KissMeData/067080/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194400	1959168720	9780	9780	9780	9780	4422
3	20231031	194300	1959168720	9780	9780	9780	9780	0
4	20231031	194200	1959168720	9780	9780	9780	9780	0
5	20231031	194100	1959168720	9780	9780	9780	9780	0
6	20231031	194000	1959168720	9780	9780	9780	9780	0
7	20231031	193900	1959168720	9780	9780	9780	9780	0
8	20231031	193800	1959168720	9780	9780	9780	9780	0
9	20231031	193700	1959168720	9780	9780	9780	9780	0
10	20231031	193600	1959168720	9780	9780	9780	9780	0
11	20231031	193500	1959168720	9780	9780	9780	9780	0
12	20231031	193400	1959168720	9780	9780	9780	9780	0
13	20231031	193300	1959168720	9780	9780	9780	9780	0
14	20231031	193200	1959168720	9780	9780	9780	9780	0
15	20231031	193100	1959168720	9780	9780	9780	9780	0
16	20231031	193000	1959168720	9780	9780	9780	9780	0
17	20231031	192900	1959168720	9780	9780	9780	9780	0
18	20231031	192800	1959168720	9780	9780	9780	9780	0
19	20231031	192700	1959168720	9780	9780	9780	9780	0
20	20231031	192600	1959168720	9780	9780	9780	9780	0
21	20231031	192500	1959168720	9780	9780	9780	9780	0
22	20231031	192400	1959168720	9780	9780	9780	9780	0
23	20231031	192300	1959168720	9780	9780	9780	9780	0
24	20231031	192200	1959168720	9780	9780	9780	9780	0
25	20231031	192100	1959168720	9780	9780	9780	9780	0
26	20231031	192000	1959168720	9780	9780	9780	9780	0
27	20231031	191900	1959168720	9780	9780	9780	9780	0
28	20231031	191800	1959168720	9780	9780	9780	9780	0
29	20231031	191700	1959168720	9780	9780	9780	9780	0
30	20231031	191600	1959168720	9780	9780	9780	9780	0
31	20231031	191500	1959168720	9780	9780	9780	9780	0
32	20231031	191400	1959168720	9780	9780	9780	9780	4422
33	20231031	191300	1959168720	9780	9780	9780	9780	0
34	20231031	191200	1959168720	9780	9780	9780	9780	0
35	20231031	191100	1959168720	9780	9780	9780	9780	0
36	20231031	191000	1959168720	9780	9780	9780	9780	0
37	20231031	190900	1959168720	9780	9780	9780	9780	0
38	20231031	190800	1959168720	9780	9780	9780	9780	0
39	20231031	190700	1959168720	9780	9780	9780	9780	0
40	20231031	190600	1959168720	9780	9780	9780	9780	0
41	20231031	190500	1959168720	9780	9780	9780	9780	0
42	20231031	190400	1959168720	9780	9780	9780	9780	0
43	20231031	190300	1959168720	9780	9780	9780	9780	0
44	20231031	190200	1959168720	9780	9780	9780	9780	0
45	20231031	190100	1959168720	9780	9780	9780	9780	0
46	20231031	190000	1959168720	9780	9780	9780	9780	0
47	20231031	185900	1959168720	9780	9780	9780	9780	0
48	20231031	185800	1959168720	9780	9780	9780	9780	0
49	20231031	185700	1959168720	9780	9780	9780	9780	0
50	20231031	185600	1959168720	9780	9780	9780	9780	0
51	20231031	185500	1959168720	9780	9780	9780	9780	0
52	20231031	185400	1959168720	9780	9780	9780	9780	0
53	20231031	185300	1959168720	9780	9780	9780	9780	0
54	20231031	185200	1959168720	9780	9780	9780	9780	0
55	20231031	185100	1959168720	9780	9780	9780	9780	0
56	20231031	185000	1959168720	9780	9780	9780	9780	0
57	20231031	184900	1959168720	9780	9780	9780	9780	0
58	20231031	184800	1959168720	9780	9780	9780	9780	0
59	20231031	184700	1959168720	9780	9780	9780	9780	0
60	20231031	184600	1959168720	9780	9780	9780	9780	0
61	20231031	184500	1959168720	9780	9780	9780	9780	0
62	20231031	184400	1959168720	9780	9780	9780	9780	4422
63	20231031	184300	1959168720	9780	9780	9780	9780	0
64	20231031	184200	1959168720	9780	9780	9780	9780	0
65	20231031	184100	1959168720	9780	9780	9780	9780	0
66	20231031	184000	1959168720	9780	9780	9780	9780	0
67	20231031	183900	1959168720	9780	9780	9780	9780	0
68	20231031	183800	1959168720	9780	9780	9780	9780	0
69	20231031	183700	1959168720	9780	9780	9780	9780	0
70	20231031	183600	1959168720	9780	9780	9780	9780	0
71	20231031	183500	1959168720	9780	9780	9780	9780	0
72	20231031	183400	1959168720	9780	9780	9780	9780	0
73	20231031	183300	1959168720	9780	9780	9780	9780	0
74	20231031	183200	1959168720	9780	9780	9780	9780	0
75	20231031	183100	1959168720	9780	9780	9780	9780	0
76	20231031	183000	1959168720	9780	9780	9780	9780	0
77	20231031	182900	1959168720	9780	9780	9780	9780	0
78	20231031	182800	1959168720	9780	9780	9780	9780	0
79	20231031	182700	1959168720	9780	9780	9780	9780	0
80	20231031	182600	1959168720	9780	9780	9780	9780	0
81	20231031	182500	1959168720	9780	9780	9780	9780	0
82	20231031	182400	1959168720	9780	9780	9780	9780	0
83	20231031	182300	1959168720	9780	9780	9780	9780	0
