KissMeData/244460/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204700	580148115	2410	2410	2410	2410	1101
3	20231031	204600	580148115	2410	2410	2410	2410	0
4	20231031	204500	580148115	2410	2410	2410	2410	0
5	20231031	204400	580148115	2410	2410	2410	2410	0
6	20231031	204300	580148115	2410	2410	2410	2410	0
7	20231031	204200	580148115	2410	2410	2410	2410	0
8	20231031	204100	580148115	2410	2410	2410	2410	0
9	20231031	204000	580148115	2410	2410	2410	2410	0
10	20231031	203900	580148115	2410	2410	2410	2410	0
11	20231031	203800	580148115	2410	2410	2410	2410	0
12	20231031	203700	580148115	2410	2410	2410	2410	0
13	20231031	203600	580148115	2410	2410	2410	2410	0
14	20231031	203500	580148115	2410	2410	2410	2410	0
15	20231031	203400	580148115	2410	2410	2410	2410	0
16	20231031	203300	580148115	2410	2410	2410	2410	0
17	20231031	203200	580148115	2410	2410	2410	2410	0
18	20231031	203100	580148115	2410	2410	2410	2410	0
19	20231031	203000	580148115	2410	2410	2410	2410	0
20	20231031	202900	580148115	2410	2410	2410	2410	0
21	20231031	202800	580148115	2410	2410	2410	2410	0
22	20231031	202700	580148115	2410	2410	2410	2410	0
23	20231031	202600	580148115	2410	2410	2410	2410	0
24	20231031	202500	580148115	2410	2410	2410	2410	0
25	20231031	202400	580148115	2410	2410	2410	2410	0
26	20231031	202300	580148115	2410	2410	2410	2410	0
27	20231031	202200	580148115	2410	2410	2410	2410	0
28	20231031	202100	580148115	2410	2410	2410	2410	0
29	20231031	202000	580148115	2410	2410	2410	2410	0
30	20231031	201900	580148115	2410	2410	2410	2410	0
31	20231031	201800	580148115	2410	2410	2410	2410	0
32	20231031	201700	580148115	2410	2410	2410	2410	1101
33	20231031	201600	580148115	2410	2410	2410	2410	0
34	20231031	201500	580148115	2410	2410	2410	2410	0
35	20231031	201400	580148115	2410	2410	2410	2410	0
36	20231031	201300	580148115	2410	2410	2410	2410	0
37	20231031	201200	580148115	2410	2410	2410	2410	0
38	20231031	201100	580148115	2410	2410	2410	2410	0
39	20231031	201000	580148115	2410	2410	2410	2410	0
40	20231031	200900	580148115	2410	2410	2410	2410	0
41	20231031	200800	580148115	2410	2410	2410	2410	0
42	20231031	200700	580148115	2410	2410	2410	2410	0
43	20231031	200600	580148115	2410	2410	2410	2410	0
44	20231031	200500	580148115	2410	2410	2410	2410	0
45	20231031	200400	580148115	2410	2410	2410	2410	0
46	20231031	200300	580148115	2410	2410	2410	2410	0
47	20231031	200200	580148115	2410	2410	2410	2410	0
48	20231031	200100	580148115	2410	2410	2410	2410	0
49	20231031	200000	580148115	2410	2410	2410	2410	0
50	20231031	195900	580148115	2410	2410	2410	2410	0
51	20231031	195800	580148115	2410	2410	2410	2410	0
52	20231031	195700	580148115	2410	2410	2410	2410	0
53	20231031	195600	580148115	2410	2410	2410	2410	0
54	20231031	195500	580148115	2410	2410	2410	2410	0
55	20231031	195400	580148115	2410	2410	2410	2410	0
56	20231031	195300	580148115	2410	2410	2410	2410	0
57	20231031	195200	580148115	2410	2410	2410	2410	0
58	20231031	195100	580148115	2410	2410	2410	2410	0
59	20231031	195000	580148115	2410	2410	2410	2410	0
60	20231031	194900	580148115	2410	2410	2410	2410	0
61	20231031	194800	580148115	2410	2410	2410	2410	0
62	20231031	194700	580148115	2410	2410	2410	2410	1101
63	20231031	194600	580148115	2410	2410	2410	2410	0
64	20231031	194500	580148115	2410	2410	2410	2410	0
65	20231031	194400	580148115	2410	2410	2410	2410	0
66	20231031	194300	580148115	2410	2410	2410	2410	0
67	20231031	194200	580148115	2410	2410	2410	2410	0
68	20231031	194100	580148115	2410	2410	2410	2410	0
69	20231031	194000	580148115	2410	2410	2410	2410	0
70	20231031	193900	580148115	2410	2410	2410	2410	0
71	20231031	193800	580148115	2410	2410	2410	2410	0
72	20231031	193700	580148115	2410	2410	2410	2410	0
73	20231031	193600	580148115	2410	2410	2410	2410	0
74	20231031	193500	580148115	2410	2410	2410	2410	0
75	20231031	193400	580148115	2410	2410	2410	2410	0
76	20231031	193300	580148115	2410	2410	2410	2410	0
77	20231031	193200	580148115	2410	2410	2410	2410	0
78	20231031	193100	580148115	2410	2410	2410	2410	0
79	20231031	193000	580148115	2410	2410	2410	2410	0
80	20231031	192900	580148115	2410	2410	2410	2410	0
81	20231031	192800	580148115	2410	2410	2410	2410	0
82	20231031	192700	580148115	2410	2410	2410	2410	0
83	20231031	192600	580148115	2410	2410	2410	2410	0
84	20231031	192500	580148115	2410	2410	2410	2410	0
85	20231031	192400	580148115	2410	2410	2410	2410	0
86	20231031	192300	580148115	2410	2410	2410	2410	0
87	20231031	192200	580148115	2410	2410	2410	2410	0
88	20231031	192100	580148115	2410	2410	2410	2410	0
89	20231031	192000	580148115	2410	2410	2410	2410	0
90	20231031	191900	580148115	2410	2410	2410	2410	0
91	20231031	191800	580148115	2410	2410	2410	2410	0
