KissMeData/020120/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190500	489135230	4000	4000	4000	4000	4715
3	20231031	190400	489135230	4000	4000	4000	4000	0
4	20231031	190300	489135230	4000	4000	4000	4000	0
5	20231031	190200	489135230	4000	4000	4000	4000	0
6	20231031	190100	489135230	4000	4000	4000	4000	0
7	20231031	190000	489135230	4000	4000	4000	4000	0
8	20231031	185900	489135230	4000	4000	4000	4000	0
9	20231031	185800	489135230	4000	4000	4000	4000	0
10	20231031	185700	489135230	4000	4000	4000	4000	0
11	20231031	185600	489135230	4000	4000	4000	4000	0
12	20231031	185500	489135230	4000	4000	4000	4000	0
13	20231031	185400	489135230	4000	4000	4000	4000	0
14	20231031	185300	489135230	4000	4000	4000	4000	0
15	20231031	185200	489135230	4000	4000	4000	4000	0
16	20231031	185100	489135230	4000	4000	4000	4000	0
17	20231031	185000	489135230	4000	4000	4000	4000	0
18	20231031	184900	489135230	4000	4000	4000	4000	0
19	20231031	184800	489135230	4000	4000	4000	4000	0
20	20231031	184700	489135230	4000	4000	4000	4000	0
21	20231031	184600	489135230	4000	4000	4000	4000	0
22	20231031	184500	489135230	4000	4000	4000	4000	0
23	20231031	184400	489135230	4000	4000	4000	4000	0
24	20231031	184300	489135230	4000	4000	4000	4000	0
25	20231031	184200	489135230	4000	4000	4000	4000	0
26	20231031	184100	489135230	4000	4000	4000	4000	0
27	20231031	184000	489135230	4000	4000	4000	4000	0
28	20231031	183900	489135230	4000	4000	4000	4000	0
29	20231031	183800	489135230	4000	4000	4000	4000	0
30	20231031	183700	489135230	4000	4000	4000	4000	0
31	20231031	183600	489135230	4000	4000	4000	4000	0
32	20231031	183500	489135230	4000	4000	4000	4000	4715
33	20231031	183400	489135230	4000	4000	4000	4000	0
34	20231031	183300	489135230	4000	4000	4000	4000	0
35	20231031	183200	489135230	4000	4000	4000	4000	0
36	20231031	183100	489135230	4000	4000	4000	4000	0
37	20231031	183000	489135230	4000	4000	4000	4000	0
38	20231031	182900	489135230	4000	4000	4000	4000	0
39	20231031	182800	489135230	4000	4000	4000	4000	0
40	20231031	182700	489135230	4000	4000	4000	4000	0
41	20231031	182600	489135230	4000	4000	4000	4000	0
42	20231031	182500	489135230	4000	4000	4000	4000	0
43	20231031	182400	489135230	4000	4000	4000	4000	0
44	20231031	182300	489135230	4000	4000	4000	4000	0
45	20231031	182200	489135230	4000	4000	4000	4000	0
46	20231031	182100	489135230	4000	4000	4000	4000	0
47	20231031	182000	489135230	4000	4000	4000	4000	0
48	20231031	181900	489135230	4000	4000	4000	4000	0
49	20231031	181800	489135230	4000	4000	4000	4000	0
50	20231031	181700	489135230	4000	4000	4000	4000	0
51	20231031	181600	489135230	4000	4000	4000	4000	0
52	20231031	181500	489135230	4000	4000	4000	4000	0
53	20231031	181400	489135230	4000	4000	4000	4000	0
54	20231031	181300	489135230	4000	4000	4000	4000	0
55	20231031	181200	489135230	4000	4000	4000	4000	0
56	20231031	181100	489135230	4000	4000	4000	4000	0
57	20231031	181000	489135230	4000	4000	4000	4000	0
58	20231031	180900	489135230	4000	4000	4000	4000	0
59	20231031	180800	489135230	4000	4000	4000	4000	0
60	20231031	180700	489135230	4000	4000	4000	4000	0
61	20231031	180600	489135230	4000	4000	4000	4000	0
62	20231031	180500	489135230	4000	4000	4000	4000	4715
63	20231031	180400	489135230	4000	4000	4000	4000	0
64	20231031	180300	489135230	4000	4000	4000	4000	0
65	20231031	180200	489135230	4000	4000	4000	4000	0
66	20231031	180100	489135230	4000	4000	4000	4000	0