84	20231031	182200	1959168720	9780	9780	9780	9780	0
85	20231031	182100	1959168720	9780	9780	9780	9780	0
86	20231031	182000	1959168720	9780	9780	9780	9780	0
87	20231031	181900	1959168720	9780	9780	9780	9780	0
88	20231031	181800	1959168720	9780	9780	9780	9780	0
89	20231031	181700	1959168720	9780	9780	9780	9780	0
90	20231031	181600	1959168720	9780	9780	9780	9780	0
91	20231031	181500	1959168720	9780	9780	9780	9780	0
92	20231031	181400	1959168720	9780	9780	9780	9780	4422
93	20231031	181300	1959168720	9780	9780	9780	9780	0
94	20231031	181200	1959168720	9780	9780	9780	9780	0
95	20231031	181100	1959168720	9780	9780	9780	9780	0
96	20231031	181000	1959168720	9780	9780	9780	9780	0
97	20231031	180900	1959168720	9780	9780	9780	9780	0
98	20231031	180800	1959168720	9780	9780	9780	9780	0
99	20231031	180700	1959168720	9780	9780	9780	9780	0
100	20231031	180600	1959168720	9780	9780	9780	9780	0
101	20231031	180500	1959168720	9780	9780	9780	9780	0
102	20231031	180400	1959168720	9780	9780	9780	9780	0
103	20231031	180300	1959168720	9780	9780	9780	9780	0
104	20231031	180200	1959168720	9780	9780	9780	9780	0
105	20231031	180100	1959168720	9780	9780	9780	9780	0
106	20231031	180000	1959168720	9780	9780	9780	9780	0
107	20231031	175900	1959168720	9780	9780	9780	9780	0
108	20231031	175800	1959168720	9780	9780	9780	9780	0
109	20231031	175700	1959168720	9780	9780	9780	9780	0
110	20231031	175600	1959168720	9780	9780	9780	9780	0
111	20231031	175500	1959168720	9780	9780	9780	9780	0
112	20231031	175400	1959168720	9780	9780	9780	9780	0
113	20231031	175300	1959168720	9780	9780	9780	9780	0
114	20231031	175200	1959168720	9780	9780	9780	9780	0
115	20231031	175100	1959168720	9780	9780	9780	9780	0
116	20231031	175000	1959168720	9780	9780	9780	9780	0
117	20231031	174900	1959168720	9780	9780	9780	9780	0
118	20231031	174800	1959168720	9780	9780	9780	9780	0
119	20231031	174700	1959168720	9780	9780	9780	9780	0
120	20231031	174600	1959168720	9780	9780	9780	9780	0
121	20231031	174500	1959168720	9780	9780	9780	9780	0
122	20231031	174400	1959168720	9780	9780	9780	9780	4422
123	20231031	174300	1959168720	9780	9780	9780	9780	0
124	20231031	174200	1959168720	9780	9780	9780	9780	0
125	20231031	174100	1959168720	9780	9780	9780	9780	0
126	20231031	174000	1959168720	9780	9780	9780	9780	0
127	20231031	173900	1959168720	9780	9780	9780	9780	0
128	20231031	173800	1959168720	9780	9780	9780	9780	0
129	20231031	173700	1959168720	9780	9780	9780	9780	0
130	20231031	173600	1959168720	9780	9780	9780	9780	0
131	20231031	173500	1959168720	9780	9780	9780	9780	0
132	20231031	173400	1959168720	9780	9780	9780	9780	0
133	20231031	173300	1959168720	9780	9780	9780	9780	0
134	20231031	173200	1959168720	9780	9780	9780	9780	0
135	20231031	173100	1959168720	9780	9780	9780	9780	0
136	20231031	173000	1959168720	9780	9780	9780	9780	0
137	20231031	172900	1959168720	9780	9780	9780	9780	0
138	20231031	172800	1959168720	9780	9780	9780	9780	0
139	20231031	172700	1959168720	9780	9780	9780	9780	0
140	20231031	172600	1959168720	9780	9780	9780	9780	0
141	20231031	172500	1959168720	9780	9780	9780	9780	0
142	20231031	172400	1959168720	9780	9780	9780	9780	0
143	20231031	172300	1959168720	9780	9780	9780	9780	0
144	20231031	172200	1959168720	9780	9780	9780	9780	0
145	20231031	172100	1959168720	9780	9780	9780	9780	0
146	20231031	172000	1959168720	9780	9780	9780	9780	0
147	20231031	171900	1959168720	9780	9780	9780	9780	0
148	20231031	171800	1959168720	9780	9780	9780	9780	0
149	20231031	171700	1959168720	9780	9780	9780	9780	0
150	20231031	171600	1959168720	9780	9780	9780	9780	0
151	20231031	171500	1959168720	9780	9780	9780	9780	0
152	20231031	171400	1959168720	9780	9780	9780	9780	4422
153	20231031	171300	1959168720	9780	9780	9780	9780	0
154	20231031	171200	1959168720	9780	9780	9780	9780	0
155	20231031	171100	1959168720	9780	9780	9780	9780	0
156	20231031	171000	1959168720	9780	9780	9780	9780	0
157	20231031	170900	1959168720	9780	9780	9780	9780	0
158	20231031	170800	1959168720	9780	9780	9780	9780	0
159	20231031	170700	1959168720	9780	9780	9780	9780	0
160	20231031	170600	1959168720	9780	9780	9780	9780	0
161	20231031	170500	1959168720	9780	9780	9780	9780	0
162	20231031	170400	1959168720	9780	9780	9780	9780	0
163	20231031	170300	1959168720	9780	9780	9780	9780	0
164	20231031	170200	1959168720	9780	9780	9780	9780	0
165	20231031	170100	1959168720	9780	9780	9780	9780	0