92	20231031	191700	580148115	2410	2410	2410	2410	1101
93	20231031	191600	580148115	2410	2410	2410	2410	0
94	20231031	191500	580148115	2410	2410	2410	2410	0
95	20231031	191400	580148115	2410	2410	2410	2410	0
96	20231031	191300	580148115	2410	2410	2410	2410	0
97	20231031	191200	580148115	2410	2410	2410	2410	0
98	20231031	191100	580148115	2410	2410	2410	2410	0
99	20231031	191000	580148115	2410	2410	2410	2410	0
100	20231031	190900	580148115	2410	2410	2410	2410	0
101	20231031	190800	580148115	2410	2410	2410	2410	0
102	20231031	190700	580148115	2410	2410	2410	2410	0
103	20231031	190600	580148115	2410	2410	2410	2410	0
104	20231031	190500	580148115	2410	2410	2410	2410	0
105	20231031	190400	580148115	2410	2410	2410	2410	0
106	20231031	190300	580148115	2410	2410	2410	2410	0
107	20231031	190200	580148115	2410	2410	2410	2410	0
108	20231031	190100	580148115	2410	2410	2410	2410	0
109	20231031	190000	580148115	2410	2410	2410	2410	0
110	20231031	185900	580148115	2410	2410	2410	2410	0
111	20231031	185800	580148115	2410	2410	2410	2410	0
112	20231031	185700	580148115	2410	2410	2410	2410	0
113	20231031	185600	580148115	2410	2410	2410	2410	0
114	20231031	185500	580148115	2410	2410	2410	2410	0
115	20231031	185400	580148115	2410	2410	2410	2410	0
116	20231031	185300	580148115	2410	2410	2410	2410	0
117	20231031	185200	580148115	2410	2410	2410	2410	0
118	20231031	185100	580148115	2410	2410	2410	2410	0
119	20231031	185000	580148115	2410	2410	2410	2410	0
120	20231031	184900	580148115	2410	2410	2410	2410	0
121	20231031	184800	580148115	2410	2410	2410	2410	0
122	20231031	184700	580148115	2410	2410	2410	2410	1101
123	20231031	184600	580148115	2410	2410	2410	2410	0
124	20231031	184500	580148115	2410	2410	2410	2410	0
125	20231031	184400	580148115	2410	2410	2410	2410	0
126	20231031	184300	580148115	2410	2410	2410	2410	0
127	20231031	184200	580148115	2410	2410	2410	2410	0
128	20231031	184100	580148115	2410	2410	2410	2410	0
129	20231031	184000	580148115	2410	2410	2410	2410	0
130	20231031	183900	580148115	2410	2410	2410	2410	0
131	20231031	183800	580148115	2410	2410	2410	2410	0
132	20231031	183700	580148115	2410	2410	2410	2410	0
133	20231031	183600	580148115	2410	2410	2410	2410	0
134	20231031	183500	580148115	2410	2410	2410	2410	0
135	20231031	183400	580148115	2410	2410	2410	2410	0
136	20231031	183300	580148115	2410	2410	2410	2410	0
137	20231031	183200	580148115	2410	2410	2410	2410	0
138	20231031	183100	580148115	2410	2410	2410	2410	0
139	20231031	183000	580148115	2410	2410	2410	2410	0
140	20231031	182900	580148115	2410	2410	2410	2410	0
141	20231031	182800	580148115	2410	2410	2410	2410	0
142	20231031	182700	580148115	2410	2410	2410	2410	0
143	20231031	182600	580148115	2410	2410	2410	2410	0
144	20231031	182500	580148115	2410	2410	2410	2410	0
145	20231031	182400	580148115	2410	2410	2410	2410	0
146	20231031	182300	580148115	2410	2410	2410	2410	0
147	20231031	182200	580148115	2410	2410	2410	2410	0
148	20231031	182100	580148115	2410	2410	2410	2410	0
149	20231031	182000	580148115	2410	2410	2410	2410	0
150	20231031	181900	580148115	2410	2410	2410	2410	0
151	20231031	181800	580148115	2410	2410	2410	2410	0
152	20231031	181700	580148115	2410	2410	2410	2410	1101
153	20231031	181600	580148115	2410	2410	2410	2410	0
154	20231031	181500	580148115	2410	2410	2410	2410	0
155	20231031	181400	580148115	2410	2410	2410	2410	0
156	20231031	181300	580148115	2410	2410	2410	2410	0
157	20231031	181200	580148115	2410	2410	2410	2410	0
158	20231031	181100	580148115	2410	2410	2410	2410	0
159	20231031	181000	580148115	2410	2410	2410	2410	0
160	20231031	180900	580148115	2410	2410	2410	2410	0
161	20231031	180800	580148115	2410	2410	2410	2410	0
162	20231031	180700	580148115	2410	2410	2410	2410	0
163	20231031	180600	580148115	2410	2410	2410	2410	0
164	20231031	180500	580148115	2410	2410	2410	2410	0
165	20231031	180400	580148115	2410	2410	2410	2410	0
166	20231031	180300	580148115	2410	2410	2410	2410	0
167	20231031	180200	580148115	2410	2410	2410	2410	0
168	20231031	180100	580148115	2410	2410	2410	2410	0
169	20231031	180000	580148115	2410	2410	2410	2410	0
170	20231031	175900	580148115	2410	2410	2410	2410	0
171	20231031	175800	580148115	2410	2410	2410	2410	0
172	20231031	175700	580148115	2410	2410	2410	2410	0
173	20231031	175600	580148115	2410	2410	2410	2410	0
174	20231031	175500	580148115	2410	2410	2410	2410	0
175	20231031	175400	580148115	2410	2410	2410	2410	0
176	20231031	175300	580148115	2410	2410	2410	2410	0
177	20231031	175200	580148115	2410	2410	2410	2410	0
178	20231031	175100	580148115	2410	2410	2410	2410	0
179	20231031	175000	580148115	2410	2410	2410	2410	0
180	20231031	174900	580148115	2410	2410	2410	2410	0
