KissMeData/241820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204700	195412395	2270	2270	2270	2270	536
3	20231031	204600	195412395	2270	2270	2270	2270	0
4	20231031	204500	195412395	2270	2270	2270	2270	0
5	20231031	204400	195412395	2270	2270	2270	2270	0
6	20231031	204300	195412395	2270	2270	2270	2270	0
7	20231031	204200	195412395	2270	2270	2270	2270	0
8	20231031	204100	195412395	2270	2270	2270	2270	0
9	20231031	204000	195412395	2270	2270	2270	2270	0
10	20231031	203900	195412395	2270	2270	2270	2270	0
11	20231031	203800	195412395	2270	2270	2270	2270	0
12	20231031	203700	195412395	2270	2270	2270	2270	0
13	20231031	203600	195412395	2270	2270	2270	2270	0
14	20231031	203500	195412395	2270	2270	2270	2270	0
15	20231031	203400	195412395	2270	2270	2270	2270	0
16	20231031	203300	195412395	2270	2270	2270	2270	0
17	20231031	203200	195412395	2270	2270	2270	2270	0
18	20231031	203100	195412395	2270	2270	2270	2270	0
19	20231031	203000	195412395	2270	2270	2270	2270	0
20	20231031	202900	195412395	2270	2270	2270	2270	0
21	20231031	202800	195412395	2270	2270	2270	2270	0
22	20231031	202700	195412395	2270	2270	2270	2270	0
23	20231031	202600	195412395	2270	2270	2270	2270	0
24	20231031	202500	195412395	2270	2270	2270	2270	0
25	20231031	202400	195412395	2270	2270	2270	2270	0
26	20231031	202300	195412395	2270	2270	2270	2270	0
27	20231031	202200	195412395	2270	2270	2270	2270	0
28	20231031	202100	195412395	2270	2270	2270	2270	0
29	20231031	202000	195412395	2270	2270	2270	2270	0
30	20231031	201900	195412395	2270	2270	2270	2270	0
31	20231031	201800	195412395	2270	2270	2270	2270	0
32	20231031	201700	195412395	2270	2270	2270	2270	536
33	20231031	201600	195412395	2270	2270	2270	2270	0
34	20231031	201500	195412395	2270	2270	2270	2270	0
35	20231031	201400	195412395	2270	2270	2270	2270	0
36	20231031	201300	195412395	2270	2270	2270	2270	0
37	20231031	201200	195412395	2270	2270	2270	2270	0
38	20231031	201100	195412395	2270	2270	2270	2270	0
39	20231031	201000	195412395	2270	2270	2270	2270	0
40	20231031	200900	195412395	2270	2270	2270	2270	0
41	20231031	200800	195412395	2270	2270	2270	2270	0
42	20231031	200700	195412395	2270	2270	2270	2270	0
43	20231031	200600	195412395	2270	2270	2270	2270	0
44	20231031	200500	195412395	2270	2270	2270	2270	0
45	20231031	200400	195412395	2270	2270	2270	2270	0
46	20231031	200300	195412395	2270	2270	2270	2270	0
47	20231031	200200	195412395	2270	2270	2270	2270	0
48	20231031	200100	195412395	2270	2270	2270	2270	0
49	20231031	200000	195412395	2270	2270	2270	2270	0
50	20231031	195900	195412395	2270	2270	2270	2270	0
51	20231031	195800	195412395	2270	2270	2270	2270	0
52	20231031	195700	195412395	2270	2270	2270	2270	0
53	20231031	195600	195412395	2270	2270	2270	2270	0
54	20231031	195500	195412395	2270	2270	2270	2270	0
55	20231031	195400	195412395	2270	2270	2270	2270	0
56	20231031	195300	195412395	2270	2270	2270	2270	0
57	20231031	195200	195412395	2270	2270	2270	2270	0
58	20231031	195100	195412395	2270	2270	2270	2270	0
59	20231031	195000	195412395	2270	2270	2270	2270	0
60	20231031	194900	195412395	2270	2270	2270	2270	0
61	20231031	194800	195412395	2270	2270	2270	2270	0
62	20231031	194700	195412395	2270	2270	2270	2270	536
63	20231031	194600	195412395	2270	2270	2270	2270	0
64	20231031	194500	195412395	2270	2270	2270	2270	0
65	20231031	194400	195412395	2270	2270	2270	2270	0
66	20231031	194300	195412395	2270	2270	2270	2270	0
67	20231031	194200	195412395	2270	2270	2270	2270	0
68	20231031	194100	195412395	2270	2270	2270	2270	0
69	20231031	194000	195412395	2270	2270	2270	2270	0
70	20231031	193900	195412395	2270	2270	2270	2270	0
71	20231031	193800	195412395	2270	2270	2270	2270	0
72	20231031	193700	195412395	2270	2270	2270	2270	0
73	20231031	193600	195412395	2270	2270	2270	2270	0
74	20231031	193500	195412395	2270	2270	2270	2270	0
75	20231031	193400	195412395	2270	2270	2270	2270	0
76	20231031	193300	195412395	2270	2270	2270	2270	0
77	20231031	193200	195412395	2270	2270	2270	2270	0
78	20231031	193100	195412395	2270	2270	2270	2270	0
79	20231031	193000	195412395	2270	2270	2270	2270	0
80	20231031	192900	195412395	2270	2270	2270	2270	0
81	20231031	192800	195412395	2270	2270	2270	2270	0
82	20231031	192700	195412395	2270	2270	2270	2270	0
83	20231031	192600	195412395	2270	2270	2270	2270	0
84	20231031	192500	195412395	2270	2270	2270	2270	0
85	20231031	192400	195412395	2270	2270	2270	2270	0
86	20231031	192300	195412395	2270	2270	2270	2270	0
87	20231031	192200	195412395	2270	2270	2270	2270	0
88	20231031	192100	195412395	2270	2270	2270	2270	0
89	20231031	192000	195412395	2270	2270	2270	2270	0
90	20231031	191900	195412395	2270	2270	2270	2270	0
