950	23950	20
428	20231031	130900	1133806350	23950	23950	23950	23950	0
429	20231031	130800	1133806350	23950	23950	23950	23950	2
430	20231031	130700	1133758450	23950	23950	23950	23950	0
431	20231031	130600	1133758450	23950	23950	23950	23950	2
432	20231031	130500	1133710550	24000	24000	24000	24000	0
433	20231031	130400	1133710550	24000	24000	24000	24000	0
434	20231031	130300	1133710550	24000	24000	24000	24000	2
435	20231031	130200	1133662550	23900	23900	23900	23900	251
436	20231031	130100	1127663650	24000	24000	24000	24000	2
437	20231031	130000	1127615650	24000	24000	24000	24000	0
438	20231031	125900	1127615650	24000	24000	24000	24000	2
439	20231031	125800	1127567650	24000	24000	24000	24000	2
440	20231031	125700	1127519650	23950	23950	23950	23950	100
441	20231031	125600	1125124650	23950	23950	23950	23950	2
442	20231031	125500	1125076750	23950	23900	23950	23900	148
443	20231031	125400	1121534550	23950	23950	23950	23950	2
444	20231031	125300	1121486650	23950	23950	23950	23950	0
445	20231031	125200	1121486650	23950	23950	23950	23950	0
446	20231031	125100	1121486650	23950	23900	23950	23900	72
447	20231031	125000	1119765750	23900	23900	23900	23900	30
448	20231031	124900	1119048750	23800	23900	23900	23800	3
449	20231031	124800	1118977150	23900	23900	23900	23900	0
450	20231031	124700	1118977150	23900	23900	23900	23900	0
451	20231031	124600	1118977150	23900	23900	23900	23900	2
452	20231031	124500	1118929350	23900	23900	23900	23900	0
453	20231031	124400	1118929350	23900	23900	23900	23900	2
454	20231031	124300	1118881550	23900	23900	23900	23900	0
455	20231031	124200	1118881550	23900	23900	23900	23900	0
456	20231031	124100	1118881550	23900	23900	23900	23900	2
457	20231031	124000	1118833750	23900	23900	23900	23900	0
458	20231031	123900	1118833750	23900	23900	23900	23900	2
459	20231031	123800	1118785950	23850	23850	23850	23850	15
460	20231031	123700	1118428200	23850	23850	23850	23850	10
461	20231031	123600	1118189700	23900	23900	23900	23900	2
462	20231031	123500	1118141900	23900	23900	23900	23900	0
463	20231031	123400	1118141900	23900	23900	23900	23900	2
464	20231031	123300	1118094100	23900	23900	23900	23900	0
465	20231031	123200	1118094100	23900	23900	23900	23900	12
466	20231031	123100	1117807300	23800	23800	23800	23800	0
467	20231031	123000	1117807300	23800	23800	23800	23800	1
468	20231031	122900	1117783500	23900	23900	23900	23900	2
469	20231031	122800	1117735700	23850	23850	23850	23850	0
470	20231031	122700	1117735700	23850	23850	23850	23850	50
471	20231031	122600	1116543200	23900	23900	23900	23900	0
472	20231031	122500	1116543200	23900	23900	23900	23900	0
473	20231031	122400	1116543200	23900	23900	23900	23900	2
474	20231031	122300	1116495400	23950	23950	23950	23950	0
475	20231031	122200	1116495400	23950	23950	23950	23950	2
476	20231031	122100	1116447500	23950	23950	23950	23950	0
477	20231031	122000	1116447500	23950	23950	23950	23950	0
478	20231031	121900	1116447500	23950	23950	23950	23950	2
479	20231031	121800	1116399600	23950	23950	23950	23950	0
480	20231031	121700	1116399600	23950	23950	23950	23950	2
481	20231031	121600	1116351700	23900	23850	23900	23800	501
482	20231031	121500	1104427700	23950	23950	23950	23950	0
483	20231031	121400	1104427700	23950	23950	23950	23950	2
484	20231031	121300	1104379800	23950	24000	24000	23950	139
485	20231031	121200	1101048800	24150	24150	24150	24150	2
486	20231031	121100	1101000500	24150	24150	24150	24150	0
487	20231031	121000	1101000500	24150	24150	24150	24150	2
488	20231031	120900	1100952200	24200	24200	24200	24200	1000
489	20231031	120800	1076752200	24200	24200	24200	24200	0