181	20231031	174800	580148115	2410	2410	2410	2410	0
182	20231031	174700	580148115	2410	2410	2410	2410	1101
183	20231031	174600	580148115	2410	2410	2410	2410	0
184	20231031	174500	580148115	2410	2410	2410	2410	0
185	20231031	174400	580148115	2410	2410	2410	2410	0
186	20231031	174300	580148115	2410	2410	2410	2410	0
187	20231031	174200	580148115	2410	2410	2410	2410	0
188	20231031	174100	580148115	2410	2410	2410	2410	0
189	20231031	174000	580148115	2410	2410	2410	2410	0
190	20231031	173900	580148115	2410	2410	2410	2410	0
191	20231031	173800	580148115	2410	2410	2410	2410	0
192	20231031	173700	580148115	2410	2410	2410	2410	0
193	20231031	173600	580148115	2410	2410	2410	2410	0
194	20231031	173500	580148115	2410	2410	2410	2410	0
195	20231031	173400	580148115	2410	2410	2410	2410	0
196	20231031	173300	580148115	2410	2410	2410	2410	0
197	20231031	173200	580148115	2410	2410	2410	2410	0
198	20231031	173100	580148115	2410	2410	2410	2410	0
199	20231031	173000	580148115	2410	2410	2410	2410	0
200	20231031	172900	580148115	2410	2410	2410	2410	0
201	20231031	172800	580148115	2410	2410	2410	2410	0
202	20231031	172700	580148115	2410	2410	2410	2410	0
203	20231031	172600	580148115	2410	2410	2410	2410	0
204	20231031	172500	580148115	2410	2410	2410	2410	0
205	20231031	172400	580148115	2410	2410	2410	2410	0
206	20231031	172300	580148115	2410	2410	2410	2410	0
207	20231031	172200	580148115	2410	2410	2410	2410	0
208	20231031	172100	580148115	2410	2410	2410	2410	0
209	20231031	172000	580148115	2410	2410	2410	2410	0
210	20231031	171900	580148115	2410	2410	2410	2410	0
211	20231031	171800	580148115	2410	2410	2410	2410	0
212	20231031	171700	580148115	2410	2410	2410	2410	1101
213	20231031	171600	580148115	2410	2410	2410	2410	0
214	20231031	171500	580148115	2410	2410	2410	2410	0
215	20231031	171400	580148115	2410	2410	2410	2410	0
216	20231031	171300	580148115	2410	2410	2410	2410	0
217	20231031	171200	580148115	2410	2410	2410	2410	0
218	20231031	171100	580148115	2410	2410	2410	2410	0
219	20231031	171000	580148115	2410	2410	2410	2410	0
220	20231031	170900	580148115	2410	2410	2410	2410	0
221	20231031	170800	580148115	2410	2410	2410	2410	0
222	20231031	170700	580148115	2410	2410	2410	2410	0
223	20231031	170600	580148115	2410	2410	2410	2410	0
224	20231031	170500	580148115	2410	2410	2410	2410	0
225	20231031	170400	580148115	2410	2410	2410	2410	0
226	20231031	170300	580148115	2410	2410	2410	2410	0
227	20231031	170200	580148115	2410	2410	2410	2410	0
228	20231031	170100	580148115	2410	2410	2410	2410	0
229	20231031	170000	580148115	2410	2410	2410	2410	0
230	20231031	165900	580148115	2410	2410	2410	2410	0
231	20231031	165800	580148115	2410	2410	2410	2410	0
232	20231031	165700	580148115	2410	2410	2410	2410	0
233	20231031	165600	580148115	2410	2410	2410	2410	0
234	20231031	165500	580148115	2410	2410	2410	2410	0
235	20231031	165400	580148115	2410	2410	2410	2410	0
236	20231031	165300	580148115	2410	2410	2410	2410	0
237	20231031	165200	580148115	2410	2410	2410	2410	0
238	20231031	165100	580148115	2410	2410	2410	2410	0
239	20231031	165000	580148115	2410	2410	2410	2410	0
240	20231031	164900	580148115	2410	2410	2410	2410	0
241	20231031	164800	580148115	2410	2410	2410	2410	0
242	20231031	164700	580148115	2410	2410	2410	2410	1101
243	20231031	164600	580148115	2410	2410	2410	2410	0
244	20231031	164500	580148115	2410	2410	2410	2410	0
245	20231031	164400	580148115	2410	2410	2410	2410	0
246	20231031	164300	580148115	2410	2410	2410	2410	0
247	20231031	164200	580148115	2410	2410	2410	2410	0
248	20231031	164100	580148115	2410	2410	2410	2410	0
249	20231031	164000	580148115	2410	2410	2410	2410	0
250	20231031	163900	580148115	2410	2410	2410	2410	0
251	20231031	163800	580148115	2410	2410	2410	2410	0
252	20231031	163700	580148115	2410	2410	2410	2410	0
253	20231031	163600	580148115	2410	2410	2410	2410	0
254	20231031	163500	580148115	2410	2410	2410	2410	0
255	20231031	163400	580148115	2410	2410	2410	2410	0
256	20231031	163300	580148115	2410	2410	2410	2410	0
257	20231031	163200	580148115	2410	2410	2410	2410	0
258	20231031	163100	580148115	2410	2410	2410	2410	0
259	20231031	163000	580148115	2410	2410	2410	2410	0
260	20231031	162900	580148115	2410	2410	2410	2410	0
261	20231031	162800	580148115	2410	2410	2410	2410	0
262	20231031	162700	580148115	2410	2410	2410	2410	0
263	20231031	162600	580148115	2410	2410	2410	2410	0
264	20231031	162500	580148115	2410	2410	2410	2410	0
265	20231031	162400	580148115	2410	2410	2410	2410	0
266	20231031	162300	580148115	2410	2410	2410	2410	0
267	20231031	162200	580148115	2410	2410	2410	2410	0
268	20231031	162100	580148115	2410	2410	2410	2410	0
269	20231031	162000	580148115	2410	2410	2410	2410	0
270	20231031	161900	580148115	2410	2410	2410	2410	0