166	20231031	170000	1959168720	9780	9780	9780	9780	0
167	20231031	165900	1959168720	9780	9780	9780	9780	0
168	20231031	165800	1959168720	9780	9780	9780	9780	0
169	20231031	165700	1959168720	9780	9780	9780	9780	0
170	20231031	165600	1959168720	9780	9780	9780	9780	0
171	20231031	165500	1959168720	9780	9780	9780	9780	0
172	20231031	165400	1959168720	9780	9780	9780	9780	0
173	20231031	165300	1959168720	9780	9780	9780	9780	0
174	20231031	165200	1959168720	9780	9780	9780	9780	0
175	20231031	165100	1959168720	9780	9780	9780	9780	0
176	20231031	165000	1959168720	9780	9780	9780	9780	0
177	20231031	164900	1959168720	9780	9780	9780	9780	0
178	20231031	164800	1959168720	9780	9780	9780	9780	0
179	20231031	164700	1959168720	9780	9780	9780	9780	0
180	20231031	164600	1959168720	9780	9780	9780	9780	0
181	20231031	164500	1959168720	9780	9780	9780	9780	0
182	20231031	164400	1959168720	9780	9780	9780	9780	4422
183	20231031	164300	1959168720	9780	9780	9780	9780	0
184	20231031	164200	1959168720	9780	9780	9780	9780	0
185	20231031	164100	1959168720	9780	9780	9780	9780	0
186	20231031	164000	1959168720	9780	9780	9780	9780	0
187	20231031	163900	1959168720	9780	9780	9780	9780	0
188	20231031	163800	1959168720	9780	9780	9780	9780	0
189	20231031	163700	1959168720	9780	9780	9780	9780	0
190	20231031	163600	1959168720	9780	9780	9780	9780	0
191	20231031	163500	1959168720	9780	9780	9780	9780	0
192	20231031	163400	1959168720	9780	9780	9780	9780	0
193	20231031	163300	1959168720	9780	9780	9780	9780	0
194	20231031	163200	1959168720	9780	9780	9780	9780	0
195	20231031	163100	1959168720	9780	9780	9780	9780	0
196	20231031	163000	1959168720	9780	9780	9780	9780	0
197	20231031	162900	1959168720	9780	9780	9780	9780	0
198	20231031	162800	1959168720	9780	9780	9780	9780	0
199	20231031	162700	1959168720	9780	9780	9780	9780	0
200	20231031	162600	1959168720	9780	9780	9780	9780	0
201	20231031	162500	1959168720	9780	9780	9780	9780	0
202	20231031	162400	1959168720	9780	9780	9780	9780	0
203	20231031	162300	1959168720	9780	9780	9780	9780	0
204	20231031	162200	1959168720	9780	9780	9780	9780	0
205	20231031	162100	1959168720	9780	9780	9780	9780	0
206	20231031	162000	1959168720	9780	9780	9780	9780	0
207	20231031	161900	1959168720	9780	9780	9780	9780	0
208	20231031	161800	1959168720	9780	9780	9780	9780	0
209	20231031	161700	1959168720	9780	9780	9780	9780	0
210	20231031	161600	1959168720	9780	9780	9780	9780	0
211	20231031	161500	1959168720	9780	9780	9780	9780	0
212	20231031	161400	1959168720	9780	9780	9780	9780	4422
213	20231031	161300	1959168720	9780	9780	9780	9780	0
214	20231031	161200	1959168720	9780	9780	9780	9780	0
215	20231031	161100	1959168720	9780	9780	9780	9780	0
216	20231031	161000	1959168720	9780	9780	9780	9780	0
217	20231031	160900	1959168720	9780	9780	9780	9780	0
218	20231031	160800	1959168720	9780	9780	9780	9780	0
219	20231031	160700	1959168720	9780	9780	9780	9780	0
220	20231031	160600	1959168720	9780	9780	9780	9780	0
221	20231031	160500	1959168720	9780	9780	9780	9780	0
222	20231031	160400	1959168720	9780	9780	9780	9780	0
223	20231031	160300	1959168720	9780	9780	9780	9780	0
224	20231031	160200	1959168720	9780	9780	9780	9780	0
225	20231031	160100	1959168720	9780	9780	9780	9780	0
226	20231031	160000	1959168720	9780	9780	9780	9780	0
227	20231031	155900	1959168720	9780	9780	9780	9780	0
228	20231031	155800	1959168720	9780	9780	9780	9780	0
229	20231031	155700	1959168720	9780	9780	9780	9780	0
230	20231031	155600	1959168720	9780	9780	9780	9780	0
231	20231031	155500	1959168720	9780	9780	9780	9780	0
232	20231031	155400	1959168720	9780	9780	9780	9780	0
233	20231031	155300	1959168720	9780	9780	9780	9780	0
234	20231031	155200	1959168720	9780	9780	9780	9780	0
235	20231031	155100	1959168720	9780	9780	9780	9780	0
236	20231031	155000	1959168720	9780	9780	9780	9780	0
237	20231031	154900	1959168720	9780	9780	9780	9780	0
238	20231031	154800	1959168720	9780	9780	9780	9780	0
239	20231031	154700	1959168720	9780	9780	9780	9780	0
240	20231031	154600	1959168720	9780	9780	9780	9780	0
241	20231031	154500	1959168720	9780	9780	9780	9780	0
242	20231031	154400	1959168720	9780	9780	9780	9780	4422
243	20231031	154300	1959168720	9780	9780	9780	9780	0
244	20231031	154200	1959168720	9780	9780	9780	9780	0
245	20231031	154100	1959168720	9780	9780	9780	9780	0
246	20231031	154000	1959168720	9780	9780	9780	9780	0
247	20231031	153900	1959168720	9780	9780	9780	9780	0
