KissMeData/162300/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203300	463723550	2500	2500	2500	2500	5156
3	20241031	203200	463723550	2500	2500	2500	2500	0
4	20241031	203100	463723550	2500	2500	2500	2500	0
5	20241031	203000	463723550	2500	2500	2500	2500	0
6	20241031	202900	463723550	2500	2500	2500	2500	0
7	20241031	202800	463723550	2500	2500	2500	2500	0
8	20241031	202700	463723550	2500	2500	2500	2500	0
9	20241031	202600	463723550	2500	2500	2500	2500	0
10	20241031	202500	463723550	2500	2500	2500	2500	0
11	20241031	202400	463723550	2500	2500	2500	2500	0
12	20241031	202300	463723550	2500	2500	2500	2500	0
13	20241031	202200	463723550	2500	2500	2500	2500	0
14	20241031	202100	463723550	2500	2500	2500	2500	0
15	20241031	202000	463723550	2500	2500	2500	2500	0
16	20241031	201900	463723550	2500	2500	2500	2500	0
17	20241031	201800	463723550	2500	2500	2500	2500	0
18	20241031	201700	463723550	2500	2500	2500	2500	0
19	20241031	201600	463723550	2500	2500	2500	2500	0
20	20241031	201500	463723550	2500	2500	2500	2500	0
21	20241031	201400	463723550	2500	2500	2500	2500	0
22	20241031	201300	463723550	2500	2500	2500	2500	0
23	20241031	201200	463723550	2500	2500	2500	2500	0
24	20241031	201100	463723550	2500	2500	2500	2500	0
25	20241031	201000	463723550	2500	2500	2500	2500	0
26	20241031	200900	463723550	2500	2500	2500	2500	0
27	20241031	200800	463723550	2500	2500	2500	2500	0
28	20241031	200700	463723550	2500	2500	2500	2500	0
29	20241031	200600	463723550	2500	2500	2500	2500	0
30	20241031	200500	463723550	2500	2500	2500	2500	0
31	20241031	200400	463723550	2500	2500	2500	2500	0
32	20241031	200300	463723550	2500	2500	2500	2500	5156
33	20241031	200200	463723550	2500	2500	2500	2500	0
34	20241031	200100	463723550	2500	2500	2500	2500	0
35	20241031	200000	463723550	2500	2500	2500	2500	0
36	20241031	195900	463723550	2500	2500	2500	2500	0
37	20241031	195800	463723550	2500	2500	2500	2500	0
38	20241031	195700	463723550	2500	2500	2500	2500	0
39	20241031	195600	463723550	2500	2500	2500	2500	0
40	20241031	195500	463723550	2500	2500	2500	2500	0
41	20241031	195400	463723550	2500	2500	2500	2500	0
42	20241031	195300	463723550	2500	2500	2500	2500	0
43	20241031	195200	463723550	2500	2500	2500	2500	0
44	20241031	195100	463723550	2500	2500	2500	2500	0
45	20241031	195000	463723550	2500	2500	2500	2500	0
46	20241031	194900	463723550	2500	2500	2500	2500	0
47	20241031	194800	463723550	2500	2500	2500	2500	0
48	20241031	194700	463723550	2500	2500	2500	2500	0
49	20241031	194600	463723550	2500	2500	2500	2500	0
50	20241031	194500	463723550	2500	2500	2500	2500	0
51	20241031	194400	463723550	2500	2500	2500	2500	0
52	20241031	194300	463723550	2500	2500	2500	2500	0
53	20241031	194200	463723550	2500	2500	2500	2500	0
54	20241031	194100	463723550	2500	2500	2500	2500	0
55	20241031	194000	463723550	2500	2500	2500	2500	0
56	20241031	193900	463723550	2500	2500	2500	2500	0
57	20241031	193800	463723550	2500	2500	2500	2500	0
58	20241031	193700	463723550	2500	2500	2500	2500	0
59	20241031	193600	463723550	2500	2500	2500	2500	0
60	20241031	193500	463723550	2500	2500	2500	2500	0
61	20241031	193400	463723550	2500	2500	2500	2500	0
62	20241031	193300	463723550	2500	2500	2500	2500	5156
63	20241031	193200	463723550	2500	2500	2500	2500	0
64	20241031	193100	463723550	2500	2500	2500	2500	0
65	20241031	193000	463723550	2500	2500	2500	2500	0
66	20241031	192900	463723550	2500	2500	2500	2500	0
67	20241031	192800	463723550	2500	2500	2500	2500	0
68	20241031	192700	463723550	2500	2500	2500	2500	0
69	20241031	192600	463723550	2500	2500	2500	2500	0
70	20241031	192500	463723550	2500	2500	2500	2500	0
71	20241031	192400	463723550	2500	2500	2500	2500	0
72	20241031	192300	463723550	2500	2500	2500	2500	0
73	20241031	192200	463723550	2500	2500	2500	2500	0
74	20241031	192100	463723550	2500	2500	2500	2500	0
75	20241031	192000	463723550	2500	2500	2500	2500	0
76	20241031	191900	463723550	2500	2500	2500	2500	0
77	20241031	191800	463723550	2500	2500	2500	2500	0
78	20241031	191700	463723550	2500	2500	2500	2500	0
79	20241031	191600	463723550	2500	2500	2500	2500	0
80	20241031	191500	463723550	2500	2500	2500	2500	0
81	20241031	191400	463723550	2500	2500	2500	2500	0
82	20241031	191300	463723550	2500	2500	2500	2500	0
83	20241031	191200	463723550	2500	2500	2500	2500	0
84	20241031	191100	463723550	2500	2500	2500	2500	0
85	20241031	191000	463723550	2500	2500	2500	2500	0
86	20241031	190900	463723550	2500	2500	2500	2500	0
87	20241031	190800	463723550	2500	2500	2500	2500	0
88	20241031	190700	463723550	2500	2500	2500	2500	0
89	20241031	190600	463723550	2500	2500	2500	2500	0