271	20231031	161800	580148115	2410	2410	2410	2410	0
272	20231031	161700	580148115	2410	2410	2410	2410	1101
273	20231031	161600	580148115	2410	2410	2410	2410	0
274	20231031	161500	580148115	2410	2410	2410	2410	0
275	20231031	161400	580148115	2410	2410	2410	2410	0
276	20231031	161300	580148115	2410	2410	2410	2410	0
277	20231031	161200	580148115	2410	2410	2410	2410	0
278	20231031	161100	580148115	2410	2410	2410	2410	0
279	20231031	161000	580148115	2410	2410	2410	2410	0
280	20231031	160900	580148115	2410	2410	2410	2410	0
281	20231031	160800	580148115	2410	2410	2410	2410	0
282	20231031	160700	580148115	2410	2410	2410	2410	0
283	20231031	160600	580148115	2410	2410	2410	2410	0
284	20231031	160500	580148115	2410	2410	2410	2410	0
285	20231031	160400	580148115	2410	2410	2410	2410	0
286	20231031	160300	580148115	2410	2410	2410	2410	0
287	20231031	160200	580148115	2410	2410	2410	2410	0
288	20231031	160100	580148115	2410	2410	2410	2410	0
289	20231031	160000	580148115	2410	2410	2410	2410	0
290	20231031	155900	580148115	2410	2410	2410	2410	0
291	20231031	155800	580148115	2410	2410	2410	2410	0
292	20231031	155700	580148115	2410	2410	2410	2410	0
293	20231031	155600	580148115	2410	2410	2410	2410	0
294	20231031	155500	580148115	2410	2410	2410	2410	0
295	20231031	155400	580148115	2410	2410	2410	2410	0
296	20231031	155300	580148115	2410	2410	2410	2410	0
297	20231031	155200	580148115	2410	2410	2410	2410	0
298	20231031	155100	580148115	2410	2410	2410	2410	0
299	20231031	155000	580148115	2410	2410	2410	2410	0
300	20231031	154900	580148115	2410	2410	2410	2410	0
301	20231031	154800	580148115	2410	2410	2410	2410	0
302	20231031	154700	580148115	2410	2410	2410	2410	1101
303	20231031	154600	580148115	2410	2410	2410	2410	0
304	20231031	154500	580148115	2410	2410	2410	2410	0
305	20231031	154400	580148115	2410	2410	2410	2410	0
306	20231031	154300	580148115	2410	2410	2410	2410	0
307	20231031	154200	580148115	2410	2410	2410	2410	0
308	20231031	154100	580148115	2410	2410	2410	2410	0
309	20231031	154000	580148115	2410	2410	2410	2410	0
310	20231031	153900	580148115	2410	2410	2410	2410	0
311	20231031	153800	580148115	2410	2410	2410	2410	0
312	20231031	153700	580148115	2410	2410	2410	2410	0
313	20231031	153600	580148115	2410	2410	2410	2410	0
314	20231031	153500	580148115	2410	2410	2410	2410	0
315	20231031	153400	580148115	2410	2410	2410	2410	0
316	20231031	153300	580148115	2410	2410	2410	2410	0
317	20231031	153200	580148115	2410	2410	2410	2410	0
318	20231031	153100	580148115	2410	2410	2410	2410	0
319	20231031	153000	580148115	2410	2410	2410	2410	1101
320	20231031	152900	577494705	2425	2425	2425	2425	0
321	20231031	152800	577494705	2425	2425	2425	2425	0
322	20231031	152700	577494705	2425	2425	2425	2425	0
323	20231031	152600	577494705	2425	2425	2425	2425	0
324	20231031	152500	577494705	2425	2425	2425	2425	0
325	20231031	152400	577494705	2425	2425	2425	2425	0
326	20231031	152300	577494705	2425	2425	2425	2425	0
327	20231031	152200	577494705	2425	2425	2425	2425	0
328	20231031	152100	577494705	2425	2425	2425	2425	0
329	20231031	152000	577494705	2425	2425	2425	2425	0
330	20231031	151900	577494705	2425	2425	2425	2425	1
331	20231031	151800	577492280	2430	2425	2430	2425	1183
332	20231031	151700	574623305	2430	2430	2430	2430	1
333	20231031	151600	574620875	2430	2420	2430	2420	12410
334	20231031	151500	544529610	2400	2415	2415	2400	10781
335	20231031	151400	518587860	2415	2415	2415	2415	300
336	20231031	151300	517863360	2415	2415	2415	2415	30
337	20231031	151200	517790910	2415	2415	2415	2415	0
338	20231031	151100	517790910	2415	2420	2420	2410	85
339	20231031	151000	517585865	2410	2415	2415	2410	1358
340	20231031	150900	514307405	2425	2425	2425	2425	10
341	20231031	150800	514283155	2420	2425	2425	2420	1000
342	20231031	150700	511862155	2430	2430	2430	2430	0
343	20231031	150600	511862155	2430	2420	2430	2420	1050
344	20231031	150500	509311155	2420	2425	2425	2420	1174
345	20231031	150400	506470025	2420	2430	2430	2420	25
346	20231031	150300	506409475	2420	2425	2425	2420	15
347	20231031	150200	506373150	2425	2425	2425	2425	193
348	20231031	150100	505905125	2420	2420	2420	2420	5
349	20231031	150000	505893025	2430	2425	2430	2425	12
350	20231031	145900	505863905	2415	2420	2425	2415	828
351	20231031	145800	503861135	2420	2410	2420	2410	71
352	20231031	145700	503689335	2410	2440	2440	2410	643
353	20231031	145600	502128035	2440	2435	2440	2435	34
354	20231031	145500	502045230	2435	2435	2435	2435	7
355	20231031	145400	502028185	2435	2440	2440	2430	221
356	20231031	145300	501491035	2440	2440	2440	2440	0
357	20231031	145200	501491035	2440	2440	2440	2440	0
358	20231031	145100	501491035	2440	2440	2440	2440	0