67	20231031	180000	489135230	4000	4000	4000	4000	0
68	20231031	175900	489135230	4000	4000	4000	4000	0
69	20231031	175800	489135230	4000	4000	4000	4000	0
70	20231031	175700	489135230	4000	4000	4000	4000	0
71	20231031	175600	489135230	4000	4000	4000	4000	0
72	20231031	175500	489135230	4000	4000	4000	4000	0
73	20231031	175400	489135230	4000	4000	4000	4000	0
74	20231031	175300	489135230	4000	4000	4000	4000	0
75	20231031	175200	489135230	4000	4000	4000	4000	0
76	20231031	175100	489135230	4000	4000	4000	4000	0
77	20231031	175000	489135230	4000	4000	4000	4000	0
78	20231031	174900	489135230	4000	4000	4000	4000	0
79	20231031	174800	489135230	4000	4000	4000	4000	0
80	20231031	174700	489135230	4000	4000	4000	4000	0
81	20231031	174600	489135230	4000	4000	4000	4000	0
82	20231031	174500	489135230	4000	4000	4000	4000	0
83	20231031	174400	489135230	4000	4000	4000	4000	0
84	20231031	174300	489135230	4000	4000	4000	4000	0
85	20231031	174200	489135230	4000	4000	4000	4000	0
86	20231031	174100	489135230	4000	4000	4000	4000	0
87	20231031	174000	489135230	4000	4000	4000	4000	0
88	20231031	173900	489135230	4000	4000	4000	4000	0
89	20231031	173800	489135230	4000	4000	4000	4000	0
90	20231031	173700	489135230	4000	4000	4000	4000	0
91	20231031	173600	489135230	4000	4000	4000	4000	0
92	20231031	173500	489135230	4000	4000	4000	4000	4715
93	20231031	173400	489135230	4000	4000	4000	4000	0
94	20231031	173300	489135230	4000	4000	4000	4000	0
95	20231031	173200	489135230	4000	4000	4000	4000	0
96	20231031	173100	489135230	4000	4000	4000	4000	0
97	20231031	173000	489135230	4000	4000	4000	4000	0
98	20231031	172900	489135230	4000	4000	4000	4000	0
99	20231031	172800	489135230	4000	4000	4000	4000	0
100	20231031	172700	489135230	4000	4000	4000	4000	0
101	20231031	172600	489135230	4000	4000	4000	4000	0
102	20231031	172500	489135230	4000	4000	4000	4000	0
103	20231031	172400	489135230	4000	4000	4000	4000	0
104	20231031	172300	489135230	4000	4000	4000	4000	0
105	20231031	172200	489135230	4000	4000	4000	4000	0
106	20231031	172100	489135230	4000	4000	4000	4000	0
107	20231031	172000	489135230	4000	4000	4000	4000	0
108	20231031	171900	489135230	4000	4000	4000	4000	0
109	20231031	171800	489135230	4000	4000	4000	4000	0
110	20231031	171700	489135230	4000	4000	4000	4000	0
111	20231031	171600	489135230	4000	4000	4000	4000	0
112	20231031	171500	489135230	4000	4000	4000	4000	0
113	20231031	171400	489135230	4000	4000	4000	4000	0
114	20231031	171300	489135230	4000	4000	4000	4000	0
115	20231031	171200	489135230	4000	4000	4000	4000	0
116	20231031	171100	489135230	4000	4000	4000	4000	0
117	20231031	171000	489135230	4000	4000	4000	4000	0
118	20231031	170900	489135230	4000	4000	4000	4000	0
119	20231031	170800	489135230	4000	4000	4000	4000	0
120	20231031	170700	489135230	4000	4000	4000	4000	0
121	20231031	170600	489135230	4000	4000	4000	4000	0
122	20231031	170500	489135230	4000	4000	4000	4000	4715
123	20231031	170400	489135230	4000	4000	4000	4000	0
124	20231031	170300	489135230	4000	4000	4000	4000	0
125	20231031	170200	489135230	4000	4000	4000	4000	0
126	20231031	170100	489135230	4000	4000	4000	4000	0
127	20231031	170000	489135230	4000	4000	4000	4000	0
128	20231031	165900	489135230	4000	4000	4000	4000	0
129	20231031	165800	489135230	4000	4000	4000	4000	0
130	20231031	165700	489135230	4000	4000	4000	4000	0
131	20231031	165600	489135230	4000	4000	4000	4000	0
132	20231031	165500	489135230	4000	4000	4000	4000	0