90	20241031	190500	463723550	2500	2500	2500	2500	0
91	20241031	190400	463723550	2500	2500	2500	2500	0
92	20241031	190300	463723550	2500	2500	2500	2500	5156
93	20241031	190200	463723550	2500	2500	2500	2500	0
94	20241031	190100	463723550	2500	2500	2500	2500	0
95	20241031	190000	463723550	2500	2500	2500	2500	0
96	20241031	185900	463723550	2500	2500	2500	2500	0
97	20241031	185800	463723550	2500	2500	2500	2500	0
98	20241031	185700	463723550	2500	2500	2500	2500	0
99	20241031	185600	463723550	2500	2500	2500	2500	0
100	20241031	185500	463723550	2500	2500	2500	2500	0
101	20241031	185400	463723550	2500	2500	2500	2500	0
102	20241031	185300	463723550	2500	2500	2500	2500	0
103	20241031	185200	463723550	2500	2500	2500	2500	0
104	20241031	185100	463723550	2500	2500	2500	2500	0
105	20241031	185000	463723550	2500	2500	2500	2500	0
106	20241031	184900	463723550	2500	2500	2500	2500	0
107	20241031	184800	463723550	2500	2500	2500	2500	0
108	20241031	184700	463723550	2500	2500	2500	2500	0
109	20241031	184600	463723550	2500	2500	2500	2500	0
110	20241031	184500	463723550	2500	2500	2500	2500	0
111	20241031	184400	463723550	2500	2500	2500	2500	0
112	20241031	184300	463723550	2500	2500	2500	2500	0
113	20241031	184200	463723550	2500	2500	2500	2500	0
114	20241031	184100	463723550	2500	2500	2500	2500	0
115	20241031	184000	463723550	2500	2500	2500	2500	0
116	20241031	183900	463723550	2500	2500	2500	2500	0
117	20241031	183800	463723550	2500	2500	2500	2500	0
118	20241031	183700	463723550	2500	2500	2500	2500	0
119	20241031	183600	463723550	2500	2500	2500	2500	0
120	20241031	183500	463723550	2500	2500	2500	2500	0
121	20241031	183400	463723550	2500	2500	2500	2500	0
122	20241031	183300	463723550	2500	2500	2500	2500	5156
123	20241031	183200	463723550	2500	2500	2500	2500	0
124	20241031	183100	463723550	2500	2500	2500	2500	0
125	20241031	183000	463723550	2500	2500	2500	2500	0
126	20241031	182900	463723550	2500	2500	2500	2500	0
127	20241031	182800	463723550	2500	2500	2500	2500	0
128	20241031	182700	463723550	2500	2500	2500	2500	0
129	20241031	182600	463723550	2500	2500	2500	2500	0
130	20241031	182500	463723550	2500	2500	2500	2500	0
131	20241031	182400	463723550	2500	2500	2500	2500	0
132	20241031	182300	463723550	2500	2500	2500	2500	0
133	20241031	182200	463723550	2500	2500	2500	2500	0
134	20241031	182100	463723550	2500	2500	2500	2500	0
135	20241031	182000	463723550	2500	2500	2500	2500	0
136	20241031	181900	463723550	2500	2500	2500	2500	0
137	20241031	181800	463723550	2500	2500	2500	2500	0
138	20241031	181700	463723550	2500	2500	2500	2500	0
139	20241031	181600	463723550	2500	2500	2500	2500	0
140	20241031	181500	463723550	2500	2500	2500	2500	0
141	20241031	181400	463723550	2500	2500	2500	2500	0
142	20241031	181300	463723550	2500	2500	2500	2500	0
143	20241031	181200	463723550	2500	2500	2500	2500	0
144	20241031	181100	463723550	2500	2500	2500	2500	0
145	20241031	181000	463723550	2500	2500	2500	2500	0
146	20241031	180900	463723550	2500	2500	2500	2500	0
147	20241031	180800	463723550	2500	2500	2500	2500	0
148	20241031	180700	463723550	2500	2500	2500	2500	0
149	20241031	180600	463723550	2500	2500	2500	2500	0
150	20241031	180500	463723550	2500	2500	2500	2500	0
151	20241031	180400	463723550	2500	2500	2500	2500	0
152	20241031	180300	463723550	2500	2500	2500	2500	5156
153	20241031	180200	463723550	2500	2500	2500	2500	0
154	20241031	180100	463723550	2500	2500	2500	2500	0
155	20241031	180000	463723550	2500	2500	2500	2500	0
156	20241031	175900	463723550	2500	2500	2500	2500	0
157	20241031	175800	463723550	2500	2500	2500	2500	0
158	20241031	175700	463723550	2500	2500	2500	2500	0
159	20241031	175600	463723550	2500	2500	2500	2500	0
160	20241031	175500	463723550	2500	2500	2500	2500	0
161	20241031	175400	463723550	2500	2500	2500	2500	0
162	20241031	175300	463723550	2500	2500	2500	2500	0
163	20241031	175200	463723550	2500	2500	2500	2500	0
164	20241031	175100	463723550	2500	2500	2500	2500	0
165	20241031	175000	463723550	2500	2500	2500	2500	0
166	20241031	174900	463723550	2500	2500	2500	2500	0
167	20241031	174800	463723550	2500	2500	2500	2500	0
168	20241031	174700	463723550	2500	2500	2500	2500	0
169	20241031	174600	463723550	2500	2500	2500	2500	0
170	20241031	174500	463723550	2500	2500	2500	2500	0
171	20241031	174400	463723550	2500	2500	2500	2500	0
172	20241031	174300	463723550	2500	2500	2500	2500	0
173	20241031	174200	463723550	2500	2500	2500	2500	0
174	20241031	174100	463723550	2500	2500	2500	2500	0
175	20241031	174000	463723550	2500	2500	2500	2500	0
176	20241031	173900	463723550	2500	2500	2500	2500	0
177	20241031	173800	463723550	2500	2500	2500	2500	0