359	20231031	145000	501491035	2440	2440	2440	2440	7
360	20231031	144900	501473955	2440	2435	2440	2435	14
361	20231031	144800	501439845	2435	2435	2435	2435	86
362	20231031	144700	501230435	2440	2450	2450	2440	216
363	20231031	144600	500703310	2450	2450	2450	2450	0
364	20231031	144500	500703310	2450	2450	2450	2450	0
365	20231031	144400	500703310	2450	2450	2450	2450	0
366	20231031	144300	500703310	2450	2450	2450	2450	0
367	20231031	144200	500703310	2450	2450	2450	2450	6
368	20231031	144100	500688610	2440	2440	2440	2440	0
369	20231031	144000	500688610	2440	2440	2440	2440	103
370	20231031	143900	500437290	2460	2460	2460	2460	0
371	20231031	143800	500437290	2460	2460	2460	2460	0
372	20231031	143700	500437290	2460	2460	2460	2460	0
373	20231031	143600	500437290	2460	2460	2460	2460	0
374	20231031	143500	500437290	2460	2460	2460	2460	0
375	20231031	143400	500437290	2460	2460	2460	2460	0
376	20231031	143300	500437290	2460	2460	2460	2460	100
377	20231031	143200	500191290	2460	2460	2460	2460	40
378	20231031	143100	500092890	2465	2465	2465	2465	0
379	20231031	143000	500092890	2465	2465	2465	2465	0
380	20231031	142900	500092890	2465	2465	2465	2465	50
381	20231031	142800	499969640	2465	2450	2465	2450	20
382	20231031	142700	499920610	2450	2450	2450	2450	28
383	20231031	142600	499852010	2450	2450	2450	2450	11
384	20231031	142500	499825060	2445	2440	2450	2440	2801
385	20231031	142400	492974965	2430	2430	2430	2430	0
386	20231031	142300	492974965	2430	2430	2430	2430	0
387	20231031	142200	492974965	2430	2430	2430	2430	150
388	20231031	142100	492610465	2435	2430	2435	2430	11
389	20231031	142000	492583730	2435	2435	2440	2435	503
390	20231031	141900	491356425	2440	2440	2440	2440	0
391	20231031	141800	491356425	2440	2440	2440	2440	1000
392	20231031	141700	488916425	2440	2440	2440	2440	200
393	20231031	141600	488428425	2440	2440	2440	2440	0
394	20231031	141500	488428425	2440	2440	2440	2440	12
395	20231031	141400	488399145	2440	2440	2440	2440	0
396	20231031	141300	488399145	2440	2430	2440	2410	3000
397	20231031	141200	481133970	2440	2440	2440	2440	0
398	20231031	141100	481133970	2440	2440	2440	2440	1000
399	20231031	141000	478693970	2440	2440	2440	2440	1
400	20231031	140900	478691530	2435	2435	2435	2435	500
401	20231031	140800	477474030	2440	2440	2440	2440	0
402	20231031	140700	477474030	2440	2440	2440	2440	0
403	20231031	140600	477474030	2440	2440	2440	2440	0
404	20231031	140500	477474030	2440	2440	2440	2440	6
405	20231031	140400	477459390	2420	2425	2425	2420	397
406	20231031	140300	476498240	2430	2440	2440	2430	2556
407	20231031	140200	470281610	2430	2430	2430	2430	0
408	20231031	140100	470281610	2430	2430	2430	2430	0
409	20231031	140000	470281610	2430	2435	2440	2430	21
410	20231031	135900	470230545	2440	2440	2440	2440	0
411	20231031	135800	470230545	2440	2440	2440	2440	0
412	20231031	135700	470230545	2440	2440	2440	2440	0
413	20231031	135600	470230545	2440	2440	2440	2440	0
414	20231031	135500	470230545	2440	2440	2440	2440	0
415	20231031	135400	470230545	2440	2440	2440	2440	0
416	20231031	135300	470230545	2440	2440	2440	2440	3
417	20231031	135200	470223225	2425	2435	2435	2425	4102
418	20231031	135100	460260540	2440	2440	2440	2440	2
419	20231031	135000	460255660	2440	2440	2440	2440	1
420	20231031	134900	460253220	2435	2435	2435	2435	0
421	20231031	134800	460253220	2435	2435	2435	2435	0
422	20231031	134700	460253220	2435	2435	2435	2435	361
423	20231031	134600	459374185	2435	2435	2435	2435	0
424	20231031	134500	459374185	2435	2440	2440	2435	413
425	20231031	134400	458368460	2440	2445	2445	2440	8
426	20231031	134300	458348930	2450	2450	2450	2450	0
427	20231031	134200	458348930	2450	2450	2450	2450	1400
428	20231031	134100	454918930	2450	2450	2450	2450	0
429	20231031	134000	454918930	2450	2450	2450	2450	0
430	20231031	133900	454918930	2450	2450	2450	2450	1
431	20231031	133800	454916480	2450	2450	2450	2450	0
432	20231031	133700	454916480	2450	2450	2450	2450	1
433	20231031	133600	454914030	2450	2450	2450	2450	0
434	20231031	133500	454914030	2450	2450	2450	2450	0
435	20231031	133400	454914030	2450	2450	2450	2450	0
436	20231031	133300	454914030	2450	2450	2450	2450	0
437	20231031	133200	454914030	2450	2450	2450	2450	0
438	20231031	133100	454914030	2450	2450	2450	2450	0
439	20231031	133000	454914030	2450	2450	2450	2450	5
440	20231031	132900	454901780	2450	2450	2450	2450	0
441	20231031	132800	454901780	2450	2450	2450	2450	30
442	20231031	132700	454828280	2440	2440	2440	2440	0
443	20231031	132600	454828280	2440	2440	2440	2440	0
444	20231031	132500	454828280	2440	2440	2440	2440	0
445	20231031	132400	454828280	2440	2440	2440	2440	0
446	20231031	132300	454828280	2440	2440	2440	2440	0