133	20231031	165400	489135230	4000	4000	4000	4000	0
134	20231031	165300	489135230	4000	4000	4000	4000	0
135	20231031	165200	489135230	4000	4000	4000	4000	0
136	20231031	165100	489135230	4000	4000	4000	4000	0
137	20231031	165000	489135230	4000	4000	4000	4000	0
138	20231031	164900	489135230	4000	4000	4000	4000	0
139	20231031	164800	489135230	4000	4000	4000	4000	0
140	20231031	164700	489135230	4000	4000	4000	4000	0
141	20231031	164600	489135230	4000	4000	4000	4000	0
142	20231031	164500	489135230	4000	4000	4000	4000	0
143	20231031	164400	489135230	4000	4000	4000	4000	0
144	20231031	164300	489135230	4000	4000	4000	4000	0
145	20231031	164200	489135230	4000	4000	4000	4000	0
146	20231031	164100	489135230	4000	4000	4000	4000	0
147	20231031	164000	489135230	4000	4000	4000	4000	0
148	20231031	163900	489135230	4000	4000	4000	4000	0
149	20231031	163800	489135230	4000	4000	4000	4000	0
150	20231031	163700	489135230	4000	4000	4000	4000	0
151	20231031	163600	489135230	4000	4000	4000	4000	0
152	20231031	163500	489135230	4000	4000	4000	4000	4715
153	20231031	163400	489135230	4000	4000	4000	4000	0
154	20231031	163300	489135230	4000	4000	4000	4000	0
155	20231031	163200	489135230	4000	4000	4000	4000	0
156	20231031	163100	489135230	4000	4000	4000	4000	0
157	20231031	163000	489135230	4000	4000	4000	4000	0
158	20231031	162900	489135230	4000	4000	4000	4000	0
159	20231031	162800	489135230	4000	4000	4000	4000	0
160	20231031	162700	489135230	4000	4000	4000	4000	0
161	20231031	162600	489135230	4000	4000	4000	4000	0
162	20231031	162500	489135230	4000	4000	4000	4000	0
163	20231031	162400	489135230	4000	4000	4000	4000	0
164	20231031	162300	489135230	4000	4000	4000	4000	0
165	20231031	162200	489135230	4000	4000	4000	4000	0
166	20231031	162100	489135230	4000	4000	4000	4000	0
167	20231031	162000	489135230	4000	4000	4000	4000	0
168	20231031	161900	489135230	4000	4000	4000	4000	0
169	20231031	161800	489135230	4000	4000	4000	4000	0
170	20231031	161700	489135230	4000	4000	4000	4000	0
171	20231031	161600	489135230	4000	4000	4000	4000	0
172	20231031	161500	489135230	4000	4000	4000	4000	0
173	20231031	161400	489135230	4000	4000	4000	4000	0
174	20231031	161300	489135230	4000	4000	4000	4000	0
175	20231031	161200	489135230	4000	4000	4000	4000	0
176	20231031	161100	489135230	4000	4000	4000	4000	0
177	20231031	161000	489135230	4000	4000	4000	4000	0
178	20231031	160900	489135230	4000	4000	4000	4000	0
179	20231031	160800	489135230	4000	4000	4000	4000	0
180	20231031	160700	489135230	4000	4000	4000	4000	0
181	20231031	160600	489135230	4000	4000	4000	4000	0
182	20231031	160500	489135230	4000	4000	4000	4000	4715
183	20231031	160400	489135230	4000	4000	4000	4000	0
184	20231031	160300	489135230	4000	4000	4000	4000	0
185	20231031	160200	489135230	4000	4000	4000	4000	0
186	20231031	160100	489135230	4000	4000	4000	4000	0
187	20231031	160000	489135230	4000	4000	4000	4000	0
188	20231031	155900	489135230	4000	4000	4000	4000	0
189	20231031	155800	489135230	4000	4000	4000	4000	0
190	20231031	155700	489135230	4000	4000	4000	4000	0
191	20231031	155600	489135230	4000	4000	4000	4000	0
192	20231031	155500	489135230	4000	4000	4000	4000	0
193	20231031	155400	489135230	4000	4000	4000	4000	0
194	20231031	155300	489135230	4000	4000	4000	4000	0
195	20231031	155200	489135230	4000	4000	4000	4000	0
196	20231031	155100	489135230	4000	4000	4000	4000	0
197	20231031	155000	489135230	4000	4000	4000	4000	0