91	20231031	191800	195412395	2270	2270	2270	2270	0
92	20231031	191700	195412395	2270	2270	2270	2270	536
93	20231031	191600	195412395	2270	2270	2270	2270	0
94	20231031	191500	195412395	2270	2270	2270	2270	0
95	20231031	191400	195412395	2270	2270	2270	2270	0
96	20231031	191300	195412395	2270	2270	2270	2270	0
97	20231031	191200	195412395	2270	2270	2270	2270	0
98	20231031	191100	195412395	2270	2270	2270	2270	0
99	20231031	191000	195412395	2270	2270	2270	2270	0
100	20231031	190900	195412395	2270	2270	2270	2270	0
101	20231031	190800	195412395	2270	2270	2270	2270	0
102	20231031	190700	195412395	2270	2270	2270	2270	0
103	20231031	190600	195412395	2270	2270	2270	2270	0
104	20231031	190500	195412395	2270	2270	2270	2270	0
105	20231031	190400	195412395	2270	2270	2270	2270	0
106	20231031	190300	195412395	2270	2270	2270	2270	0
107	20231031	190200	195412395	2270	2270	2270	2270	0
108	20231031	190100	195412395	2270	2270	2270	2270	0
109	20231031	190000	195412395	2270	2270	2270	2270	0
110	20231031	185900	195412395	2270	2270	2270	2270	0
111	20231031	185800	195412395	2270	2270	2270	2270	0
112	20231031	185700	195412395	2270	2270	2270	2270	0
113	20231031	185600	195412395	2270	2270	2270	2270	0
114	20231031	185500	195412395	2270	2270	2270	2270	0
115	20231031	185400	195412395	2270	2270	2270	2270	0
116	20231031	185300	195412395	2270	2270	2270	2270	0
117	20231031	185200	195412395	2270	2270	2270	2270	0
118	20231031	185100	195412395	2270	2270	2270	2270	0
119	20231031	185000	195412395	2270	2270	2270	2270	0
120	20231031	184900	195412395	2270	2270	2270	2270	0
121	20231031	184800	195412395	2270	2270	2270	2270	0
122	20231031	184700	195412395	2270	2270	2270	2270	536
123	20231031	184600	195412395	2270	2270	2270	2270	0
124	20231031	184500	195412395	2270	2270	2270	2270	0
125	20231031	184400	195412395	2270	2270	2270	2270	0
126	20231031	184300	195412395	2270	2270	2270	2270	0
127	20231031	184200	195412395	2270	2270	2270	2270	0
128	20231031	184100	195412395	2270	2270	2270	2270	0
129	20231031	184000	195412395	2270	2270	2270	2270	0
130	20231031	183900	195412395	2270	2270	2270	2270	0
131	20231031	183800	195412395	2270	2270	2270	2270	0
132	20231031	183700	195412395	2270	2270	2270	2270	0
133	20231031	183600	195412395	2270	2270	2270	2270	0
134	20231031	183500	195412395	2270	2270	2270	2270	0
135	20231031	183400	195412395	2270	2270	2270	2270	0
136	20231031	183300	195412395	2270	2270	2270	2270	0
137	20231031	183200	195412395	2270	2270	2270	2270	0
138	20231031	183100	195412395	2270	2270	2270	2270	0
139	20231031	183000	195412395	2270	2270	2270	2270	0
140	20231031	182900	195412395	2270	2270	2270	2270	0
141	20231031	182800	195412395	2270	2270	2270	2270	0
142	20231031	182700	195412395	2270	2270	2270	2270	0
143	20231031	182600	195412395	2270	2270	2270	2270	0
144	20231031	182500	195412395	2270	2270	2270	2270	0
145	20231031	182400	195412395	2270	2270	2270	2270	0
146	20231031	182300	195412395	2270	2270	2270	2270	0
147	20231031	182200	195412395	2270	2270	2270	2270	0
148	20231031	182100	195412395	2270	2270	2270	2270	0
149	20231031	182000	195412395	2270	2270	2270	2270	0
150	20231031	181900	195412395	2270	2270	2270	2270	0
151	20231031	181800	195412395	2270	2270	2270	2270	0
152	20231031	181700	195412395	2270	2270	2270	2270	536
153	20231031	181600	195412395	2270	2270	2270	2270	0
154	20231031	181500	195412395	2270	2270	2270	2270	0
155	20231031	181400	195412395	2270	2270	2270	2270	0
156	20231031	181300	195412395	2270	2270	2270	2270	0
157	20231031	181200	195412395	2270	2270	2270	2270	0
158	20231031	181100	195412395	2270	2270	2270	2270	0
159	20231031	181000	195412395	2270	2270	2270	2270	0
160	20231031	180900	195412395	2270	2270	2270	2270	0
161	20231031	180800	195412395	2270	2270	2270	2270	0
162	20231031	180700	195412395	2270	2270	2270	2270	0
163	20231031	180600	195412395	2270	2270	2270	2270	0
164	20231031	180500	195412395	2270	2270	2270	2270	0
165	20231031	180400	195412395	2270	2270	2270	2270	0
166	20231031	180300	195412395	2270	2270	2270	2270	0
167	20231031	180200	195412395	2270	2270	2270	2270	0
168	20231031	180100	195412395	2270	2270	2270	2270	0
169	20231031	180000	195412395	2270	2270	2270	2270	0
170	20231031	175900	195412395	2270	2270	2270	2270	0
171	20231031	175800	195412395	2270	2270	2270	2270	0
172	20231031	175700	195412395	2270	2270	2270	2270	0
173	20231031	175600	195412395	2270	2270	2270	2270	0
174	20231031	175500	195412395	2270	2270	2270	2270	0
175	20231031	175400	195412395	2270	2270	2270	2270	0
176	20231031	175300	195412395	2270	2270	2270	2270	0
177	20231031	175200	195412395	2270	2270	2270	2270	0
178	20231031	175100	195412395	2270	2270	2270	2270	0
179	20231031	175000	195412395	2270	2270	2270	2270	0