447	20231031	132200	454828280	2440	2440	2440	2440	0
448	20231031	132100	454828280	2440	2440	2440	2440	206
449	20231031	132000	454325640	2440	2440	2440	2440	10
450	20231031	131900	454301240	2445	2445	2445	2445	1111
451	20231031	131800	451584845	2450	2450	2450	2450	0
452	20231031	131700	451584845	2450	2450	2450	2450	0
453	20231031	131600	451584845	2450	2450	2450	2450	0
454	20231031	131500	451584845	2450	2455	2455	2450	3
455	20231031	131400	451577490	2460	2460	2460	2460	0
456	20231031	131300	451577490	2460	2460	2460	2460	1
457	20231031	131200	451575030	2460	2450	2465	2450	48
458	20231031	131100	451457170	2450	2455	2455	2450	2
459	20231031	131000	451452265	2455	2450	2455	2450	750
460	20231031	130900	449614760	2450	2450	2450	2450	50
461	20231031	130800	449492260	2450	2450	2450	2450	1
462	20231031	130700	449489810	2445	2445	2445	2445	621
463	20231031	130600	447971465	2445	2435	2445	2435	219
464	20231031	130500	447436390	2435	2435	2435	2435	1200
465	20231031	130400	444514390	2435	2435	2435	2435	0
466	20231031	130300	444514390	2435	2435	2435	2435	1
467	20231031	130200	444511955	2435	2430	2435	2405	7002
468	20231031	130100	427660455	2435	2430	2435	2415	601
469	20231031	130000	426208990	2435	2435	2435	2435	0
470	20231031	125900	426208990	2435	2435	2435	2435	1
471	20231031	125800	426206555	2430	2430	2430	2430	3
472	20231031	125700	426199265	2435	2435	2435	2435	3
473	20231031	125600	426191960	2430	2430	2430	2430	1934
474	20231031	125500	421492340	2430	2430	2430	2430	0
475	20231031	125400	421492340	2430	2430	2430	2430	3
476	20231031	125300	421485050	2420	2435	2435	2420	1346
477	20231031	125200	418227700	2420	2420	2420	2420	4
478	20231031	125100	418218020	2420	2420	2420	2420	0
479	20231031	125000	418218020	2420	2430	2430	2420	5
480	20231031	124900	418205905	2425	2425	2425	2425	0
481	20231031	124800	418205905	2425	2425	2425	2425	227
482	20231031	124700	417655430	2430	2435	2435	2430	195
483	20231031	124600	417180980	2435	2430	2435	2430	15
484	20231031	124500	417144480	2435	2435	2435	2435	100
485	20231031	124400	416900980	2435	2435	2435	2435	501
486	20231031	124300	415681045	2430	2430	2430	2430	20
487	20231031	124200	415632445	2430	2430	2430	2430	0
488	20231031	124100	415632445	2430	2430	2430	2430	261
489	20231031	124000	414998215	2430	2430	2430	2430	0
490	20231031	123900	414998215	2430	2430	2430	2430	337
491	20231031	123800	414179305	2430	2430	2430	2430	500
492	20231031	123700	412964305	2430	2430	2430	2430	50
493	20231031	123600	412842805	2430	2430	2430	2430	0
494	20231031	123500	412842805	2430	2430	2430	2430	0
495	20231031	123400	412842805	2430	2430	2430	2430	50
496	20231031	123300	412721305	2430	2430	2430	2430	1
497	20231031	123200	412718875	2425	2425	2425	2425	10
498	20231031	123100	412694625	2430	2430	2430	2430	0
499	20231031	123000	412694625	2430	2430	2430	2430	1
500	20231031	122900	412692195	2420	2420	2420	2420	0
501	20231031	122800	412692195	2420	2425	2425	2420	2
502	20231031	122700	412687350	2420	2425	2425	2420	4
503	20231031	122600	412677665	2430	2430	2430	2430	0
504	20231031	122500	412677665	2430	2430	2430	2430	1
505	20231031	122400	412675235	2420	2425	2425	2420	92
506	20231031	122300	412452535	2430	2425	2430	2425	2
507	20231031	122200	412447680	2430	2430	2430	2430	49
508	20231031	122100	412328610	2430	2420	2430	2410	93
509	20231031	122000	412104445	2425	2425	2425	2425	0
510	20231031	121900	412104445	2425	2425	2425	2425	1391
511	20231031	121800	408731270	2425	2425	2425	2425	1
512	20231031	121700	408728845	2405	2430	2430	2405	10001
513	20231031	121600	384636720	2415	2415	2415	2415	0
514	20231031	121500	384636720	2415	2425	2425	2415	20
515	20231031	121400	384588395	2435	2435	2435	2435	0
516	20231031	121300	384588395	2435	2430	2435	2430	3
517	20231031	121200	384581100	2425	2425	2425	2425	153
518	20231031	121100	384210075	2425	2425	2425	2425	35
519	20231031	121000	384125200	2425	2425	2425	2425	0
520	20231031	120900	384125200	2425	2425	2425	2425	1
521	20231031	120800	384122775	2420	2425	2430	2420	1005
522	20231031	120700	381680660	2425	2430	2430	2425	1001
523	20231031	120600	379248235	2430	2430	2430	2430	12
524	20231031	120500	379219075	2430	2415	2430	2410	1001
525	20231031	120400	376805985	2410	2410	2410	2410	0
526	20231031	120300	376805985	2410	2410	2410	2410	0
527	20231031	120200	376805985	2410	2410	2410	2410	0
528	20231031	120100	376805985	2410	2410	2410	2410	50
529	20231031	120000	376685485	2410	2420	2420	2410	700
530	20231031	115900	374997970	2415	2415	2415	2415	0
531	20231031	115800	374997970	2415	2415	2415	2415	196
532	20231031	115700	374524630	2415	2415	2415	2415	0
533	20231031	115600	374524630	2415	2415	2415	2415	248
534	20231031	115500	373925710	2415	2415	2415	2415	200