178	20241031	173700	463723550	2500	2500	2500	2500	0
179	20241031	173600	463723550	2500	2500	2500	2500	0
180	20241031	173500	463723550	2500	2500	2500	2500	0
181	20241031	173400	463723550	2500	2500	2500	2500	0
182	20241031	173300	463723550	2500	2500	2500	2500	5156
183	20241031	173200	463723550	2500	2500	2500	2500	0
184	20241031	173100	463723550	2500	2500	2500	2500	0
185	20241031	173000	463723550	2500	2500	2500	2500	0
186	20241031	172900	463723550	2500	2500	2500	2500	0
187	20241031	172800	463723550	2500	2500	2500	2500	0
188	20241031	172700	463723550	2500	2500	2500	2500	0
189	20241031	172600	463723550	2500	2500	2500	2500	0
190	20241031	172500	463723550	2500	2500	2500	2500	0
191	20241031	172400	463723550	2500	2500	2500	2500	0
192	20241031	172300	463723550	2500	2500	2500	2500	0
193	20241031	172200	463723550	2500	2500	2500	2500	0
194	20241031	172100	463723550	2500	2500	2500	2500	0
195	20241031	172000	463723550	2500	2500	2500	2500	0
196	20241031	171900	463723550	2500	2500	2500	2500	0
197	20241031	171800	463723550	2500	2500	2500	2500	0
198	20241031	171700	463723550	2500	2500	2500	2500	0
199	20241031	171600	463723550	2500	2500	2500	2500	0
200	20241031	171500	463723550	2500	2500	2500	2500	0
201	20241031	171400	463723550	2500	2500	2500	2500	0
202	20241031	171300	463723550	2500	2500	2500	2500	0
203	20241031	171200	463723550	2500	2500	2500	2500	0
204	20241031	171100	463723550	2500	2500	2500	2500	0
205	20241031	171000	463723550	2500	2500	2500	2500	0
206	20241031	170900	463723550	2500	2500	2500	2500	0
207	20241031	170800	463723550	2500	2500	2500	2500	0
208	20241031	170700	463723550	2500	2500	2500	2500	0
209	20241031	170600	463723550	2500	2500	2500	2500	0
210	20241031	170500	463723550	2500	2500	2500	2500	0
211	20241031	170400	463723550	2500	2500	2500	2500	0
212	20241031	170300	463723550	2500	2500	2500	2500	5156
213	20241031	170200	463723550	2500	2500	2500	2500	0
214	20241031	170100	463723550	2500	2500	2500	2500	0
215	20241031	170000	463723550	2500	2500	2500	2500	0
216	20241031	165900	463723550	2500	2500	2500	2500	0
217	20241031	165800	463723550	2500	2500	2500	2500	0
218	20241031	165700	463723550	2500	2500	2500	2500	0
219	20241031	165600	463723550	2500	2500	2500	2500	0
220	20241031	165500	463723550	2500	2500	2500	2500	0
221	20241031	165400	463723550	2500	2500	2500	2500	0
222	20241031	165300	463723550	2500	2500	2500	2500	0
223	20241031	165200	463723550	2500	2500	2500	2500	0
224	20241031	165100	463723550	2500	2500	2500	2500	0
225	20241031	165000	463723550	2500	2500	2500	2500	0
226	20241031	164900	463723550	2500	2500	2500	2500	0
227	20241031	164800	463723550	2500	2500	2500	2500	0
228	20241031	164700	463723550	2500	2500	2500	2500	0
229	20241031	164600	463723550	2500	2500	2500	2500	0
230	20241031	164500	463723550	2500	2500	2500	2500	0
231	20241031	164400	463723550	2500	2500	2500	2500	0
232	20241031	164300	463723550	2500	2500	2500	2500	0
233	20241031	164200	463723550	2500	2500	2500	2500	0
234	20241031	164100	463723550	2500	2500	2500	2500	0
235	20241031	164000	463723550	2500	2500	2500	2500	0
236	20241031	163900	463723550	2500	2500	2500	2500	0
237	20241031	163800	463723550	2500	2500	2500	2500	0
238	20241031	163700	463723550	2500	2500	2500	2500	0
239	20241031	163600	463723550	2500	2500	2500	2500	0
240	20241031	163500	463723550	2500	2500	2500	2500	0
241	20241031	163400	463723550	2500	2500	2500	2500	0
242	20241031	163300	463723550	2500	2500	2500	2500	5156
243	20241031	163200	463723550	2500	2500	2500	2500	0
244	20241031	163100	463723550	2500	2500	2500	2500	0
245	20241031	163000	463723550	2500	2500	2500	2500	0
246	20241031	162900	463723550	2500	2500	2500	2500	0
247	20241031	162800	463723550	2500	2500	2500	2500	0
248	20241031	162700	463723550	2500	2500	2500	2500	0
249	20241031	162600	463723550	2500	2500	2500	2500	0
250	20241031	162500	463723550	2500	2500	2500	2500	0
251	20241031	162400	463723550	2500	2500	2500	2500	0
252	20241031	162300	463723550	2500	2500	2500	2500	0
253	20241031	162200	463723550	2500	2500	2500	2500	0
254	20241031	162100	463723550	2500	2500	2500	2500	0
255	20241031	162000	463723550	2500	2500	2500	2500	0
256	20241031	161900	463723550	2500	2500	2500	2500	0
257	20241031	161800	463723550	2500	2500	2500	2500	0
258	20241031	161700	463723550	2500	2500	2500	2500	0
259	20241031	161600	463723550	2500	2500	2500	2500	0
260	20241031	161500	463723550	2500	2500	2500	2500	0
261	20241031	161400	463723550	2500	2500	2500	2500	0
262	20241031	161300	463723550	2500	2500	2500	2500	0
263	20241031	161200	463723550	2500	2500	2500	2500	0
264	20241031	161100	463723550	2500	2500	2500	2500	0