180	20231031	174900	195412395	2270	2270	2270	2270	0
181	20231031	174800	195412395	2270	2270	2270	2270	0
182	20231031	174700	195412395	2270	2270	2270	2270	536
183	20231031	174600	195412395	2270	2270	2270	2270	0
184	20231031	174500	195412395	2270	2270	2270	2270	0
185	20231031	174400	195412395	2270	2270	2270	2270	0
186	20231031	174300	195412395	2270	2270	2270	2270	0
187	20231031	174200	195412395	2270	2270	2270	2270	0
188	20231031	174100	195412395	2270	2270	2270	2270	0
189	20231031	174000	195412395	2270	2270	2270	2270	0
190	20231031	173900	195412395	2270	2270	2270	2270	0
191	20231031	173800	195412395	2270	2270	2270	2270	0
192	20231031	173700	195412395	2270	2270	2270	2270	0
193	20231031	173600	195412395	2270	2270	2270	2270	0
194	20231031	173500	195412395	2270	2270	2270	2270	0
195	20231031	173400	195412395	2270	2270	2270	2270	0
196	20231031	173300	195412395	2270	2270	2270	2270	0
197	20231031	173200	195412395	2270	2270	2270	2270	0
198	20231031	173100	195412395	2270	2270	2270	2270	0
199	20231031	173000	195412395	2270	2270	2270	2270	0
200	20231031	172900	195412395	2270	2270	2270	2270	0
201	20231031	172800	195412395	2270	2270	2270	2270	0
202	20231031	172700	195412395	2270	2270	2270	2270	0
203	20231031	172600	195412395	2270	2270	2270	2270	0
204	20231031	172500	195412395	2270	2270	2270	2270	0
205	20231031	172400	195412395	2270	2270	2270	2270	0
206	20231031	172300	195412395	2270	2270	2270	2270	0
207	20231031	172200	195412395	2270	2270	2270	2270	0
208	20231031	172100	195412395	2270	2270	2270	2270	0
209	20231031	172000	195412395	2270	2270	2270	2270	0
210	20231031	171900	195412395	2270	2270	2270	2270	0
211	20231031	171800	195412395	2270	2270	2270	2270	0
212	20231031	171700	195412395	2270	2270	2270	2270	536
213	20231031	171600	195412395	2270	2270	2270	2270	0
214	20231031	171500	195412395	2270	2270	2270	2270	0
215	20231031	171400	195412395	2270	2270	2270	2270	0
216	20231031	171300	195412395	2270	2270	2270	2270	0
217	20231031	171200	195412395	2270	2270	2270	2270	0
218	20231031	171100	195412395	2270	2270	2270	2270	0
219	20231031	171000	195412395	2270	2270	2270	2270	0
220	20231031	170900	195412395	2270	2270	2270	2270	0
221	20231031	170800	195412395	2270	2270	2270	2270	0
222	20231031	170700	195412395	2270	2270	2270	2270	0
223	20231031	170600	195412395	2270	2270	2270	2270	0
224	20231031	170500	195412395	2270	2270	2270	2270	0
225	20231031	170400	195412395	2270	2270	2270	2270	0
226	20231031	170300	195412395	2270	2270	2270	2270	0
227	20231031	170200	195412395	2270	2270	2270	2270	0
228	20231031	170100	195412395	2270	2270	2270	2270	0
229	20231031	170000	195412395	2270	2270	2270	2270	0
230	20231031	165900	195412395	2270	2270	2270	2270	0
231	20231031	165800	195412395	2270	2270	2270	2270	0
232	20231031	165700	195412395	2270	2270	2270	2270	0
233	20231031	165600	195412395	2270	2270	2270	2270	0
234	20231031	165500	195412395	2270	2270	2270	2270	0
235	20231031	165400	195412395	2270	2270	2270	2270	0
236	20231031	165300	195412395	2270	2270	2270	2270	0
237	20231031	165200	195412395	2270	2270	2270	2270	0
238	20231031	165100	195412395	2270	2270	2270	2270	0
239	20231031	165000	195412395	2270	2270	2270	2270	0
240	20231031	164900	195412395	2270	2270	2270	2270	0
241	20231031	164800	195412395	2270	2270	2270	2270	0
242	20231031	164700	195412395	2270	2270	2270	2270	536
243	20231031	164600	195412395	2270	2270	2270	2270	0
244	20231031	164500	195412395	2270	2270	2270	2270	0
245	20231031	164400	195412395	2270	2270	2270	2270	0
246	20231031	164300	195412395	2270	2270	2270	2270	0
247	20231031	164200	195412395	2270	2270	2270	2270	0
248	20231031	164100	195412395	2270	2270	2270	2270	0
249	20231031	164000	195412395	2270	2270	2270	2270	0
250	20231031	163900	195412395	2270	2270	2270	2270	0
251	20231031	163800	195412395	2270	2270	2270	2270	0
252	20231031	163700	195412395	2270	2270	2270	2270	0
253	20231031	163600	195412395	2270	2270	2270	2270	0
254	20231031	163500	195412395	2270	2270	2270	2270	0
255	20231031	163400	195412395	2270	2270	2270	2270	0
256	20231031	163300	195412395	2270	2270	2270	2270	0
257	20231031	163200	195412395	2270	2270	2270	2270	0
258	20231031	163100	195412395	2270	2270	2270	2270	0
259	20231031	163000	195412395	2270	2270	2270	2270	0
260	20231031	162900	195412395	2270	2270	2270	2270	0
261	20231031	162800	195412395	2270	2270	2270	2270	0
262	20231031	162700	195412395	2270	2270	2270	2270	0
263	20231031	162600	195412395	2270	2270	2270	2270	0
264	20231031	162500	195412395	2270	2270	2270	2270	0
265	20231031	162400	195412395	2270	2270	2270	2270	0
266	20231031	162300	195412395	2270	2270	2270	2270	0
267	20231031	162200	195412395	2270	2270	2270	2270	0
268	20231031	162100	195412395	2270	2270	2270	2270	0