535	20231031	115400	373442710	2415	2415	2415	2415	0
536	20231031	115300	373442710	2415	2415	2415	2415	0
537	20231031	115200	373442710	2415	2410	2415	2410	8
538	20231031	115100	373423410	2415	2415	2415	2415	41
539	20231031	115000	373324395	2410	2415	2415	2410	2
540	20231031	114900	373319570	2415	2410	2415	2410	947
541	20231031	114800	371037145	2410	2410	2410	2410	134
542	20231031	114700	370714205	2405	2405	2405	2405	0
543	20231031	114600	370714205	2405	2405	2405	2405	0
544	20231031	114500	370714205	2405	2405	2405	2405	0
545	20231031	114400	370714205	2405	2420	2420	2405	3901
546	20231031	114300	361287725	2425	2430	2430	2425	883
547	20231031	114200	359145570	2440	2440	2440	2440	2
548	20231031	114100	359140690	2440	2440	2440	2440	2
549	20231031	114000	359135810	2440	2430	2440	2430	113
550	20231031	113900	358861190	2440	2440	2440	2440	0
551	20231031	113800	358861190	2440	2440	2440	2440	2
552	20231031	113700	358856310	2435	2450	2450	2435	105
553	20231031	113600	358599090	2450	2450	2450	2450	1
554	20231031	113500	358596640	2425	2440	2450	2425	6021
555	20231031	113400	343936415	2440	2440	2440	2440	0
556	20231031	113300	343936415	2440	2440	2440	2440	110
557	20231031	113200	343668015	2440	2440	2440	2440	0
558	20231031	113100	343668015	2440	2450	2450	2440	1141
559	20231031	113000	340873975	2435	2440	2440	2435	871
560	20231031	112900	338750705	2440	2445	2445	2440	82
561	20231031	112800	338550375	2445	2455	2455	2445	2460
562	20231031	112700	332522880	2455	2455	2455	2455	0
563	20231031	112600	332522880	2455	2455	2455	2455	1
564	20231031	112500	332520425	2455	2455	2455	2455	0
565	20231031	112400	332520425	2455	2455	2455	2455	0
566	20231031	112300	332520425	2455	2455	2455	2455	0
567	20231031	112200	332520425	2455	2455	2455	2455	2
568	20231031	112100	332515515	2450	2450	2450	2450	118
569	20231031	112000	332226415	2445	2445	2445	2445	1
570	20231031	111900	332223970	2450	2450	2450	2450	510
571	20231031	111800	330974470	2450	2440	2450	2440	1001
572	20231031	111700	328522035	2440	2450	2450	2440	2555
573	20231031	111600	322273030	2450	2450	2450	2450	0
574	20231031	111500	322273030	2450	2450	2450	2450	4
575	20231031	111400	322263230	2450	2450	2450	2450	0
576	20231031	111300	322263230	2450	2450	2450	2450	0
577	20231031	111200	322263230	2450	2450	2450	2450	79
578	20231031	111100	322069680	2450	2450	2450	2450	6
579	20231031	111000	322054980	2450	2450	2450	2450	461
580	20231031	110900	320925530	2450	2450	2450	2450	100
581	20231031	110800	320680530	2450	2440	2450	2440	3136
582	20231031	110700	312998640	2450	2440	2450	2440	396
583	20231031	110600	312031460	2450	2450	2450	2450	0
584	20231031	110500	312031460	2450	2450	2450	2445	30
585	20231031	110400	311958085	2445	2445	2445	2445	0
586	20231031	110300	311958085	2445	2440	2445	2435	191
587	20231031	110200	311492595	2440	2440	2440	2440	1101
588	20231031	110100	308806155	2440	2440	2440	2440	1992
589	20231031	110000	303945675	2440	2440	2440	2440	0
590	20231031	105900	303945675	2440	2445	2445	2440	2703
591	20231031	105800	297345075	2450	2450	2450	2450	1251
592	20231031	105700	294280125	2450	2450	2450	2450	6259
593	20231031	105600	278945575	2455	2455	2455	2455	2000
594	20231031	105500	274035575	2455	2460	2460	2455	4225
595	20231031	105400	263662075	2455	2460	2460	2455	4000
596	20231031	105300	253836845	2460	2465	2465	2460	2000
597	20231031	105200	248910730	2460	2460	2460	2460	0
598	20231031	105100	248910730	2460	2460	2460	2460	0
599	20231031	105000	248910730	2460	2460	2460	2460	0
600	20231031	104900	248910730	2460	2460	2460	2460	0
601	20231031	104800	248910730	2460	2465	2465	2460	20
602	20231031	104700	248861490	2485	2485	2485	2485	90
603	20231031	104600	248637840	2485	2460	2485	2460	2300
604	20231031	104500	242935580	2455	2455	2455	2455	50
605	20231031	104400	242812830	2455	2465	2465	2455	900
606	20231031	104300	240601065	2465	2470	2470	2465	500
607	20231031	104200	239368415	2485	2485	2485	2485	3
608	20231031	104100	239360960	2465	2475	2475	2465	15
609	20231031	104000	239323905	2485	2485	2485	2485	0
610	20231031	103900	239323905	2485	2485	2485	2485	2
611	20231031	103800	239318935	2480	2480	2480	2480	0
612	20231031	103700	239318935	2480	2480	2480	2480	0
613	20231031	103600	239318935	2480	2480	2480	2480	3
614	20231031	103500	239311495	2485	2485	2485	2485	0
615	20231031	103400	239311495	2485	2485	2485	2485	0
616	20231031	103300	239311495	2485	2485	2485	2485	10
617	20231031	103200	239286645	2485	2485	2485	2485	0
618	20231031	103100	239286645	2485	2485	2485	2485	0
619	20231031	103000	239286645	2485	2485	2485	2485	0
620	20231031	102900	239286645	2485	2485	2485	2485	0
621	20231031	102800	239286645	2485	2480	2485	2480	4
622	20231031	102700	239276710	2480	2460	2480	2455	1002