248	20231031	153800	1959168720	9780	9780	9780	9780	0
249	20231031	153700	1959168720	9780	9780	9780	9780	0
250	20231031	153600	1959168720	9780	9780	9780	9780	0
251	20231031	153500	1959168720	9780	9780	9780	9780	0
252	20231031	153400	1959168720	9780	9780	9780	9780	0
253	20231031	153300	1959168720	9780	9780	9780	9780	0
254	20231031	153200	1959168720	9780	9780	9780	9780	0
255	20231031	153100	1959168720	9780	9780	9780	9780	0
256	20231031	153000	1959168720	9780	9780	9780	9780	4422
257	20231031	152900	1915921560	9780	9780	9780	9780	0
258	20231031	152800	1915921560	9780	9780	9780	9780	0
259	20231031	152700	1915921560	9780	9780	9780	9780	0
260	20231031	152600	1915921560	9780	9780	9780	9780	0
261	20231031	152500	1915921560	9780	9780	9780	9780	0
262	20231031	152400	1915921560	9780	9780	9780	9780	0
263	20231031	152300	1915921560	9780	9780	9780	9780	0
264	20231031	152200	1915921560	9780	9780	9780	9780	0
265	20231031	152100	1915921560	9780	9780	9780	9780	0
266	20231031	152000	1915921560	9780	9780	9780	9780	0
267	20231031	151900	1915921560	9780	9800	9800	9700	2004
268	20231031	151800	1896405340	9820	9750	9820	9710	1150
269	20231031	151700	1885207830	9760	9750	9760	9750	1226
270	20231031	151600	1873246270	9760	9790	9790	9760	124
271	20231031	151500	1872033810	9800	9760	9800	9760	454
272	20231031	151400	1867588110	9750	9760	9760	9750	9
273	20231031	151300	1867500320	9750	9810	9810	9750	510
274	20231031	151200	1862513140	9820	9830	9830	9820	1123
275	20231031	151100	1851475100	9830	9840	9840	9830	107
276	20231031	151000	1850422290	9800	9790	9850	9790	329
277	20231031	150900	1847195200	9790	9840	9840	9790	838
278	20231031	150800	1838958400	9840	9840	9840	9840	797
279	20231031	150700	1831115920	9840	9820	9840	9820	11
280	20231031	150600	1831007880	9820	9820	9820	9820	4
281	20231031	150500	1830968600	9840	9840	9840	9840	9
282	20231031	150400	1830880040	9780	9780	9780	9780	106
283	20231031	150300	1829843360	9780	9790	9790	9780	502
284	20231031	150200	1824928980	9850	9830	9850	9800	3438
285	20231031	150100	1791148640	9840	9840	9840	9840	506
286	20231031	150000	1786169600	9870	9870	9880	9870	216
287	20231031	145900	1784037630	9880	9870	9880	9870	281
288	20231031	145800	1781261810	9880	9870	9890	9870	71
289	20231031	145700	1780560250	9880	9870	9880	9820	1215
290	20231031	145600	1768616500	9880	9880	9890	9870	241
291	20231031	145500	1766235550	9890	9870	9890	9840	210
292	20231031	145400	1764159880	9880	9870	9880	9860	211
293	20231031	145300	1762076070	9880	9860	9880	9860	357
294	20231031	145200	1758551090	9870	9860	9870	9860	394
295	20231031	145100	1754662750	9880	9890	9900	9870	548
296	20231031	145000	1749239530	9900	9850	9900	9850	468
297	20231031	144900	1744613030	9850	9820	9850	9820	133
298	20231031	144800	1743303880	9840	9840	9840	9840	21
299	20231031	144700	1743097240	9840	9820	9840	9820	111
300	20231031	144600	1742007150	9820	9820	9820	9820	41
301	20231031	144500	1741604530	9820	9820	9820	9820	0
302	20231031	144400	1741604530	9820	9820	9820	9820	160
303	20231031	144300	1740033330	9820	9820	9820	9820	3
304	20231031	144200	1740003870	9810	9810	9810	9810	0
305	20231031	144100	1740003870	9810	9790	9810	9780	1360
306	20231031	144000	1726665960	9790	9790	9790	9790	39
307	20231031	143900	1726284150	9800	9780	9800	9780	38
308	20231031	143800	1725912180	9780	9780	9780	9770	449
309	20231031	143700	1721520990	9790	9780	9790	9780	6
310	20231031	143600	1721462300	9780	9780	9780	9780	14
311	20231031	143500	1721325380	9780	9780	9790	9780	123
312	20231031	143400	1720121480	9770	9780	9780	9760	279
313	20231031	143300	1717396280	9780	9770	9790	9770	345
314	20231031	143200	1714024670	9780	9780	9780	9780	1
315	20231031	143100	1714014890	9760	9760	9760	9760	56
316	20231031	143000	1713468330	9760	9760	9760	9760	17
317	20231031	142900	1713302410	9770	9770	9770	9770	51
318	20231031	142800	1712804140	9760	9760	9760	9760	1
319	20231031	142700	1712794380	9760	9770	9780	9760	271
320	20231031	142600	1710146720	9770	9770	9770	9770	0
321	20231031	142500	1710146720	9770	9770	9770	9770	149
322	20231031	142400	1708690990	9810	9810	9810	9790	145
323	20231031	142300	1707269420	9810	9720	9810	9720	3904
324	20231031	142200	1669195020	9720	9720	9720	9720	120
325	20231031	142100	1668028620	9720	9700	9730	9700	816
326	20231031	142000	1660109530	9670	9670	9680	9670	600
327	20231031	141900	1654304710	9670	9630	9670	9630	1413