265	20241031	161000	463723550	2500	2500	2500	2500	0
266	20241031	160900	463723550	2500	2500	2500	2500	0
267	20241031	160800	463723550	2500	2500	2500	2500	0
268	20241031	160700	463723550	2500	2500	2500	2500	0
269	20241031	160600	463723550	2500	2500	2500	2500	0
270	20241031	160500	463723550	2500	2500	2500	2500	0
271	20241031	160400	463723550	2500	2500	2500	2500	0
272	20241031	160300	463723550	2500	2500	2500	2500	5156
273	20241031	160200	463723550	2500	2500	2500	2500	0
274	20241031	160100	463723550	2500	2500	2500	2500	0
275	20241031	160000	463723550	2500	2500	2500	2500	0
276	20241031	155900	463723550	2500	2500	2500	2500	0
277	20241031	155800	463723550	2500	2500	2500	2500	0
278	20241031	155700	463723550	2500	2500	2500	2500	0
279	20241031	155600	463723550	2500	2500	2500	2500	0
280	20241031	155500	463723550	2500	2500	2500	2500	0
281	20241031	155400	463723550	2500	2500	2500	2500	0
282	20241031	155300	463723550	2500	2500	2500	2500	0
283	20241031	155200	463723550	2500	2500	2500	2500	0
284	20241031	155100	463723550	2500	2500	2500	2500	0
285	20241031	155000	463723550	2500	2500	2500	2500	0
286	20241031	154900	463723550	2500	2500	2500	2500	0
287	20241031	154800	463723550	2500	2500	2500	2500	0
288	20241031	154700	463723550	2500	2500	2500	2500	0
289	20241031	154600	463723550	2500	2500	2500	2500	0
290	20241031	154500	463723550	2500	2500	2500	2500	0
291	20241031	154400	463723550	2500	2500	2500	2500	0
292	20241031	154300	463723550	2500	2500	2500	2500	0
293	20241031	154200	463723550	2500	2500	2500	2500	0
294	20241031	154100	463723550	2500	2500	2500	2500	0
295	20241031	154000	463723550	2500	2500	2500	2500	0
296	20241031	153900	463723550	2500	2500	2500	2500	0
297	20241031	153800	463723550	2500	2500	2500	2500	0
298	20241031	153700	463723550	2500	2500	2500	2500	0
299	20241031	153600	463723550	2500	2500	2500	2500	0
300	20241031	153500	463723550	2500	2500	2500	2500	0
301	20241031	153400	463723550	2500	2500	2500	2500	0
302	20241031	153300	463723550	2500	2500	2500	2500	5156
303	20241031	153200	463723550	2500	2500	2500	2500	0
304	20241031	153100	463723550	2500	2500	2500	2500	0
305	20241031	153000	463723550	2500	2500	2500	2500	5156
306	20241031	152900	450833550	2510	2510	2510	2510	0
307	20241031	152800	450833550	2510	2510	2510	2510	0
308	20241031	152700	450833550	2510	2510	2510	2510	0
309	20241031	152600	450833550	2510	2510	2510	2510	0
310	20241031	152500	450833550	2510	2510	2510	2510	0
311	20241031	152400	450833550	2510	2510	2510	2510	0
312	20241031	152300	450833550	2510	2510	2510	2510	0
313	20241031	152200	450833550	2510	2510	2510	2510	0
314	20241031	152100	450833550	2510	2510	2510	2510	0
315	20241031	152000	450833550	2510	2510	2510	2510	0
316	20241031	151900	450833550	2510	2515	2515	2510	4708
317	20241031	151800	439007535	2520	2520	2520	2520	1496
318	20241031	151700	435237615	2520	2520	2520	2520	101
319	20241031	151600	434983095	2520	2520	2520	2520	181
320	20241031	151500	434526975	2520	2520	2525	2515	953
321	20241031	151400	432125170	2520	2520	2520	2520	19
322	20241031	151300	432077290	2525	2525	2525	2525	0
323	20241031	151200	432077290	2525	2525	2525	2525	0
324	20241031	151100	432077290	2525	2525	2525	2525	1
325	20241031	151000	432074765	2520	2525	2525	2520	18
326	20241031	150900	432029400	2515	2520	2520	2515	664
327	20241031	150800	430356135	2520	2525	2525	2520	302
328	20241031	150700	429595085	2525	2520	2525	2520	12
329	20241031	150600	429564815	2520	2520	2520	2520	600
330	20241031	150500	428052815	2510	2520	2520	2510	21
331	20241031	150400	428000090	2510	2520	2520	2510	30
332	20241031	150300	427924690	2510	2510	2510	2510	100
333	20241031	150200	427673690	2510	2510	2510	2510	1
334	20241031	150100	427671180	2515	2515	2515	2515	51
335	20241031	150000	427542915	2515	2515	2515	2515	15
336	20241031	145900	427505190	2520	2520	2520	2520	1
337	20241031	145800	427502670	2520	2520	2520	2520	1
338	20241031	145700	427500150	2510	2510	2510	2510	30
339	20241031	145600	427424850	2520	2520	2520	2520	0
340	20241031	145500	427424850	2520	2520	2520	2520	0
341	20241031	145400	427424850	2520	2520	2520	2520	1
342	20241031	145300	427422330	2510	2510	2510	2510	0
343	20241031	145200	427422330	2510	2510	2510	2510	236
344	20241031	145100	426829970	2510	2510	2510	2510	1764
345	20241031	145000	422402330	2510	2510	2510	2510	0
346	20241031	144900	422402330	2510	2520	2520	2510	342
347	20241031	144800	421540520	2525	2525	2525	2525	79
348	20241031	144700	421341045	2525	2525	2525	2525	0
349	20241031	144600	421341045	2525	2525	2525	2525	0
350	20241031	144500	421341045	2525	2525	2525	2525	0
351	20241031	144400	421341045	2525	2525	2525	2525	0