198	20231031	154900	489135230	4000	4000	4000	4000	0
199	20231031	154800	489135230	4000	4000	4000	4000	0
200	20231031	154700	489135230	4000	4000	4000	4000	0
201	20231031	154600	489135230	4000	4000	4000	4000	0
202	20231031	154500	489135230	4000	4000	4000	4000	0
203	20231031	154400	489135230	4000	4000	4000	4000	0
204	20231031	154300	489135230	4000	4000	4000	4000	0
205	20231031	154200	489135230	4000	4000	4000	4000	0
206	20231031	154100	489135230	4000	4000	4000	4000	0
207	20231031	154000	489135230	4000	4000	4000	4000	0
208	20231031	153900	489135230	4000	4000	4000	4000	0
209	20231031	153800	489135230	4000	4000	4000	4000	0
210	20231031	153700	489135230	4000	4000	4000	4000	0
211	20231031	153600	489135230	4000	4000	4000	4000	0
212	20231031	153500	489135230	4000	4000	4000	4000	4715
213	20231031	153400	489135230	4000	4000	4000	4000	0
214	20231031	153300	489135230	4000	4000	4000	4000	0
215	20231031	153200	489135230	4000	4000	4000	4000	0
216	20231031	153100	489135230	4000	4000	4000	4000	0
217	20231031	153000	489135230	4000	4000	4000	4000	4715
218	20231031	152900	470275230	4020	4020	4020	4020	0
219	20231031	152800	470275230	4020	4020	4020	4020	0
220	20231031	152700	470275230	4020	4020	4020	4020	0
221	20231031	152600	470275230	4020	4020	4020	4020	0
222	20231031	152500	470275230	4020	4020	4020	4020	0
223	20231031	152400	470275230	4020	4020	4020	4020	0
224	20231031	152300	470275230	4020	4020	4020	4020	0
225	20231031	152200	470275230	4020	4020	4020	4020	0
226	20231031	152100	470275230	4020	4020	4020	4020	0
227	20231031	152000	470275230	4020	4020	4020	4020	0
228	20231031	151900	470275230	4020	4025	4025	4020	390
229	20231031	151800	468706555	4025	4025	4025	4015	604
230	20231031	151700	466279935	4025	4030	4030	4025	75
231	20231031	151600	465977970	4020	4030	4035	4020	141
232	20231031	151500	465410410	4030	4035	4035	4025	130
233	20231031	151400	464886875	4030	4030	4030	4030	0
234	20231031	151300	464886875	4030	4035	4035	4030	565
235	20231031	151200	462609180	4035	4040	4040	4035	295
236	20231031	151100	461418125	4035	4035	4035	4035	0
237	20231031	151000	461418125	4035	4040	4040	4035	156
238	20231031	150900	460787890	4030	4035	4035	4030	987
239	20231031	150800	456809070	4035	4035	4035	4030	287
240	20231031	150700	455651035	4030	4040	4040	4030	1335
241	20231031	150600	450270060	4030	4030	4030	4030	291
242	20231031	150500	449097330	4035	4030	4045	4030	925
243	20231031	150400	445364695	4035	4040	4040	4035	1266
244	20231031	150300	440256325	4035	4035	4035	4035	0
245	20231031	150200	440256325	4035	4035	4035	4035	155
246	20231031	150100	439630900	4045	4045	4045	4045	10
247	20231031	150000	439590450	4045	4045	4045	4045	1
248	20231031	145900	439586405	4040	4040	4040	4040	107
249	20231031	145800	439154125	4040	4040	4040	4040	0
250	20231031	145700	439154125	4040	4040	4040	4040	100
251	20231031	145600	438750125	4040	4040	4040	4040	0
252	20231031	145500	438750125	4040	4035	4040	4035	102
253	20231031	145400	438338050	4040	4035	4040	4035	361
254	20231031	145300	436881410	4035	4035	4035	4035	0
255	20231031	145200	436881410	4035	4035	4035	4035	0
256	20231031	145100	436881410	4035	4035	4035	4035	0
257	20231031	145000	436881410	4035	4035	4035	4035	449
258	20231031	144900	435069695	4035	4035	4035	4035	0
259	20231031	144800	435069695	4035	4035	4035	4035	34
260	20231031	144700	434932505	4040	4040	4040	4040	54
261	20231031	144600	434714345	4040	4040	4040	4040	88
262	20231031	144500	434358825	4040	4040	4040	4040	320