328	20231031	141800	1640659420	9620	9650	9700	9510	6162
329	20231031	141700	1581488190	9650	9700	9700	9650	1235
330	20231031	141600	1569538700	9700	9720	9720	9700	179
331	20231031	141500	1567800640	9720	9720	9720	9720	0
332	20231031	141400	1567800640	9720	9720	9720	9720	23
333	20231031	141300	1567577080	9720	9710	9720	9710	696
334	20231031	141200	1560814710	9710	9720	9720	9710	801
335	20231031	141100	1553031400	9720	9750	9750	9720	79
336	20231031	141000	1552262920	9750	9750	9750	9750	157
337	20231031	140900	1550732170	9750	9750	9750	9750	1
338	20231031	140800	1550722420	9750	9750	9750	9750	0
339	20231031	140700	1550722420	9750	9760	9760	9750	372
340	20231031	140600	1547094700	9750	9750	9750	9750	366
341	20231031	140500	1543526200	9750	9710	9750	9710	2437
342	20231031	140400	1519848440	9670	9680	9680	9670	1293
343	20231031	140300	1507332300	9680	9680	9680	9680	0
344	20231031	140200	1507332300	9680	9690	9690	9680	853
345	20231031	140100	1499066820	9700	9700	9700	9700	603
346	20231031	140000	1493217720	9700	9700	9700	9700	43
347	20231031	135900	1492800620	9720	9720	9720	9720	353
348	20231031	135800	1489369460	9720	9720	9720	9720	51
349	20231031	135700	1488873740	9720	9720	9720	9720	5
350	20231031	135600	1488825140	9720	9720	9720	9720	1
351	20231031	135500	1488815420	9720	9720	9720	9720	90
352	20231031	135400	1487940620	9720	9720	9720	9720	205
353	20231031	135300	1485948020	9690	9700	9700	9690	2499
354	20231031	135200	1461721700	9710	9710	9710	9710	738
355	20231031	135100	1454555720	9710	9710	9720	9710	60
356	20231031	135000	1453973020	9720	9720	9720	9720	74
357	20231031	134900	1453253740	9740	9740	9740	9740	184
358	20231031	134800	1451461580	9740	9740	9740	9740	31
359	20231031	134700	1451159640	9740	9740	9740	9740	810
360	20231031	134600	1443270240	9730	9730	9730	9730	50
361	20231031	134500	1442783740	9710	9730	9730	9710	315
362	20231031	134400	1439724390	9720	9720	9720	9720	111
363	20231031	134300	1438645470	9740	9720	9740	9700	2661
364	20231031	134200	1412818290	9720	9720	9720	9720	20
365	20231031	134100	1412623890	9720	9740	9740	9720	168
366	20231031	134000	1410988170	9740	9750	9750	9710	1488
367	20231031	133900	1396520690	9760	9760	9760	9760	133
368	20231031	133800	1395222610	9760	9760	9770	9750	889
369	20231031	133700	1386547360	9770	9730	9770	9710	6797
370	20231031	133600	1320453360	9720	9720	9720	9720	0
371	20231031	133500	1320453360	9720	9750	9750	9720	300
372	20231031	133400	1317532850	9770	9770	9770	9770	0
373	20231031	133300	1317532850	9770	9750	9770	9750	1124
374	20231031	133200	1306552850	9740	9740	9740	9740	156
375	20231031	133100	1305033410	9740	9760	9760	9740	1130
376	20231031	133000	1294008940	9770	9770	9770	9770	17
377	20231031	132900	1293842850	9770	9770	9770	9770	1
378	20231031	132800	1293833080	9770	9770	9770	9770	217
379	20231031	132700	1291712990	9770	9780	9780	9770	30
380	20231031	132600	1291419630	9810	9800	9810	9800	5
381	20231031	132500	1291370620	9770	9770	9770	9760	288
382	20231031	132400	1288557020	9760	9770	9770	9760	347
383	20231031	132300	1285168640	9760	9760	9760	9760	10
384	20231031	132200	1285071040	9760	9770	9770	9760	108
385	20231031	132100	1284016940	9770	9770	9770	9770	0
386	20231031	132000	1284016940	9770	9790	9790	9770	170
387	20231031	131900	1282355830	9750	9760	9760	9750	180
388	20231031	131800	1280599870	9790	9790	9790	9770	249
389	20231031	131700	1278163720	9790	9830	9830	9790	513
390	20231031	131600	1273135910	9840	9840	9840	9840	0
391	20231031	131500	1273135910	9840	9840	9840	9840	150
392	20231031	131400	1271659910	9840	9840	9840	9840	1
393	20231031	131300	1271650070	9830	9830	9830	9830	0
394	20231031	131200	1271650070	9830	9830	9830	9830	1
395	20231031	131100	1271640240	9820	9820	9820	9820	500
396	20231031	131000	1266730240	9820	9820	9820	9820	418
397	20231031	130900	1262625480	9820	9810	9820	9810	2
398	20231031	130800	1262605850	9820	9820	9820	9820	0
399	20231031	130700	1262605850	9820	9820	9820	9820	300
400	20231031	130600	1259659850	9820	9820	9820	9820	0
401	20231031	130500	1259659850	9820	9820	9820	9820	5
402	20231031	130400	1259610750	9820	9810	9820	9810	495
403	20231031	130300	1254754750	9820	9820	9820	9820	0
404	20231031	130200	1254754750	9820	9800	9820	9800	62
405	20231031	130100	1254147090	9810	9810	9810	9810	14
406	20231031	130000	1254009750	9810	9810	9810	9810	50
407	20231031	125900	1253519250	9810	9810	9810	9810	24