352	20241031	144300	421341045	2525	2525	2525	2525	0
353	20241031	144200	421341045	2525	2525	2525	2525	0
354	20241031	144100	421341045	2525	2525	2525	2525	2
355	20241031	144000	421335995	2520	2520	2520	2520	6
356	20241031	143900	421320875	2525	2525	2525	2525	2
357	20241031	143800	421315825	2525	2525	2525	2525	4
358	20241031	143700	421305725	2520	2520	2520	2520	0
359	20241031	143600	421305725	2520	2520	2520	2520	0
360	20241031	143500	421305725	2520	2520	2520	2520	0
361	20241031	143400	421305725	2520	2520	2520	2520	0
362	20241031	143300	421305725	2520	2515	2520	2515	450
363	20241031	143200	420173705	2525	2525	2525	2525	0
364	20241031	143100	420173705	2525	2525	2525	2525	0
365	20241031	143000	420173705	2525	2525	2525	2525	351
366	20241031	142900	419287430	2525	2525	2525	2525	0
367	20241031	142800	419287430	2525	2525	2525	2525	1
368	20241031	142700	419284905	2525	2525	2525	2525	20
369	20241031	142600	419234405	2510	2510	2510	2510	0
370	20241031	142500	419234405	2510	2510	2510	2510	0
371	20241031	142400	419234405	2510	2510	2510	2510	0
372	20241031	142300	419234405	2510	2510	2510	2510	38
373	20241031	142200	419139025	2510	2525	2525	2510	5000
374	20241031	142100	406572905	2525	2525	2525	2525	63
375	20241031	142000	406413830	2530	2530	2530	2530	0
376	20241031	141900	406413830	2530	2530	2530	2530	0
377	20241031	141800	406413830	2530	2530	2530	2530	0
378	20241031	141700	406413830	2530	2530	2530	2530	311
379	20241031	141600	405627000	2520	2520	2520	2520	0
380	20241031	141500	405627000	2520	2525	2525	2520	2193
381	20241031	141400	400100630	2525	2525	2525	2525	3
382	20241031	141300	400093055	2525	2530	2530	2525	501
383	20241031	141200	398828010	2530	2530	2530	2530	0
384	20241031	141100	398828010	2530	2530	2530	2530	0
385	20241031	141000	398828010	2530	2530	2530	2530	1
386	20241031	140900	398825480	2530	2530	2530	2530	0
387	20241031	140800	398825480	2530	2530	2530	2530	500
388	20241031	140700	397560480	2530	2530	2530	2530	2
389	20241031	140600	397555420	2535	2525	2535	2525	913
390	20241031	140500	395243825	2530	2525	2530	2525	2000
391	20241031	140400	390184325	2525	2525	2525	2525	1
392	20241031	140300	390181800	2530	2530	2530	2530	0
393	20241031	140200	390181800	2530	2530	2530	2530	0
394	20241031	140100	390181800	2530	2525	2530	2525	2
395	20241031	140000	390176745	2530	2520	2530	2510	3653
396	20241031	135900	380982685	2530	2530	2530	2530	2510
397	20241031	135800	374632385	2530	2530	2530	2530	0
398	20241031	135700	374632385	2530	2530	2530	2530	1
399	20241031	135600	374629855	2525	2530	2530	2525	510
400	20241031	135500	373342055	2530	2530	2530	2530	0
401	20241031	135400	373342055	2530	2530	2530	2530	924
402	20241031	135300	371004335	2530	2530	2530	2530	0
403	20241031	135200	371004335	2530	2530	2530	2530	0
404	20241031	135100	371004335	2530	2530	2530	2530	0
405	20241031	135000	371004335	2530	2530	2530	2530	0
406	20241031	134900	371004335	2530	2530	2530	2530	0
407	20241031	134800	371004335	2530	2525	2530	2525	2
408	20241031	134700	370999280	2525	2525	2525	2525	22
409	20241031	134600	370943730	2530	2530	2530	2530	193
410	20241031	134500	370455440	2530	2530	2530	2530	0
411	20241031	134400	370455440	2530	2530	2530	2530	1
412	20241031	134300	370452910	2525	2525	2525	2525	1
413	20241031	134200	370450385	2525	2525	2525	2525	0
414	20241031	134100	370450385	2525	2525	2525	2525	1
415	20241031	134000	370447860	2530	2530	2530	2530	0
416	20241031	133900	370447860	2530	2530	2530	2530	1
417	20241031	133800	370445330	2530	2530	2530	2530	1
418	20241031	133700	370442800	2525	2525	2525	2525	54
419	20241031	133600	370306450	2530	2530	2530	2530	66
420	20241031	133500	370139470	2525	2525	2525	2525	101
421	20241031	133400	369884445	2515	2515	2515	2515	0
422	20241031	133300	369884445	2515	2515	2515	2515	0
423	20241031	133200	369884445	2515	2515	2515	2515	2385
424	20241031	133100	363886170	2515	2520	2520	2515	2000
425	20241031	133000	358852985	2525	2520	2525	2520	610
426	20241031	132900	357312785	2525	2525	2525	2525	0
427	20241031	132800	357312785	2525	2520	2530	2520	56
428	20241031	132700	357171650	2530	2530	2530	2530	0
429	20241031	132600	357171650	2530	2530	2530	2530	0
430	20241031	132500	357171650	2530	2525	2530	2525	31
431	20241031	132400	357093370	2510	2530	2530	2510	2372
432	20241031	132300	351125695	2525	2525	2525	2525	120
433	20241031	132200	350822695	2530	2525	2530	2525	23
434	20241031	132100	350764560	2525	2525	2525	2525	104
435	20241031	132000	350501960	2525	2525	2525	2525	0
436	20241031	131900	350501960	2525	2530	2530	2525	464
437	20241031	131800	349330355	2520	2520	2520	2520	793