269	20231031	162000	195412395	2270	2270	2270	2270	0
270	20231031	161900	195412395	2270	2270	2270	2270	0
271	20231031	161800	195412395	2270	2270	2270	2270	0
272	20231031	161700	195412395	2270	2270	2270	2270	536
273	20231031	161600	195412395	2270	2270	2270	2270	0
274	20231031	161500	195412395	2270	2270	2270	2270	0
275	20231031	161400	195412395	2270	2270	2270	2270	0
276	20231031	161300	195412395	2270	2270	2270	2270	0
277	20231031	161200	195412395	2270	2270	2270	2270	0
278	20231031	161100	195412395	2270	2270	2270	2270	0
279	20231031	161000	195412395	2270	2270	2270	2270	0
280	20231031	160900	195412395	2270	2270	2270	2270	0
281	20231031	160800	195412395	2270	2270	2270	2270	0
282	20231031	160700	195412395	2270	2270	2270	2270	0
283	20231031	160600	195412395	2270	2270	2270	2270	0
284	20231031	160500	195412395	2270	2270	2270	2270	0
285	20231031	160400	195412395	2270	2270	2270	2270	0
286	20231031	160300	195412395	2270	2270	2270	2270	0
287	20231031	160200	195412395	2270	2270	2270	2270	0
288	20231031	160100	195412395	2270	2270	2270	2270	0
289	20231031	160000	195412395	2270	2270	2270	2270	0
290	20231031	155900	195412395	2270	2270	2270	2270	0
291	20231031	155800	195412395	2270	2270	2270	2270	0
292	20231031	155700	195412395	2270	2270	2270	2270	0
293	20231031	155600	195412395	2270	2270	2270	2270	0
294	20231031	155500	195412395	2270	2270	2270	2270	0
295	20231031	155400	195412395	2270	2270	2270	2270	0
296	20231031	155300	195412395	2270	2270	2270	2270	0
297	20231031	155200	195412395	2270	2270	2270	2270	0
298	20231031	155100	195412395	2270	2270	2270	2270	0
299	20231031	155000	195412395	2270	2270	2270	2270	0
300	20231031	154900	195412395	2270	2270	2270	2270	0
301	20231031	154800	195412395	2270	2270	2270	2270	0
302	20231031	154700	195412395	2270	2270	2270	2270	536
303	20231031	154600	195412395	2270	2270	2270	2270	0
304	20231031	154500	195412395	2270	2270	2270	2270	0
305	20231031	154400	195412395	2270	2270	2270	2270	0
306	20231031	154300	195412395	2270	2270	2270	2270	0
307	20231031	154200	195412395	2270	2270	2270	2270	0
308	20231031	154100	195412395	2270	2270	2270	2270	0
309	20231031	154000	195412395	2270	2270	2270	2270	0
310	20231031	153900	195412395	2270	2270	2270	2270	0
311	20231031	153800	195412395	2270	2270	2270	2270	0
312	20231031	153700	195412395	2270	2270	2270	2270	0
313	20231031	153600	195412395	2270	2270	2270	2270	0
314	20231031	153500	195412395	2270	2270	2270	2270	0
315	20231031	153400	195412395	2270	2270	2270	2270	0
316	20231031	153300	195412395	2270	2270	2270	2270	0
317	20231031	153200	195412395	2270	2270	2270	2270	0
318	20231031	153100	195412395	2270	2270	2270	2270	0
319	20231031	153000	195412395	2270	2270	2270	2270	536
320	20231031	152900	194195675	2275	2275	2275	2275	0
321	20231031	152800	194195675	2275	2275	2275	2275	0
322	20231031	152700	194195675	2275	2275	2275	2275	0
323	20231031	152600	194195675	2275	2275	2275	2275	0
324	20231031	152500	194195675	2275	2275	2275	2275	0
325	20231031	152400	194195675	2275	2275	2275	2275	0
326	20231031	152300	194195675	2275	2275	2275	2275	0
327	20231031	152200	194195675	2275	2275	2275	2275	0
328	20231031	152100	194195675	2275	2275	2275	2275	0
329	20231031	152000	194195675	2275	2275	2275	2275	0
330	20231031	151900	194195675	2275	2270	2275	2270	42
331	20231031	151800	194100330	2275	2275	2275	2275	0
332	20231031	151700	194100330	2275	2270	2275	2255	402
333	20231031	151600	193190135	2285	2285	2285	2285	0
334	20231031	151500	193190135	2285	2285	2285	2285	0
335	20231031	151400	193190135	2285	2270	2285	2270	2151
336	20231031	151300	188307350	2285	2285	2285	2285	16
337	20231031	151200	188270790	2290	2290	2290	2290	0
338	20231031	151100	188270790	2290	2290	2290	2290	0
339	20231031	151000	188270790	2290	2290	2290	2290	0
340	20231031	150900	188270790	2290	2290	2290	2290	0
341	20231031	150800	188270790	2290	2290	2290	2290	0
342	20231031	150700	188270790	2290	2290	2290	2290	0
343	20231031	150600	188270790	2290	2290	2290	2290	0
344	20231031	150500	188270790	2290	2290	2290	2290	218
345	20231031	150400	187771570	2290	2290	2290	2290	10
346	20231031	150300	187748670	2290	2290	2290	2290	0
347	20231031	150200	187748670	2290	2290	2290	2290	0
348	20231031	150100	187748670	2290	2275	2290	2275	1225
349	20231031	150000	184955505	2275	2275	2275	2275	0
350	20231031	145900	184955505	2275	2275	2275	2275	85
351	20231031	145800	184762130	2285	2285	2285	2285	0
352	20231031	145700	184762130	2285	2285	2285	2285	0
353	20231031	145600	184762130	2285	2285	2285	2285	1
354	20231031	145500	184759845	2275	2275	2275	2275	94
355	20231031	145400	184545995	2285	2285	2285	2285	1
356	20231031	145300	184543710	2275	2275	2275	2275	300