408	20231031	125800	1253283810	9810	9810	9810	9790	375
409	20231031	125700	1249612290	9800	9760	9800	9720	6125
410	20231031	125600	1189912710	9790	9770	9810	9730	3474
411	20231031	125500	1156066880	9810	9790	9810	9760	2001
412	20231031	125400	1136523330	9810	9800	9810	9800	101
413	20231031	125300	1135533520	9810	9810	9810	9810	0
414	20231031	125200	1135533520	9810	9810	9810	9810	0
415	20231031	125100	1135533520	9810	9810	9810	9810	0
416	20231031	125000	1135533520	9810	9810	9810	9810	0
417	20231031	124900	1135533520	9810	9790	9810	9790	439
418	20231031	124800	1131235690	9820	9790	9820	9790	359
419	20231031	124700	1127715080	9820	9820	9820	9820	0
420	20231031	124600	1127715080	9820	9780	9820	9780	4
421	20231031	124500	1127675920	9820	9820	9820	9820	10
422	20231031	124400	1127577720	9820	9800	9820	9800	174
423	20231031	124300	1125872420	9800	9810	9810	9790	187
424	20231031	124200	1124041650	9790	9790	9820	9760	2442
425	20231031	124100	1100179400	9820	9780	9820	9780	303
426	20231031	124000	1097210820	9790	9820	9820	9790	203
427	20231031	123900	1095223380	9870	9830	9880	9790	2023
428	20231031	123800	1075407460	9880	9850	9880	9830	434
429	20231031	123700	1071136020	9890	9890	9890	9890	0
430	20231031	123600	1071136020	9890	9890	9890	9890	100
431	20231031	123500	1070147020	9890	9890	9890	9890	0
432	20231031	123400	1070147020	9890	9850	9890	9850	101
433	20231031	123300	1069152130	9890	9830	9890	9830	351
434	20231031	123200	1065701740	9930	9930	9930	9930	0
435	20231031	123100	1065701740	9930	9930	9930	9930	200
436	20231031	123000	1063715740	9940	9810	9940	9810	300
437	20231031	122900	1060765700	9810	9800	9810	9800	305
438	20231031	122800	1057776650	9790	9790	9790	9790	0
439	20231031	122700	1057776650	9790	9790	9790	9790	0
440	20231031	122600	1057776650	9790	9790	9790	9790	0
441	20231031	122500	1057776650	9790	9800	9800	9790	54
442	20231031	122400	1057247460	9790	9790	9790	9790	0
443	20231031	122300	1057247460	9790	9800	9800	9790	336
444	20231031	122200	1053957520	9810	9810	9810	9810	11
445	20231031	122100	1053849610	9810	9830	9830	9810	139
446	20231031	122000	1052485160	9820	9820	9830	9820	33
447	20231031	121900	1052161050	9820	9820	9830	9820	97
448	20231031	121800	1051207870	9920	9790	9930	9790	412
449	20231031	121700	1047142270	9790	9790	9790	9790	1
450	20231031	121600	1047132480	9790	9790	9790	9790	0
451	20231031	121500	1047132480	9790	9790	9790	9790	90
452	20231031	121400	1046251380	9800	9810	9810	9800	358
453	20231031	121300	1042742970	9800	9800	9800	9800	0
454	20231031	121200	1042742970	9800	9800	9800	9800	0
455	20231031	121100	1042742970	9800	9800	9800	9800	150
456	20231031	121000	1041272970	9800	9800	9800	9800	0
457	20231031	120900	1041272970	9800	9800	9800	9800	9
458	20231031	120800	1041184770	9860	9860	9860	9860	1
459	20231031	120700	1041174910	9800	9800	9800	9800	0
460	20231031	120600	1041174910	9800	9780	9800	9780	987
461	20231031	120500	1031515240	9780	9890	9890	9780	4476
462	20231031	120400	987634320	9890	9890	9890	9890	2
463	20231031	120300	987614540	9830	9850	9850	9830	252
464	20231031	120200	985134540	9850	9850	9850	9850	0
465	20231031	120100	985134540	9850	9850	9850	9850	300
466	20231031	120000	982179540	9850	9850	9850	9850	0
467	20231031	115900	982179540	9850	9850	9850	9850	0
468	20231031	115800	982179540	9850	9850	9850	9850	0
469	20231031	115700	982179540	9850	9850	9850	9850	10
470	20231031	115600	982081040	9850	9830	9850	9830	2
471	20231031	115500	982061360	9850	9850	9850	9850	1
472	20231031	115400	982051510	9830	9830	9830	9830	44
473	20231031	115300	981618990	9830	9830	9830	9830	56
474	20231031	115200	981068510	9830	9830	9830	9830	103
475	20231031	115100	980056020	9830	9780	9830	9780	1309
476	20231031	115000	967189520	9780	9780	9780	9780	177
477	20231031	114900	965458460	9780	9780	9830	9780	695
478	20231031	114800	958661260	9790	9800	9800	9790	260
479	20231031	114700	956115100	9790	9800	9800	9790	104
480	20231031	114600	955095910	9820	9800	9830	9800	1225
481	20231031	114500	943064960	9830	9830	9830	9800	4590
482	20231031	114400	898026760	9840	9860	9860	9840	2556
483	20231031	114300	872865210	9870	9870	9870	9870	451
484	20231031	114200	868413840	9870	9870	9870	9870	0
485	20231031	114100	868413840	9870	9870	9870	9870	0
486	20231031	114000	868413840	9870	9870	9870	9870	528
487	20231031	113900	863202480	9870	9870	9870	9870	70
488	20231031	113800	862511580	9870	9880	9880	9870	389