438	20241031	131700	347331995	2525	2530	2530	2525	1001
439	20241031	131600	344799470	2530	2530	2530	2530	1
440	20241031	131500	344796940	2525	2525	2525	2525	0
441	20241031	131400	344796940	2525	2525	2525	2525	899
442	20241031	131300	342526965	2520	2520	2520	2520	450
443	20241031	131200	341392965	2520	2515	2520	2515	2000
444	20241031	131100	336362960	2520	2520	2520	2520	321
445	20241031	131000	335554040	2520	2520	2520	2520	337
446	20241031	130900	334704800	2520	2520	2520	2520	600
447	20241031	130800	333192800	2520	2525	2525	2520	105
448	20241031	130700	332927750	2525	2525	2525	2525	0
449	20241031	130600	332927750	2525	2525	2525	2525	0
450	20241031	130500	332927750	2525	2525	2525	2525	0
451	20241031	130400	332927750	2525	2525	2525	2525	174
452	20241031	130300	332488400	2510	2520	2520	2510	4743
453	20241031	130200	320561610	2525	2525	2525	2525	1
454	20241031	130100	320559085	2520	2520	2520	2520	391
455	20241031	130000	319573765	2520	2520	2520	2520	0
456	20241031	125900	319573765	2520	2520	2520	2520	0
457	20241031	125800	319573765	2520	2520	2520	2520	0
458	20241031	125700	319573765	2520	2520	2520	2520	39
459	20241031	125600	319475485	2515	2515	2515	2515	198
460	20241031	125500	318977515	2520	2520	2520	2520	0
461	20241031	125400	318977515	2520	2525	2525	2520	419
462	20241031	125300	317921630	2520	2520	2520	2520	0
463	20241031	125200	317921630	2520	2520	2520	2520	1000
464	20241031	125100	315401630	2520	2520	2520	2520	21
465	20241031	125000	315348710	2520	2520	2520	2520	4
466	20241031	124900	315338630	2515	2515	2515	2515	2511
467	20241031	124800	309023465	2520	2520	2520	2520	0
468	20241031	124700	309023465	2520	2520	2520	2520	0
469	20241031	124600	309023465	2520	2520	2520	2520	0
470	20241031	124500	309023465	2520	2520	2520	2520	0
471	20241031	124400	309023465	2520	2520	2520	2520	820
472	20241031	124300	306957065	2515	2510	2515	2510	882
473	20241031	124200	304739000	2510	2510	2510	2510	457
474	20241031	124100	303591930	2510	2510	2510	2510	403
475	20241031	124000	302580400	2505	2510	2510	2505	310
476	20241031	123900	301802790	2510	2515	2515	2510	1214
477	20241031	123800	298755045	2520	2520	2520	2520	0
478	20241031	123700	298755045	2520	2520	2520	2520	0
479	20241031	123600	298755045	2520	2520	2520	2520	0
480	20241031	123500	298755045	2520	2515	2520	2515	478
481	20241031	123400	297551635	2520	2520	2520	2520	69
482	20241031	123300	297377755	2520	2520	2520	2520	21
483	20241031	123200	297324835	2515	2515	2515	2515	0
484	20241031	123100	297324835	2515	2515	2515	2515	0
485	20241031	123000	297324835	2515	2515	2520	2515	457
486	20241031	122900	296175465	2515	2525	2525	2515	56
487	20241031	122800	296034250	2525	2520	2525	2520	318
488	20241031	122700	295232875	2520	2525	2525	2520	143
489	20241031	122600	294872485	2525	2520	2525	2520	241
490	20241031	122500	294265105	2520	2520	2520	2520	168
491	20241031	122400	293841745	2520	2520	2520	2520	82
492	20241031	122300	293635105	2520	2515	2520	2515	19
493	20241031	122200	293587275	2520	2520	2520	2520	0
494	20241031	122100	293587275	2520	2520	2520	2520	0
495	20241031	122000	293587275	2520	2520	2520	2520	26
496	20241031	121900	293521755	2520	2520	2520	2520	74
497	20241031	121800	293335275	2520	2520	2520	2520	1
498	20241031	121700	293332755	2515	2515	2515	2515	0
499	20241031	121600	293332755	2515	2515	2515	2515	1
500	20241031	121500	293330240	2520	2520	2520	2520	0
501	20241031	121400	293330240	2520	2520	2520	2520	0
502	20241031	121300	293330240	2520	2515	2520	2515	17
503	20241031	121200	293287460	2520	2520	2520	2520	0
504	20241031	121100	293287460	2520	2520	2520	2520	0
505	20241031	121000	293287460	2520	2520	2520	2520	1
506	20241031	120900	293284940	2505	2515	2515	2505	300
507	20241031	120800	292532000	2520	2520	2520	2520	0
508	20241031	120700	292532000	2520	2520	2520	2520	0
509	20241031	120600	292532000	2520	2515	2520	2515	251
510	20241031	120500	291900730	2510	2510	2510	2510	305
511	20241031	120400	291135180	2510	2510	2510	2510	0
512	20241031	120300	291135180	2510	2510	2510	2510	569
513	20241031	120200	289706990	2510	2510	2510	2510	0
514	20241031	120100	289706990	2510	2510	2510	2510	0
515	20241031	120000	289706990	2510	2510	2510	2510	2
516	20241031	115900	289701970	2510	2510	2510	2510	0
517	20241031	115800	289701970	2510	2510	2510	2510	0
518	20241031	115700	289701970	2510	2510	2510	2510	7
519	20241031	115600	289684400	2510	2510	2510	2510	17
520	20241031	115500	289641730	2515	2510	2515	2510	4
521	20241031	115400	289631680	2515	2505	2515	2505	72
522	20241031	115300	289451310	2505	2510	2510	2505	489
523	20241031	115200	288226320	2510	2510	2510	2510	0
524	20241031	115100	288226320	2510	2510	2510	2510	0