357	20231031	145200	183861210	2285	2280	2285	2275	25
358	20231031	145100	183804310	2290	2290	2290	2290	0
359	20231031	145000	183804310	2290	2290	2290	2290	2
360	20231031	144900	183799730	2285	2285	2285	2285	5
361	20231031	144800	183788305	2275	2275	2275	2275	0
362	20231031	144700	183788305	2275	2275	2275	2275	2
363	20231031	144600	183783755	2275	2275	2275	2275	0
364	20231031	144500	183783755	2275	2275	2285	2275	270
365	20231031	144400	183168645	2275	2275	2275	2275	1086
366	20231031	144300	180697995	2275	2275	2275	2275	700
367	20231031	144200	179105495	2275	2275	2275	2275	0
368	20231031	144100	179105495	2275	2275	2275	2275	1
369	20231031	144000	179103220	2260	2260	2260	2260	0
370	20231031	143900	179103220	2260	2260	2260	2260	0
371	20231031	143800	179103220	2260	2260	2260	2260	1
372	20231031	143700	179100960	2275	2275	2275	2275	0
373	20231031	143600	179100960	2275	2275	2275	2275	0
374	20231031	143500	179100960	2275	2275	2275	2275	0
375	20231031	143400	179100960	2275	2275	2275	2275	0
376	20231031	143300	179100960	2275	2275	2275	2275	0
377	20231031	143200	179100960	2275	2275	2275	2275	0
378	20231031	143100	179100960	2275	2275	2275	2275	20
379	20231031	143000	179055460	2280	2280	2280	2280	0
380	20231031	142900	179055460	2280	2280	2280	2280	0
381	20231031	142800	179055460	2280	2280	2280	2280	0
382	20231031	142700	179055460	2280	2280	2280	2280	35
383	20231031	142600	178975660	2280	2280	2280	2280	8
384	20231031	142500	178957420	2280	2265	2280	2255	450
385	20231031	142400	177938595	2285	2285	2285	2255	792
386	20231031	142300	176138860	2255	2260	2290	2255	874
387	20231031	142200	174155460	2290	2265	2290	2255	557
388	20231031	142100	172892175	2260	2260	2260	2260	1062
389	20231031	142000	170492055	2260	2260	2260	2260	0
390	20231031	141900	170492055	2260	2260	2260	2255	138
391	20231031	141800	170180840	2260	2260	2260	2260	1
392	20231031	141700	170178580	2255	2260	2260	2255	21
393	20231031	141600	170131135	2250	2260	2260	2250	383
394	20231031	141500	169267475	2260	2260	2260	2260	0
395	20231031	141400	169267475	2260	2255	2260	2255	3
396	20231031	141300	169260705	2260	2260	2260	2260	1
397	20231031	141200	169258445	2250	2250	2250	2250	2041
398	20231031	141100	164666195	2250	2250	2250	2250	241
399	20231031	141000	164123945	2270	2270	2270	2270	0
400	20231031	140900	164123945	2270	2270	2270	2270	0
401	20231031	140800	164123945	2270	2270	2270	2270	1
402	20231031	140700	164121675	2250	2250	2250	2250	0
403	20231031	140600	164121675	2250	2250	2250	2250	0
404	20231031	140500	164121675	2250	2250	2250	2250	0
405	20231031	140400	164121675	2250	2250	2250	2250	0
406	20231031	140300	164121675	2250	2250	2250	2250	0
407	20231031	140200	164121675	2250	2250	2250	2250	0
408	20231031	140100	164121675	2250	2250	2250	2250	0
409	20231031	140000	164121675	2250	2250	2250	2250	117
410	20231031	135900	163858425	2280	2280	2280	2280	0
411	20231031	135800	163858425	2280	2280	2280	2280	0
412	20231031	135700	163858425	2280	2280	2280	2280	1
413	20231031	135600	163856145	2280	2280	2280	2280	0
414	20231031	135500	163856145	2280	2280	2280	2280	0
415	20231031	135400	163856145	2280	2280	2280	2280	1
416	20231031	135300	163853865	2250	2250	2250	2250	169
417	20231031	135200	163473615	2245	2270	2285	2245	420
418	20231031	135100	162522105	2245	2265	2265	2245	207
419	20231031	135000	162057355	2270	2270	2270	2270	0
420	20231031	134900	162057355	2270	2270	2270	2270	179
421	20231031	134800	161651025	2270	2270	2270	2270	0
422	20231031	134700	161651025	2270	2270	2270	2270	0
423	20231031	134600	161651025	2270	2270	2270	2270	0
424	20231031	134500	161651025	2270	2270	2270	2270	1
425	20231031	134400	161648755	2270	2270	2270	2270	0
426	20231031	134300	161648755	2270	2270	2270	2270	0
427	20231031	134200	161648755	2270	2270	2270	2270	440
428	20231031	134100	160649955	2270	2270	2270	2270	0
429	20231031	134000	160649955	2270	2270	2270	2270	0
430	20231031	133900	160649955	2270	2270	2270	2270	0
431	20231031	133800	160649955	2270	2270	2270	2270	0
432	20231031	133700	160649955	2270	2270	2270	2270	0
433	20231031	133600	160649955	2270	2270	2270	2270	0
434	20231031	133500	160649955	2270	2270	2270	2270	0
435	20231031	133400	160649955	2270	2270	2270	2270	0
436	20231031	133300	160649955	2270	2270	2270	2270	0
437	20231031	133200	160649955	2270	2270	2270	2270	100
438	20231031	133100	160422955	2270	2270	2270	2270	0
439	20231031	133000	160422955	2270	2270	2270	2270	0
440	20231031	132900	160422955	2270	2270	2270	2270	0
441	20231031	132800	160422955	2270	2270	2270	2270	0
442	20231031	132700	160422955	2270	2270	2270	2270	0
443	20231031	132600	160422955	2270	2270	2270	2270	0
444	20231031	132500	160422955	2270	2270	2270	2270	1