489	20231031	113700	858668290	9880	9880	9880	9880	0
490	20231031	113600	858668290	9880	9880	9880	9880	1
491	20231031	113500	858658410	9890	9890	9890	9890	1
492	20231031	113400	858648520	9890	9900	9900	9890	51
493	20231031	113300	858143630	9890	9890	9890	9890	77
494	20231031	113200	857382100	9900	9900	9900	9900	0
495	20231031	113100	857382100	9900	9900	9900	9900	17
496	20231031	113000	857213800	9890	9890	9890	9890	0
497	20231031	112900	857213800	9890	9890	9890	9890	0
498	20231031	112800	857213800	9890	9890	9890	9890	0
499	20231031	112700	857213800	9890	9890	9890	9890	1
500	20231031	112600	857203910	9890	9900	9900	9890	484
501	20231031	112500	852417140	9890	9920	9920	9890	102
502	20231031	112400	851408260	9920	9920	9920	9920	45
503	20231031	112300	850961860	9890	9910	9910	9890	142
504	20231031	112200	849556470	9910	9910	9910	9910	0
505	20231031	112100	849556470	9910	9910	9910	9910	1160
506	20231031	112000	838060870	9900	9920	9920	9900	208
507	20231031	111900	836001560	9920	9920	9920	9920	1
508	20231031	111800	835991640	9920	9920	9920	9920	4
509	20231031	111700	835951960	9920	9910	9920	9910	32
510	20231031	111600	835634830	9920	9940	9940	9920	132
511	20231031	111500	834322880	9930	9970	9970	9930	2083
512	20231031	111400	813637330	9950	9970	9970	9950	3
513	20231031	111300	813607460	9970	9970	9970	9970	2
514	20231031	111200	813587520	9970	9950	9970	9950	2
515	20231031	111100	813567600	9940	9950	9950	9940	188
516	20231031	111000	811698080	9960	9970	9970	9960	13
517	20231031	110900	811568590	9970	9970	9970	9950	202
518	20231031	110800	809558650	9970	9960	9970	9960	12
519	20231031	110700	809439110	9970	9970	9970	9970	2
520	20231031	110600	809419170	9970	9970	9970	9970	1
521	20231031	110500	809409200	9970	9970	9970	9940	3
522	20231031	110400	809379320	9970	9990	9990	9970	2
523	20231031	110300	809359360	9980	9980	9980	9980	511
524	20231031	110200	804259580	9980	9980	9980	9980	2
525	20231031	110100	804239620	9940	9980	9980	9940	118
526	20231031	110000	803066620	9980	9980	9980	9980	1
527	20231031	105900	803056640	9990	9990	9990	9930	511
528	20231031	105800	797975210	9970	9970	10000	9970	13
529	20231031	105700	797845570	10000	10000	10000	10000	45
530	20231031	105600	797395570	9980	9930	9980	9930	1590
531	20231031	105500	781568650	9930	9930	9930	9930	1
532	20231031	105400	781558720	9940	9940	9940	9940	582
533	20231031	105300	775773640	9940	9920	9940	9920	731
534	20231031	105200	768520120	9910	9870	9910	9870	369
535	20231031	105100	764867940	9920	9920	9920	9920	3
536	20231031	105000	764838180	9920	9910	9920	9910	385
537	20231031	104900	761022810	9880	9900	9900	9880	951
538	20231031	104800	751609390	9910	9910	9910	9910	0
539	20231031	104700	751609390	9910	9920	9930	9910	448
540	20231031	104600	747168640	9920	9930	9930	9920	29
541	20231031	104500	746880830	9940	9940	9940	9940	9
542	20231031	104400	746791370	9940	9940	9940	9940	68
543	20231031	104300	746115450	9950	9950	9950	9950	1
544	20231031	104200	746105500	9940	9970	9970	9940	75
545	20231031	104100	745358370	9980	9980	9980	9980	10
546	20231031	104000	745258570	9970	9920	9970	9920	1058
547	20231031	103900	734735830	9920	9920	9920	9920	1
548	20231031	103800	734725910	9890	9900	9910	9890	353
549	20231031	103700	731230010	9880	9880	9880	9880	18
550	20231031	103600	731052170	9900	9890	9900	9890	122
551	20231031	103500	729844570	9850	9880	9880	9850	3361
552	20231031	103400	696715250	9880	9880	9880	9880	55
553	20231031	103300	696171850	9890	9920	9920	9890	495
554	20231031	103200	691270900	9930	9930	9930	9930	49
555	20231031	103100	690784330	9930	9930	9930	9930	0
556	20231031	103000	690784330	9930	9930	9930	9930	14
557	20231031	102900	690645310	9910	9900	9910	9900	159
558	20231031	102800	689070100	9900	9890	9900	9890	38
559	20231031	102700	688694260	9890	9890	9890	9890	31
560	20231031	102600	688387670	9880	9880	9880	9880	114
561	20231031	102500	687261350	9880	9880	9880	9880	10
562	20231031	102400	687162550	9880	9870	9880	9870	80
563	20231031	102300	686372650	9860	9860	9860	9860	818
564	20231031	102200	678307170	9860	9860	9860	9860	0
565	20231031	102100	678307170	9860	9860	9860	9860	52
566	20231031	102000	677794450	9850	9870	9870	9850	1011
567	20231031	101900	667824370	9880	9880	9880	9880	1693
568	20231031	101800	651097530	9880	9880	9880	9880	527
569	20231031	101700	645890770	9870	9890	9910	9870	648