490	20231031	120700	1076752200	24200	24200	24200	24200	22
491	20231031	120600	1076219800	24200	24200	24200	24200	1001
492	20231031	120500	1051995600	24200	24200	24200	24200	2
493	20231031	120400	1051947200	24200	24200	24200	24200	0
494	20231031	120300	1051947200	24200	24200	24200	24200	0
495	20231031	120200	1051947200	24200	24200	24200	24200	2
496	20231031	120100	1051898800	24200	24200	24200	24200	0
497	20231031	120000	1051898800	24200	24200	24200	24200	2
498	20231031	115900	1051850400	24200	24200	24200	24200	0
499	20231031	115800	1051850400	24200	24000	24200	24000	1002
500	20231031	115700	1027664250	24000	24000	24000	24000	2
501	20231031	115600	1027616250	23950	23950	23950	23950	0
502	20231031	115500	1027616250	23950	23950	23950	23950	63
503	20231031	115400	1026107400	23950	23950	23950	23950	0
504	20231031	115300	1026107400	23950	23950	23950	23950	0
505	20231031	115200	1026107400	23950	23950	23950	23950	2
506	20231031	115100	1026059500	23950	23950	23950	23950	0
507	20231031	115000	1026059500	23950	23800	23950	23800	57
508	20231031	114900	1024701850	23900	23950	23950	23850	668
509	20231031	114800	1008721850	24000	24050	24050	24000	502
510	20231031	114700	996673750	24050	24050	24050	24050	0
511	20231031	114600	996673750	24050	24100	24100	24050	573
512	20231031	114500	982891750	24100	24150	24200	24100	929
513	20231031	114400	960477800	24100	24100	24100	24100	100
514	20231031	114300	958067800	24150	24150	24150	24150	0
515	20231031	114200	958067800	24150	24100	24150	24100	347
516	20231031	114100	949704100	24100	24100	24100	24100	0
517	20231031	114000	949704100	24100	24100	24100	24100	133
518	20231031	113900	946498800	24100	24100	24100	24100	147
519	20231031	113800	942956100	24100	24100	24100	24100	0
520	20231031	113700	942956100	24100	24100	24100	24100	0
521	20231031	113600	942956100	24100	24100	24100	24100	200
522	20231031	113500	938136100	24200	24200	24200	24200	0
523	20231031	113400	938136100	24200	24150	24200	24150	422
524	20231031	113300	927940850	24300	24300	24300	24300	0
525	20231031	113200	927940850	24300	24300	24300	24300	0
526	20231031	113100	927940850	24300	24300	24300	24300	0
527	20231031	113000	927940850	24300	24300	24300	24300	0
528	20231031	112900	927940850	24300	24250	24300	24250	50
529	20231031	112800	926725900	24250	24200	24250	24200	300
530	20231031	112700	919459900	24150	24150	24150	24150	10
531	20231031	112600	919218400	24200	24200	24200	24200	0
532	20231031	112500	919218400	24200	24200	24200	24200	323
533	20231031	112400	911401800	24300	24300	24300	24300	0
534	20231031	112300	911401800	24300	24150	24300	24150	12
535	20231031	112200	911111700	24150	24300	24300	24150	220
536	20231031	112100	905768700	24300	24300	24300	24300	0
537	20231031	112000	905768700	24300	24100	24300	24100	510
538	20231031	111900	893475800	24300	24200	24300	24100	1007
539	20231031	111800	869073250	24200	24200	24200	24200	225
540	20231031	111700	863628250	24150	24150	24150	24150	336
541	20231031	111600	855513850	24150	24100	24150	24100	313
542	20231031	111500	847960550	24100	24150	24150	24100	110
543	20231031	111400	845304550	24100	24100	24100	24100	41
544	20231031	111300	844316450	24100	24100	24150	24100	582
545	20231031	111200	830285550	24150	24150	24150	24150	0
546	20231031	111100	830285550	24150	24150	24150	24150	0
547	20231031	111000	830285550	24150	24150	24150	24150	250
548	20231031	110900	824248050	24150	24100	24150	24000	6370
549	20231031	110800	671318550	24050	24050	24050	24050	200
550	20231031	110700	666508550	24150	24100	24150	24100	51
551	20231031	110600	665279400	24150	24150	24150	24150	482