445	20231031	132400	160420685	2270	2270	2270	2270	0
446	20231031	132300	160420685	2270	2270	2270	2270	30
447	20231031	132200	160352585	2270	2270	2270	2270	0
448	20231031	132100	160352585	2270	2270	2270	2270	0
449	20231031	132000	160352585	2270	2270	2270	2270	0
450	20231031	131900	160352585	2270	2270	2270	2270	0
451	20231031	131800	160352585	2270	2270	2270	2270	0
452	20231031	131700	160352585	2270	2270	2270	2270	0
453	20231031	131600	160352585	2270	2270	2270	2270	0
454	20231031	131500	160352585	2270	2270	2270	2270	0
455	20231031	131400	160352585	2270	2270	2270	2270	0
456	20231031	131300	160352585	2270	2270	2270	2270	0
457	20231031	131200	160352585	2270	2270	2270	2270	0
458	20231031	131100	160352585	2270	2270	2270	2270	0
459	20231031	131000	160352585	2270	2265	2270	2265	8
460	20231031	130900	160334455	2270	2270	2270	2270	40
461	20231031	130800	160243655	2270	2255	2270	2255	274
462	20231031	130700	159625770	2290	2290	2290	2290	0
463	20231031	130600	159625770	2290	2290	2290	2290	0
464	20231031	130500	159625770	2290	2290	2290	2290	0
465	20231031	130400	159625770	2290	2290	2290	2290	0
466	20231031	130300	159625770	2290	2290	2290	2290	0
467	20231031	130200	159625770	2290	2290	2290	2290	0
468	20231031	130100	159625770	2290	2290	2290	2290	0
469	20231031	130000	159625770	2290	2260	2290	2260	22
470	20231031	125900	159575715	2255	2255	2255	2255	211
471	20231031	125800	159099910	2260	2260	2260	2260	88
472	20231031	125700	158901030	2270	2270	2270	2270	0
473	20231031	125600	158901030	2270	2270	2270	2270	0
474	20231031	125500	158901030	2270	2270	2270	2270	3
475	20231031	125400	158894220	2270	2270	2270	2270	2
476	20231031	125300	158889680	2275	2275	2275	2275	0
477	20231031	125200	158889680	2275	2275	2275	2275	0
478	20231031	125100	158889680	2275	2275	2275	2275	0
479	20231031	125000	158889680	2275	2275	2275	2275	0
480	20231031	124900	158889680	2275	2270	2275	2270	212
481	20231031	124800	158408025	2270	2270	2270	2270	0
482	20231031	124700	158408025	2270	2270	2270	2270	0
483	20231031	124600	158408025	2270	2270	2270	2270	0
484	20231031	124500	158408025	2270	2270	2270	2270	0
485	20231031	124400	158408025	2270	2270	2270	2270	10
486	20231031	124300	158385325	2270	2270	2270	2270	0
487	20231031	124200	158385325	2270	2270	2270	2270	0
488	20231031	124100	158385325	2270	2270	2270	2270	2
489	20231031	124000	158380785	2245	2245	2245	2245	0
490	20231031	123900	158380785	2245	2245	2245	2245	0
491	20231031	123800	158380785	2245	2270	2270	2245	438
492	20231031	123700	157391985	2270	2270	2270	2270	0
493	20231031	123600	157391985	2270	2270	2270	2270	423
494	20231031	123500	156431775	2245	2245	2245	2245	0
495	20231031	123400	156431775	2245	2245	2245	2245	0
496	20231031	123300	156431775	2245	2245	2245	2245	1
497	20231031	123200	156429530	2260	2260	2260	2260	30
498	20231031	123100	156361730	2260	2260	2260	2260	23
499	20231031	123000	156309750	2270	2270	2270	2270	1
500	20231031	122900	156307480	2250	2250	2250	2250	800
501	20231031	122800	154507480	2250	2250	2250	2250	204
502	20231031	122700	154048480	2245	2245	2245	2245	1
503	20231031	122600	154046235	2250	2250	2250	2250	403
504	20231031	122500	153139485	2250	2250	2250	2250	350
505	20231031	122400	152351985	2250	2250	2250	2250	30
506	20231031	122300	152284485	2255	2255	2255	2255	0
507	20231031	122200	152284485	2255	2255	2255	2255	0
508	20231031	122100	152284485	2255	2255	2255	2250	495
509	20231031	122000	151169075	2260	2260	2260	2260	30
510	20231031	121900	151101275	2260	2260	2260	2260	0
511	20231031	121800	151101275	2260	2260	2260	2260	0
512	20231031	121700	151101275	2260	2260	2260	2260	0
513	20231031	121600	151101275	2260	2260	2260	2260	10
514	20231031	121500	151078675	2260	2260	2260	2260	0
515	20231031	121400	151078675	2260	2260	2260	2260	0
516	20231031	121300	151078675	2260	2260	2260	2260	500
517	20231031	121200	149948675	2265	2255	2265	2255	517
518	20231031	121100	148778840	2260	2260	2260	2260	320
519	20231031	121000	148055640	2265	2265	2265	2265	0
520	20231031	120900	148055640	2265	2265	2265	2265	0
521	20231031	120800	148055640	2265	2265	2265	2265	90
522	20231031	120700	147851790	2255	2255	2255	2255	30
523	20231031	120600	147784140	2255	2255	2255	2255	70
524	20231031	120500	147626290	2255	2255	2255	2255	72
525	20231031	120400	147463930	2255	2255	2255	2255	500
526	20231031	120300	146336430	2255	2255	2255	2255	1490
527	20231031	120200	142976480	2255	2255	2255	2255	283
528	20231031	120100	142338315	2255	2255	2255	2255	43
529	20231031	120000	142241350	2255	2255	2255	2255	0
530	20231031	115900	142241350	2255	2260	2260	2255	200
531	20231031	115800	141789750	2280	2280	2280	2280	0
532	20231031	115700	141789750	2280	2280	2280	2280	10