623	20231031	102600	236816245	2455	2475	2475	2455	172
624	20231031	102500	236393965	2455	2460	2460	2455	2000
625	20231031	102400	231482115	2455	2455	2455	2455	100
626	20231031	102300	231236615	2450	2470	2470	2450	2000
627	20231031	102200	226319990	2470	2470	2470	2470	10
628	20231031	102100	226295290	2470	2475	2475	2470	1000
629	20231031	102000	223825240	2475	2470	2475	2470	1386
630	20231031	101900	220396210	2475	2475	2475	2475	1299
631	20231031	101800	217181185	2475	2475	2475	2475	725
632	20231031	101700	215386810	2475	2485	2485	2475	815
633	20231031	101600	213365910	2490	2490	2490	2490	30
634	20231031	101500	213291210	2490	2490	2490	2490	32
635	20231031	101400	213211530	2490	2490	2490	2490	0
636	20231031	101300	213211530	2490	2490	2490	2490	0
637	20231031	101200	213211530	2490	2490	2490	2490	240
638	20231031	101100	212613930	2490	2495	2495	2490	1249
639	20231031	101000	209501780	2495	2495	2495	2495	0
640	20231031	100900	209501780	2495	2500	2500	2495	287
641	20231031	100800	208785215	2500	2505	2505	2500	701
642	20231031	100700	207032625	2510	2505	2510	2505	36
643	20231031	100600	206942435	2505	2510	2510	2505	20
644	20231031	100500	206892285	2510	2515	2515	2510	566
645	20231031	100400	205471615	2515	2510	2515	2510	448
646	20231031	100300	204347125	2510	2495	2510	2495	1300
647	20231031	100200	201103580	2490	2490	2490	2490	56
648	20231031	100100	200964140	2490	2485	2490	2485	31
649	20231031	100000	200887050	2475	2485	2490	2470	707
650	20231031	095900	199132865	2485	2485	2485	2485	200
651	20231031	095800	198635865	2485	2485	2485	2485	0
652	20231031	095700	198635865	2485	2485	2485	2485	2410
653	20231031	095600	192647015	2485	2490	2490	2485	343
654	20231031	095500	191794035	2495	2500	2500	2495	101
655	20231031	095400	191541540	2500	2495	2500	2495	500
656	20231031	095300	190292540	2495	2500	2500	2495	2337
657	20231031	095200	184460720	2510	2510	2510	2510	0
658	20231031	095100	184460720	2510	2510	2510	2510	1
659	20231031	095000	184458210	2495	2495	2495	2495	0
660	20231031	094900	184458210	2495	2495	2495	2495	0
661	20231031	094800	184458210	2495	2495	2495	2495	1546
662	20231031	094700	180600940	2500	2500	2500	2500	601
663	20231031	094600	179098440	2515	2515	2515	2515	5
664	20231031	094500	179085865	2515	2500	2515	2500	212
665	20231031	094400	178555685	2500	2500	2500	2500	220
666	20231031	094300	178005685	2520	2500	2520	2500	244
667	20231031	094200	177395615	2505	2510	2510	2505	29
668	20231031	094100	177322890	2520	2520	2520	2520	42
669	20231031	094000	177217050	2525	2525	2525	2520	50
670	20231031	093900	177090895	2525	2525	2525	2525	0
671	20231031	093800	177090895	2525	2525	2525	2525	0
672	20231031	093700	177090895	2525	2525	2525	2525	535
673	20231031	093600	175740020	2525	2525	2525	2525	98
674	20231031	093500	175492570	2525	2525	2525	2525	2
675	20231031	093400	175487520	2535	2535	2535	2535	535
676	20231031	093300	174131295	2525	2505	2525	2505	670
677	20231031	093200	172446015	2510	2500	2510	2500	174
678	20231031	093100	172010190	2485	2485	2520	2475	14373
679	20231031	093000	136181310	2485	2480	2485	2480	70
680	20231031	092900	136007610	2470	2500	2500	2470	939
681	20231031	092800	133675300	2500	2500	2500	2500	81
682	20231031	092700	133472800	2515	2515	2515	2515	0
683	20231031	092600	133472800	2515	2515	2515	2515	1
684	20231031	092500	133470285	2480	2520	2520	2480	2531
685	20231031	092400	127189465	2490	2525	2525	2490	2020
686	20231031	092300	122150435	2500	2520	2520	2500	2903
687	20231031	092200	114884080	2525	2535	2535	2525	149
688	20231031	092100	114506395	2530	2520	2530	2520	139
689	20231031	092000	114155135	2520	2540	2540	2510	4246
690	20231031	091900	103473365	2510	2515	2535	2510	1862
691	20231031	091800	98761970	2505	2535	2535	2420	12855
692	20231031	091700	66652445	2540	2540	2540	2540	2
693	20231031	091600	66647365	2540	2540	2540	2520	3
694	20231031	091500	66639765	2515	2535	2540	2515	3426
695	20231031	091400	58010360	2535	2540	2540	2520	81
696	20231031	091300	57805225	2540	2510	2540	2510	1208
697	20231031	091200	54766130	2510	2555	2555	2510	7871
698	20231031	091100	34934490	2540	2555	2560	2540	442
699	20231031	091000	33810360	2555	2555	2555	2555	718
700	20231031	090900	31975870	2540	2555	2555	2540	130
701	20231031	090800	31644170	2555	2575	2575	2540	3483
702	20231031	090700	22750005	2575	2575	2575	2575	432
703	20231031	090600	21637605	2575	2575	2575	2575	0
704	20231031	090500	21637605	2575	2575	2575	2560	570
705	20231031	090400	20177355	2560	2565	2575	2560	4352
706	20231031	090300	9031545	2585	2585	2585	2585	1
707	20231031	090200	9028960	2560	2580	2580	2560	1000
708	20231031	090100	6461790	2600	2595	2600	2565	1758
709	20231031	090000	1952295	2595	2575	2595	2570	758