570	20231031	101600	639489760	9880	9880	9880	9880	119
571	20231031	101500	638314040	9870	9900	9930	9870	522
572	20231031	101400	633156690	9900	9910	9910	9900	635
573	20231031	101300	626870180	9910	9940	9980	9910	2330
574	20231031	101200	603721470	9940	9960	9960	9940	376
575	20231031	101100	599981580	9960	9960	9960	9960	0
576	20231031	101000	599981580	9960	9960	9960	9960	0
577	20231031	100900	599981580	9960	9990	9990	9960	37
578	20231031	100800	599613030	9990	9990	9990	9990	79
579	20231031	100700	598823820	9970	9950	9970	9950	336
580	20231031	100600	595477630	9950	9950	9950	9950	1
581	20231031	100500	595467680	9930	9930	9930	9930	133
582	20231031	100400	594146990	9900	9900	9900	9900	0
583	20231031	100300	594146990	9900	9910	9920	9900	423
584	20231031	100200	589952910	9900	9920	9920	9900	11
585	20231031	100100	589843990	9870	9930	9930	9860	2320
586	20231031	100000	566923400	9960	9940	9960	9890	1310
587	20231031	095900	553954250	9910	9940	9940	9910	2406
588	20231031	095800	530081270	9950	9970	9970	9950	358
589	20231031	095700	526519130	9970	9940	9970	9940	502
590	20231031	095600	521514640	9970	9950	9970	9930	714
591	20231031	095500	514420500	9970	9990	9990	9900	5763
592	20231031	095400	457192720	9990	10040	10040	9960	1763
593	20231031	095300	439606650	10040	10020	10040	10020	15
594	20231031	095200	439456250	10040	10020	10040	10020	133
595	20231031	095100	438123430	10050	10020	10050	10020	106
596	20231031	095000	437061130	10050	10060	10060	10020	536
597	20231031	094900	431684090	10060	10060	10060	10060	3
598	20231031	094800	431653910	10090	10020	10090	10020	473
599	20231031	094700	426901990	10100	10120	10120	10000	5011
600	20231031	094600	376708800	10120	10120	10120	10120	6
601	20231031	094500	376648080	10120	10130	10130	10120	6
602	20231031	094400	376587310	10130	10130	10130	10130	5
603	20231031	094300	376536660	10100	10100	10100	10100	18
604	20231031	094200	376354860	10100	10120	10120	10070	149
605	20231031	094100	374850310	10120	10150	10150	10110	152
606	20231031	094000	373312490	10150	10150	10160	10120	282
607	20231031	093900	370453200	10150	10180	10190	10150	152
608	20231031	093800	368908560	10190	10180	10190	10160	163
609	20231031	093700	367251190	10190	10160	10190	10150	590
610	20231031	093600	361258300	10160	10150	10170	10150	1048
611	20231031	093500	350612440	10150	10210	10210	10150	261
612	20231031	093400	347960290	10200	10140	10200	10140	3984
613	20231031	093300	307393570	10140	10130	10140	10100	175
614	20231031	093200	305622890	10110	10100	10110	10070	455
615	20231031	093100	301033040	10100	10080	10100	10080	77
616	20231031	093000	300256110	10070	10070	10070	10070	132
617	20231031	092900	298926870	10070	10050	10070	10030	150
618	20231031	092800	297420050	10050	10080	10080	10050	220
619	20231031	092700	295207250	10060	10080	10080	10060	111
620	20231031	092600	294090450	10080	10060	10080	10060	746
621	20231031	092500	286584170	10060	10020	10060	10020	679
622	20231031	092400	279770550	10040	10030	10040	10000	240
623	20231031	092300	277366720	10030	9980	10030	9980	37
624	20231031	092200	276996010	9980	10000	10050	9980	2364
625	20231031	092100	253373280	10010	10060	10060	10010	2435
626	20231031	092000	228970520	10060	10060	10060	10040	394
627	20231031	091900	225010650	10060	10030	10070	10030	955
628	20231031	091800	215418410	10070	10050	10070	10030	118
629	20231031	091700	214233550	10060	10060	10060	10060	71
630	20231031	091600	213519290	10050	10080	10080	10050	17
631	20231031	091500	213348230	10080	10060	10080	10060	129
632	20231031	091400	212048090	10030	10040	10080	10010	1991
633	20231031	091300	192063710	10040	10130	10140	10040	1811
634	20231031	091200	173837690	10140	10120	10140	10080	253
635	20231031	091100	171277890	10120	10110	10120	10090	200
636	20231031	091000	169255960	10090	10100	10110	10040	1130
637	20231031	090900	157867670	10080	10150	10150	10080	1862
638	20231031	090800	139082120	10150	10130	10150	10110	1101
639	20231031	090700	127938580	10170	10160	10170	10130	698
640	20231031	090600	120840450	10160	10150	10170	10150	593
641	20231031	090500	114813400	10150	10140	10190	10100	2987
642	20231031	090400	84617580	10260	10150	10260	10150	517
643	20231031	090300	79347480	10150	10150	10150	10120	1953
644	20231031	090200	59527830	10150	10200	10260	10150	3506
645	20231031	090100	23818200	10270	10190	10270	10150	1776
646	20231031	090000	5730070	10150	10150	10160	10150	406