533	20231031	115600	141766950	2245	2245	2245	2245	0
534	20231031	115500	141766950	2245	2245	2245	2245	0
535	20231031	115400	141766950	2245	2255	2255	2245	895
536	20231031	115300	139757170	2250	2250	2250	2250	0
537	20231031	115200	139757170	2250	2245	2250	2245	4636
538	20231031	115100	129326175	2240	2240	2240	2240	0
539	20231031	115000	129326175	2240	2240	2240	2240	0
540	20231031	114900	129326175	2240	2240	2240	2240	0
541	20231031	114800	129326175	2240	2240	2240	2240	0
542	20231031	114700	129326175	2240	2240	2240	2240	0
543	20231031	114600	129326175	2240	2240	2240	2240	0
544	20231031	114500	129326175	2240	2245	2245	2240	2458
545	20231031	114400	123819755	2245	2245	2245	2245	0
546	20231031	114300	123819755	2245	2245	2245	2245	1155
547	20231031	114200	121226780	2250	2250	2250	2250	0
548	20231031	114100	121226780	2250	2250	2250	2250	0
549	20231031	114000	121226780	2250	2245	2250	2245	17
550	20231031	113900	121188570	2250	2250	2250	2250	1
551	20231031	113800	121186320	2250	2250	2250	2250	2478
552	20231031	113700	115610820	2250	2255	2255	2250	577
553	20231031	113600	114312240	2255	2255	2255	2255	0
554	20231031	113500	114312240	2255	2255	2255	2255	0
555	20231031	113400	114312240	2255	2255	2255	2255	0
556	20231031	113300	114312240	2255	2255	2255	2255	0
557	20231031	113200	114312240	2255	2255	2255	2255	0
558	20231031	113100	114312240	2255	2255	2255	2255	0
559	20231031	113000	114312240	2255	2255	2255	2255	3
560	20231031	112900	114305475	2260	2260	2260	2260	22
561	20231031	112800	114255755	2260	2260	2260	2260	51
562	20231031	112700	114140495	2270	2270	2270	2270	0
563	20231031	112600	114140495	2270	2270	2270	2270	0
564	20231031	112500	114140495	2270	2270	2270	2270	1
565	20231031	112400	114138225	2265	2265	2265	2265	0
566	20231031	112300	114138225	2265	2265	2265	2265	0
567	20231031	112200	114138225	2265	2265	2265	2265	1
568	20231031	112100	114135960	2265	2270	2270	2265	1170
569	20231031	112000	111485905	2265	2265	2265	2265	0
570	20231031	111900	111485905	2265	2265	2270	2265	53
571	20231031	111800	111365820	2270	2270	2270	2270	0
572	20231031	111700	111365820	2270	2270	2270	2270	0
573	20231031	111600	111365820	2270	2270	2270	2270	0
574	20231031	111500	111365820	2270	2270	2270	2270	213
575	20231031	111400	110882310	2285	2285	2285	2285	0
576	20231031	111300	110882310	2285	2285	2285	2285	0
577	20231031	111200	110882310	2285	2285	2285	2285	0
578	20231031	111100	110882310	2285	2285	2285	2285	200
579	20231031	111000	110425310	2285	2285	2285	2285	0
580	20231031	110900	110425310	2285	2285	2285	2285	611
581	20231031	110800	109029175	2285	2285	2285	2285	290
582	20231031	110700	108366525	2295	2295	2295	2295	0
583	20231031	110600	108366525	2295	2295	2295	2295	0
584	20231031	110500	108366525	2295	2295	2295	2295	0
585	20231031	110400	108366525	2295	2295	2295	2295	0
586	20231031	110300	108366525	2295	2295	2295	2295	0
587	20231031	110200	108366525	2295	2295	2295	2295	0
588	20231031	110100	108366525	2295	2295	2295	2295	1
589	20231031	110000	108364230	2280	2280	2280	2280	59
590	20231031	105900	108229710	2295	2280	2295	2280	73
591	20231031	105800	108063255	2280	2280	2280	2280	0
592	20231031	105700	108063255	2280	2280	2280	2280	1
593	20231031	105600	108060975	2265	2265	2265	2265	0
594	20231031	105500	108060975	2265	2265	2265	2265	0
595	20231031	105400	108060975	2265	2265	2265	2265	0
596	20231031	105300	108060975	2265	2265	2265	2265	0
597	20231031	105200	108060975	2265	2265	2265	2265	0
598	20231031	105100	108060975	2265	2265	2265	2265	0
599	20231031	105000	108060975	2265	2265	2265	2265	0
600	20231031	104900	108060975	2265	2265	2265	2265	0
601	20231031	104800	108060975	2265	2280	2280	2265	12
602	20231031	104700	108033630	2265	2265	2265	2265	0
603	20231031	104600	108033630	2265	2265	2265	2265	2
604	20231031	104500	108029100	2280	2280	2280	2265	4
605	20231031	104400	108019995	2265	2265	2265	2265	0
606	20231031	104300	108019995	2265	2295	2295	2265	1030
607	20231031	104200	105671595	2265	2265	2295	2265	300
608	20231031	104100	104989095	2280	2285	2285	2280	1457
609	20231031	104000	101661130	2320	2320	2320	2320	0
610	20231031	103900	101661130	2320	2320	2320	2320	0
611	20231031	103800	101661130	2320	2320	2320	2320	0
612	20231031	103700	101661130	2320	2280	2320	2280	1104
613	20231031	103600	99119145	2280	2280	2280	2280	0
614	20231031	103500	99119145	2280	2280	2280	2280	0
615	20231031	103400	99119145	2280	2280	2280	2280	0
616	20231031	103300	99119145	2280	2270	2280	2270	1745
617	20231031	103200	95147455	2250	2250	2250	2250	0
618	20231031	103100	95147455	2250	2250	2250	2250	0
619	20231031	103000	95147455	2250	2265	2265	2250	974
620	20231031	102900	92948845	2255	2255	2255	2255	0