552	20231031	110500	653639100	24150	24200	24200	24150	321
553	20231031	110400	645879900	24250	24200	24250	24200	1215
554	20231031	110300	616462050	24200	24150	24200	24150	348
555	20231031	110200	608052700	24100	24150	24150	24100	1349
556	20231031	110100	575524350	24200	24200	24200	24200	226
557	20231031	110000	570055150	24200	24050	24200	24050	2930
558	20231031	105900	499398750	24100	24100	24100	24100	28
559	20231031	105800	498723950	24100	23850	24100	23850	4843
560	20231031	105700	382685800	23800	23800	23800	23800	90
561	20231031	105600	380543800	23850	23800	23850	23800	87
562	20231031	105500	378469100	23800	23800	23800	23800	0
563	20231031	105400	378469100	23800	23800	23800	23800	222
564	20231031	105300	373185500	23800	23800	23800	23800	240
565	20231031	105200	367473500	23800	23800	23800	23800	0
566	20231031	105100	367473500	23800	23700	23800	23700	202
567	20231031	105000	362685900	23700	23700	23700	23700	10
568	20231031	104900	362448900	23800	23800	23800	23800	2
569	20231031	104800	362401300	23800	23800	23800	23800	0
570	20231031	104700	362401300	23800	23800	23800	23800	0
571	20231031	104600	362401300	23800	23800	23800	23800	2
572	20231031	104500	362353700	23800	23800	23800	23800	0
573	20231031	104400	362353700	23800	23800	23800	23800	2
574	20231031	104300	362306100	23800	23800	23800	23800	0
575	20231031	104200	362306100	23800	23800	23800	23800	0
576	20231031	104100	362306100	23800	23800	23800	23800	2
577	20231031	104000	362258500	23750	23750	23750	23750	0
578	20231031	103900	362258500	23750	23800	23800	23750	212
579	20231031	103800	357213400	23800	23800	23800	23800	0
580	20231031	103700	357213400	23800	23800	23800	23800	0
581	20231031	103600	357213400	23800	23800	23800	23800	2
582	20231031	103500	357165800	23800	23800	23800	23800	0
583	20231031	103400	357165800	23800	23800	23800	23800	2
584	20231031	103300	357118200	23650	23650	23650	23650	0
585	20231031	103200	357118200	23650	23650	23650	23650	20
586	20231031	103100	356645200	23700	23700	23700	23700	2
587	20231031	103000	356597800	23700	23700	23700	23700	0
588	20231031	102900	356597800	23700	23700	23700	23700	2
589	20231031	102800	356550400	23700	23700	23700	23700	0
590	20231031	102700	356550400	23700	23700	23700	23700	2
591	20231031	102600	356503000	23700	23700	23700	23700	0
592	20231031	102500	356503000	23700	23700	23700	23700	0
593	20231031	102400	356503000	23700	23700	23700	23700	2
594	20231031	102300	356455600	23700	23700	23700	23700	0
595	20231031	102200	356455600	23700	23700	23700	23700	2
596	20231031	102100	356408200	23650	23650	23650	23650	0
597	20231031	102000	356408200	23650	23650	23650	23650	300
598	20231031	101900	349313200	23700	23700	23700	23700	2
599	20231031	101800	349265800	23700	23700	23700	23700	0
600	20231031	101700	349265800	23700	23700	23700	23700	2
601	20231031	101600	349218400	23700	23700	23700	23700	0
602	20231031	101500	349218400	23700	23700	23700	23700	0
603	20231031	101400	349218400	23700	23700	23700	23700	2
604	20231031	101300	349171000	23650	23650	23650	23650	0
605	20231031	101200	349171000	23650	23850	23850	23650	426
606	20231031	101100	339075500	23850	23850	23850	23850	0
607	20231031	101000	339075500	23850	23850	23850	23850	0
608	20231031	100900	339075500	23850	23850	23850	23850	2
609	20231031	100800	339027800	23850	23850	23850	23850	0
610	20231031	100700	339027800	23850	23700	23850	23700	10
611	20231031	100600	338790500	23700	23750	23750	23700	512
612	20231031	100500	326649900	23850	23850	23850	23850	50
613	20231031	100400	325457400	23850	23850	23850	23850	2
614	20231031	100300	325409700	23900	23900	23900	23900	0