525	20241031	115000	288226320	2510	2510	2510	2510	40
526	20241031	114900	288125920	2510	2510	2510	2510	0
527	20241031	114800	288125920	2510	2510	2510	2510	1
528	20241031	114700	288123410	2510	2510	2510	2510	0
529	20241031	114600	288123410	2510	2510	2510	2510	0
530	20241031	114500	288123410	2510	2510	2510	2510	59
531	20241031	114400	287975320	2515	2515	2515	2515	0
532	20241031	114300	287975320	2515	2515	2515	2515	0
533	20241031	114200	287975320	2515	2515	2515	2515	0
534	20241031	114100	287975320	2515	2510	2515	2510	2
535	20241031	114000	287970295	2510	2510	2510	2510	353
536	20241031	113900	287084265	2510	2515	2515	2510	1017
537	20241031	113800	284531555	2515	2515	2515	2515	0
538	20241031	113700	284531555	2515	2515	2515	2515	5
539	20241031	113600	284518980	2515	2515	2515	2515	10
540	20241031	113500	284493830	2510	2515	2515	2510	471
541	20241031	113400	283311120	2515	2515	2515	2515	0
542	20241031	113300	283311120	2515	2515	2515	2515	0
543	20241031	113200	283311120	2515	2515	2515	2515	1
544	20241031	113100	283308605	2520	2520	2520	2520	0
545	20241031	113000	283308605	2520	2520	2520	2515	2073
546	20241031	112900	278090150	2520	2520	2520	2520	0
547	20241031	112800	278090150	2520	2525	2525	2520	41
548	20241031	112700	277986825	2530	2530	2530	2530	1
549	20241031	112600	277984295	2515	2515	2515	2515	0
550	20241031	112500	277984295	2515	2530	2530	2515	56
551	20241031	112400	277842745	2535	2525	2535	2525	62
552	20241031	112300	277685760	2520	2520	2520	2520	705
553	20241031	112200	275909160	2520	2520	2520	2520	0
554	20241031	112100	275909160	2520	2520	2520	2520	0
555	20241031	112000	275909160	2520	2520	2520	2520	101
556	20241031	111900	275654640	2525	2530	2530	2525	516
557	20241031	111800	274349665	2530	2530	2530	2530	200
558	20241031	111700	273843665	2530	2530	2530	2530	0
559	20241031	111600	273843665	2530	2530	2530	2530	1
560	20241031	111500	273841135	2530	2520	2530	2515	3014
561	20241031	111400	266220830	2520	2520	2520	2520	20
562	20241031	111300	266170430	2520	2520	2520	2520	0
563	20241031	111200	266170430	2520	2515	2520	2515	277
564	20241031	111100	265472700	2510	2510	2510	2510	5
565	20241031	111000	265460150	2510	2510	2510	2510	0
566	20241031	110900	265460150	2510	2510	2510	2510	54
567	20241031	110800	265324610	2515	2515	2515	2515	0
568	20241031	110700	265324610	2515	2515	2515	2515	721
569	20241031	110600	263511295	2520	2520	2520	2520	0
570	20241031	110500	263511295	2520	2520	2520	2520	0
571	20241031	110400	263511295	2520	2515	2520	2515	2
572	20241031	110300	263506260	2515	2515	2515	2515	0
573	20241031	110200	263506260	2515	2515	2515	2515	1
574	20241031	110100	263503745	2520	2520	2520	2520	0
575	20241031	110000	263503745	2520	2520	2520	2520	0
576	20241031	105900	263503745	2520	2520	2520	2520	3
577	20241031	105800	263496185	2520	2520	2525	2520	262
578	20241031	105700	262835420	2520	2525	2525	2505	628
579	20241031	105600	261253150	2530	2500	2530	2500	5265
580	20241031	105500	247995095	2495	2495	2495	2495	60
581	20241031	105400	247845395	2495	2500	2500	2495	304
582	20241031	105300	247086895	2500	2500	2500	2500	0
583	20241031	105200	247086895	2500	2500	2500	2500	0
584	20241031	105100	247086895	2500	2500	2500	2500	0
585	20241031	105000	247086895	2500	2500	2500	2500	6
586	20241031	104900	247071895	2495	2495	2495	2495	200
587	20241031	104800	246572895	2495	2495	2495	2490	553
588	20241031	104700	245195285	2495	2495	2495	2495	50
589	20241031	104600	245070535	2500	2500	2500	2500	1
590	20241031	104500	245068035	2490	2490	2490	2490	132
591	20241031	104400	244739355	2490	2490	2490	2490	0
592	20241031	104300	244739355	2490	2490	2490	2490	18
593	20241031	104200	244694535	2495	2495	2495	2495	0
594	20241031	104100	244694535	2495	2495	2495	2495	1
595	20241031	104000	244692040	2490	2495	2495	2490	325
596	20241031	103900	243882650	2500	2500	2500	2500	12
597	20241031	103800	243852650	2490	2490	2490	2490	12
598	20241031	103700	243822770	2490	2490	2490	2490	54
599	20241031	103600	243688310	2500	2500	2500	2495	122
600	20241031	103500	243383365	2500	2500	2500	2500	50
601	20241031	103400	243258365	2500	2500	2500	2500	1
602	20241031	103300	243255865	2480	2485	2485	2480	6249
603	20241031	103200	227728740	2485	2495	2495	2485	3791
604	20241031	103100	218297805	2495	2495	2495	2495	0
605	20241031	103000	218297805	2495	2495	2495	2495	0
606	20241031	102900	218297805	2495	2495	2495	2495	100
607	20241031	102800	218048305	2495	2495	2495	2495	0
608	20241031	102700	218048305	2495	2495	2495	2495	937
609	20241031	102600	215710490	2495	2495	2495	2495	0
610	20241031	102500	215710490	2495	2495	2495	2495	0