621	20231031	102800	92948845	2255	2255	2255	2255	0
622	20231031	102700	92948845	2255	2250	2255	2250	675
623	20231031	102600	91426890	2245	2245	2245	2245	0
624	20231031	102500	91426890	2245	2245	2245	2245	27
625	20231031	102400	91366275	2245	2245	2245	2245	35
626	20231031	102300	91287700	2245	2245	2245	2245	30
627	20231031	102200	91220350	2240	2240	2240	2240	0
628	20231031	102100	91220350	2240	2240	2240	2240	0
629	20231031	102000	91220350	2240	2240	2240	2240	0
630	20231031	101900	91220350	2240	2240	2240	2240	0
631	20231031	101800	91220350	2240	2240	2240	2240	2
632	20231031	101700	91215870	2240	2240	2240	2240	211
633	20231031	101600	90743230	2240	2240	2240	2240	44
634	20231031	101500	90644670	2245	2250	2250	2245	1655
635	20231031	101400	86924105	2255	2260	2260	2255	1289
636	20231031	101300	84017170	2260	2260	2260	2260	44
637	20231031	101200	83917730	2260	2260	2260	2260	1700
638	20231031	101100	80075730	2280	2280	2280	2280	3
639	20231031	101000	80068890	2260	2260	2260	2260	0
640	20231031	100900	80068890	2260	2260	2260	2260	0
641	20231031	100800	80068890	2260	2265	2265	2260	1000
642	20231031	100700	77808885	2265	2265	2265	2265	19
643	20231031	100600	77765850	2265	2265	2270	2265	62
644	20231031	100500	77625415	2265	2265	2265	2265	199
645	20231031	100400	77174680	2260	2265	2265	2260	1130
646	20231031	100300	74615850	2270	2270	2285	2270	2173
647	20231031	100200	69681640	2285	2285	2285	2285	44
648	20231031	100100	69581100	2285	2285	2285	2285	1
649	20231031	100000	69578815	2285	2285	2285	2285	0
650	20231031	095900	69578815	2285	2285	2285	2285	0
651	20231031	095800	69578815	2285	2285	2285	2285	0
652	20231031	095700	69578815	2285	2285	2285	2285	0
653	20231031	095600	69578815	2285	2285	2285	2285	0
654	20231031	095500	69578815	2285	2285	2285	2285	0
655	20231031	095400	69578815	2285	2285	2285	2285	0
656	20231031	095300	69578815	2285	2280	2285	2275	731
657	20231031	095200	67912525	2280	2280	2280	2280	0
658	20231031	095100	67912525	2280	2280	2280	2280	457
659	20231031	095000	66870565	2285	2285	2285	2285	6
660	20231031	094900	66856855	2285	2285	2285	2285	89
661	20231031	094800	66653490	2285	2290	2290	2285	101
662	20231031	094700	66422700	2290	2290	2290	2290	0
663	20231031	094600	66422700	2290	2290	2290	2290	253
664	20231031	094500	65843330	2290	2290	2290	2290	47
665	20231031	094400	65735700	2290	2290	2290	2290	0
666	20231031	094300	65735700	2290	2290	2290	2290	0
667	20231031	094200	65735700	2290	2300	2300	2290	387
668	20231031	094100	64846040	2300	2300	2300	2300	700
669	20231031	094000	63236040	2315	2315	2315	2315	1
670	20231031	093900	63233725	2330	2330	2330	2330	0
671	20231031	093800	63233725	2330	2330	2330	2330	0
672	20231031	093700	63233725	2330	2330	2330	2330	44
673	20231031	093600	63131205	2330	2315	2330	2290	378
674	20231031	093500	62260540	2330	2330	2330	2330	0
675	20231031	093400	62260540	2330	2325	2330	2325	112
676	20231031	093300	62000095	2330	2330	2330	2330	0
677	20231031	093200	62000095	2330	2330	2330	2330	1
678	20231031	093100	61997765	2330	2300	2330	2300	4
679	20231031	093000	61988535	2300	2305	2305	2300	6
680	20231031	092900	61974725	2330	2330	2330	2330	0
681	20231031	092800	61974725	2330	2330	2330	2330	0
682	20231031	092700	61974725	2330	2330	2330	2330	0
683	20231031	092600	61974725	2330	2330	2330	2330	0
684	20231031	092500	61974725	2330	2305	2330	2305	1126
685	20231031	092400	59353985	2285	2295	2295	2285	391
686	20231031	092300	58459625	2285	2300	2320	2285	188
687	20231031	092200	58025080	2305	2305	2305	2305	52
688	20231031	092100	57905220	2315	2315	2315	2315	1
689	20231031	092000	57902905	2300	2320	2320	2300	288
690	20231031	091900	57240485	2320	2320	2320	2320	2
691	20231031	091800	57235845	2290	2315	2315	2290	30
692	20231031	091700	57167070	2320	2325	2325	2320	2
693	20231031	091600	57162425	2325	2330	2330	2325	4
694	20231031	091500	57153110	2330	2330	2330	2330	0
695	20231031	091400	57153110	2330	2320	2330	2320	316
696	20231031	091300	56418710	2290	2290	2290	2290	742
697	20231031	091200	54719530	2290	2250	2290	2245	10754
698	20231031	091100	30387880	2260	2260	2260	2260	1500
699	20231031	091000	26997880	2260	2250	2260	2245	125
700	20231031	090900	26716950	2250	2260	2260	2250	1768
701	20231031	090800	22721520	2260	2265	2265	2260	9
702	20231031	090700	22701160	2265	2265	2265	2265	846
703	20231031	090600	20784970	2270	2260	2270	2260	2331
704	20231031	090500	15497765	2265	2265	2265	2245	503
705	20231031	090400	14363030	2235	2260	2265	2235	3317
706	20231031	090300	6888185	2260	2295	2295	2250	1873
707	20231031	090200	2630490	2295	2295	2295	2295	0
708	20231031	090100	2630490	2295	2295	2295	2295	0
709	20231031	090000	2630490	2295	2320	2320	2295	1144