615	20231031	100200	325409700	23900	23900	23900	23900	2
616	20231031	100100	325361900	23900	23900	23900	23900	0
617	20231031	100000	325361900	23900	23900	23900	23900	2
618	20231031	095900	325314100	23900	23900	23900	23900	0
619	20231031	095800	325314100	23900	23850	23900	23850	23
620	20231031	095700	324765050	23850	23850	23850	23850	2
621	20231031	095600	324717350	23850	23850	23850	23850	1
622	20231031	095500	324693500	23850	23850	23850	23850	2
623	20231031	095400	324645800	23850	23850	23850	23850	5
624	20231031	095300	324526550	23850	23850	23850	23850	0
625	20231031	095200	324526550	23850	23850	23850	23850	2
626	20231031	095100	324478850	23750	23700	23750	23700	1862
627	20231031	095000	280324450	23700	23700	23700	23700	2
628	20231031	094900	280277050	23600	23600	23600	23600	0
629	20231031	094800	280277050	23600	23600	23600	23600	59
630	20231031	094700	278884650	23700	23700	23700	23700	2
631	20231031	094600	278837250	23700	23700	23700	23700	0
632	20231031	094500	278837250	23700	23700	23700	23700	2
633	20231031	094400	278789850	23700	23700	23700	23700	0
634	20231031	094300	278789850	23700	23600	23700	23600	31
635	20231031	094200	278058150	23650	23600	23650	23600	57
636	20231031	094100	276712850	23650	23600	23650	23600	1362
637	20231031	094000	244544650	23700	23650	23700	23650	22
638	20231031	093900	244024250	23650	23650	23650	23650	10
639	20231031	093800	243787750	23650	23600	23700	23600	512
640	20231031	093700	231679350	23600	23650	23650	23600	455
641	20231031	093600	220922850	23700	23700	23700	23700	570
642	20231031	093500	207413850	23750	23700	23750	23700	102
643	20231031	093400	204996350	23750	23750	23750	23750	15
644	20231031	093300	204640100	23750	23750	23750	23750	2
645	20231031	093200	204592600	23750	23750	23750	23750	36
646	20231031	093100	203737600	23750	23750	23750	23750	1010
647	20231031	093000	179750100	23750	23850	23850	23750	1002
648	20231031	092900	155952400	23750	23800	23850	23750	51
649	20231031	092800	154740550	23750	23750	23850	23750	1022
650	20231031	092700	130467850	23750	23750	23750	23750	1000
651	20231031	092600	106717850	23850	23850	23850	23850	0
652	20231031	092500	106717850	23850	23850	23850	23850	2
653	20231031	092400	106670150	23700	23700	23700	23700	142
654	20231031	092300	103304750	23850	23750	23850	23750	464
655	20231031	092200	92283850	23850	23850	23850	23850	0
656	20231031	092100	92283850	23850	23850	23850	23850	0
657	20231031	092000	92283850	23850	23850	23850	23850	2
658	20231031	091900	92236150	23850	23850	23850	23850	0
659	20231031	091800	92236150	23850	23800	23850	23800	397
660	20231031	091700	82787450	23800	23800	23800	23800	0
661	20231031	091600	82787450	23800	23800	23800	23800	57
662	20231031	091500	81430850	23750	23850	23850	23750	623
663	20231031	091400	66579700	23900	23900	23900	23900	0
664	20231031	091300	66579700	23900	23900	23900	23900	2
665	20231031	091200	66531900	23850	23900	23900	23850	92
666	20231031	091100	64335200	23900	23950	23950	23900	12
667	20231031	091000	64048300	23950	23950	23950	23950	0
668	20231031	090900	64048300	23950	24000	24000	23950	571
669	20231031	090800	50347300	24150	24150	24150	24150	6
670	20231031	090700	50202400	24150	24100	24150	24100	151
671	20231031	090600	46561700	24100	24000	24100	24000	209
672	20231031	090500	41525500	24050	24000	24050	24000	405
673	20231031	090400	31803000	23950	23950	23950	23950	200
674	20231031	090300	27013000	24000	23900	24000	23900	422
675	20231031	090200	16886800	23850	23800	23850	23800	22
676	20231031	090100	16362700	23750	23750	23750	23750	57
677	20231031	090000	15008950	23700	23750	23750	23700	632