611	20241031	102400	215710490	2495	2495	2495	2495	906
612	20241031	102300	213450020	2500	2500	2500	2500	243
613	20241031	102200	212842520	2500	2500	2500	2500	2
614	20241031	102100	212837520	2500	2500	2500	2500	0
615	20241031	102000	212837520	2500	2500	2500	2500	20
616	20241031	101900	212787520	2500	2500	2500	2500	200
617	20241031	101800	212287520	2500	2500	2505	2500	2343
618	20241031	101700	206430015	2505	2505	2505	2505	275
619	20241031	101600	205741140	2510	2510	2510	2510	2
620	20241031	101500	205736120	2510	2510	2510	2500	41
621	20241031	101400	205633370	2510	2510	2510	2510	3
622	20241031	101300	205625840	2510	2510	2510	2500	260
623	20241031	101200	204975255	2510	2510	2510	2510	1
624	20241031	101100	204972745	2500	2505	2505	2500	270
625	20241031	101000	204296795	2500	2500	2500	2500	0
626	20241031	100900	204296795	2500	2500	2500	2500	5
627	20241031	100800	204284295	2505	2505	2505	2505	40
628	20241031	100700	204184095	2505	2505	2505	2505	0
629	20241031	100600	204184095	2505	2505	2505	2505	2
630	20241031	100500	204179085	2510	2510	2510	2510	2
631	20241031	100400	204174065	2500	2505	2505	2500	760
632	20241031	100300	202273055	2505	2510	2510	2505	849
633	20241031	100200	200146290	2505	2505	2505	2505	401
634	20241031	100100	199141785	2505	2505	2505	2505	631
635	20241031	100000	197561130	2505	2505	2505	2505	100
636	20241031	095900	197310630	2505	2515	2515	2505	534
637	20241031	095800	195970315	2515	2515	2515	2515	295
638	20241031	095700	195228390	2515	2505	2515	2505	660
639	20241031	095600	193571465	2510	2510	2510	2510	55
640	20241031	095500	193433415	2505	2505	2505	2505	501
641	20241031	095400	192178410	2510	2510	2510	2510	117
642	20241031	095300	191884740	2505	2505	2505	2505	301
643	20241031	095200	191130735	2500	2500	2500	2500	0
644	20241031	095100	191130735	2500	2500	2500	2500	5
645	20241031	095000	191118235	2500	2500	2500	2500	0
646	20241031	094900	191118235	2500	2495	2505	2495	1299
647	20241031	094800	187868455	2490	2495	2495	2490	217
648	20241031	094700	187328015	2495	2495	2495	2495	108
649	20241031	094600	187058555	2495	2495	2495	2495	3
650	20241031	094500	187051070	2495	2495	2495	2495	0
651	20241031	094400	187051070	2495	2495	2495	2495	0
652	20241031	094300	187051070	2495	2495	2495	2495	2
653	20241031	094200	187046080	2500	2500	2500	2500	0
654	20241031	094100	187046080	2500	2495	2500	2485	5072
655	20241031	094000	174438655	2485	2495	2495	2485	3722
656	20241031	093900	165172630	2495	2495	2495	2495	20
657	20241031	093800	165122730	2495	2500	2500	2495	550
658	20241031	093700	163749720	2500	2500	2500	2495	249
659	20241031	093600	163127225	2500	2500	2500	2500	987
660	20241031	093500	160659725	2500	2505	2505	2500	1025
661	20241031	093400	158093965	2505	2505	2505	2505	418
662	20241031	093300	157046875	2505	2500	2505	2500	88
663	20241031	093200	156826870	2505	2505	2505	2505	1
664	20241031	093100	156824365	2505	2505	2505	2505	101
665	20241031	093000	156571360	2505	2510	2510	2500	189
666	20241031	092900	156098260	2505	2505	2505	2505	20
667	20241031	092800	156048160	2505	2500	2505	2500	2
668	20241031	092700	156043155	2505	2490	2505	2490	659
669	20241031	092600	154395825	2500	2500	2500	2500	2000
670	20241031	092500	149395825	2490	2495	2495	2490	43
671	20241031	092400	149288750	2490	2490	2490	2490	180
672	20241031	092300	148840550	2490	2490	2490	2490	59
673	20241031	092200	148693640	2490	2500	2500	2490	1509
674	20241031	092100	144928695	2505	2495	2510	2495	11
675	20241031	092000	144901190	2510	2505	2510	2495	124
676	20241031	091900	144591750	2510	2510	2510	2510	3836
677	20241031	091800	134963390	2495	2490	2515	2490	679
678	20241031	091700	133269275	2490	2480	2490	2475	2288
679	20241031	091600	127589100	2475	2475	2475	2475	701
680	20241031	091500	125854125	2480	2470	2480	2470	490
681	20241031	091400	124643805	2470	2475	2475	2470	7212
682	20241031	091300	106827345	2475	2475	2475	2475	11
683	20241031	091200	106800120	2475	2475	2475	2475	421
684	20241031	091100	105758145	2475	2480	2480	2475	220
685	20241031	091000	105212645	2475	2470	2480	2470	1577
686	20241031	090900	101316250	2475	2475	2475	2470	693
687	20241031	090800	99601975	2480	2470	2480	2470	738
688	20241031	090700	97773125	2470	2470	2470	2465	3814
689	20241031	090600	88366835	2470	2475	2475	2470	1241
690	20241031	090500	85297015	2475	2490	2495	2475	2500
691	20241031	090400	79099490	2480	2485	2490	2480	5800
692	20241031	090300	64668820	2485	2480	2490	2480	466
693	20241031	090200	63511780	2480	2490	2490	2480	2810
694	20241031	090100	56527995	2490	2475	2490	2475	1683
695	20241031	090000	52344790	2465	2490	2490	2465	21072