263	20231031	144400	433066025	4040	4040	4040	4040	0
264	20231031	144300	433066025	4040	4040	4040	4040	0
265	20231031	144200	433066025	4040	4035	4040	4035	220
266	20231031	144100	432177300	4040	4040	4040	4040	238
267	20231031	144000	431215780	4035	4040	4040	4035	129
268	20231031	143900	430694635	4040	4040	4040	4040	72
269	20231031	143800	430403755	4040	4045	4045	4040	5
270	20231031	143700	430383550	4045	4045	4045	4045	18
271	20231031	143600	430310740	4045	4045	4045	4045	11
272	20231031	143500	430266245	4050	4050	4050	4050	30
273	20231031	143400	430144745	4050	4050	4050	4050	34
274	20231031	143300	430007045	4050	4050	4050	4045	49
275	20231031	143200	429808700	4045	4045	4045	4045	358
276	20231031	143100	428360590	4045	4040	4045	4040	2294
277	20231031	143000	419092260	4035	4035	4035	4035	1
278	20231031	142900	419088225	4035	4040	4040	4035	80
279	20231031	142800	418765400	4040	4040	4040	4040	0
280	20231031	142700	418765400	4040	4040	4040	4040	31
281	20231031	142600	418640160	4045	4055	4055	4035	510
282	20231031	142500	416580405	4055	4055	4055	4055	30
283	20231031	142400	416458755	4050	4050	4050	4050	350
284	20231031	142300	415041255	4050	4050	4050	4050	2
285	20231031	142200	415033155	4050	4050	4050	4050	120
286	20231031	142100	414547155	4050	4050	4050	4050	16
287	20231031	142000	414482355	4050	4050	4050	4035	539
288	20231031	141900	412304835	4050	4060	4060	4050	1778
289	20231031	141800	405101380	4060	4060	4060	4060	32
290	20231031	141700	404971460	4060	4060	4060	4060	0
291	20231031	141600	404971460	4060	4070	4070	4060	287
292	20231031	141500	403805740	4070	4070	4070	4070	0
293	20231031	141400	403805740	4070	4070	4070	4070	0
294	20231031	141300	403805740	4070	4070	4070	4070	0
295	20231031	141200	403805740	4070	4060	4070	4060	12
296	20231031	141100	403756910	4055	4055	4055	4055	0
297	20231031	141000	403756910	4055	4065	4065	4050	421
298	20231031	140900	402050880	4065	4065	4065	4050	1669
299	20231031	140800	395284100	4070	4075	4075	4070	163
300	20231031	140700	394620080	4070	4070	4070	4055	320
301	20231031	140600	393320995	4070	4075	4075	4070	20
302	20231031	140500	393239515	4075	4085	4085	4075	113
303	20231031	140400	392779010	4065	4065	4065	4065	10
304	20231031	140300	392738360	4085	4065	4085	4060	183
305	20231031	140200	391995135	4085	4085	4085	4085	2
306	20231031	140100	391986965	4055	4080	4085	4055	151
307	20231031	140000	391371820	4085	4085	4085	4085	137
308	20231031	135900	390812175	4085	4085	4085	4085	0
309	20231031	135800	390812175	4085	4080	4085	4080	72
310	20231031	135700	390518060	4080	4085	4090	4060	1344
311	20231031	135600	385054750	4090	4090	4090	4090	14
312	20231031	135500	384997490	4090	4090	4090	4090	0
313	20231031	135400	384997490	4090	4090	4090	4090	0
314	20231031	135300	384997490	4090	4090	4090	4090	31
315	20231031	135200	384870700	4090	4090	4090	4090	58
316	20231031	135100	384633480	4090	4090	4090	4090	41
317	20231031	135000	384465790	4090	4095	4095	4090	17
318	20231031	134900	384396255	4080	4090	4090	4080	162
319	20231031	134800	383734935	4095	4095	4095	4095	0
320	20231031	134700	383734935	4095	4095	4095	4095	1
321	20231031	134600	383730840	4080	4080	4080	4080	0
322	20231031	134500	383730840	4080	4080	4080	4080	0
323	20231031	134400	383730840	4080	4080	4080	4080	0
324	20231031	134300	383730840	4080	4090	4090	4080	326
325	20231031	134200	382398980	4095	4095	4095	4095	5
326	20231031	134100	382378505	4095	4095	4095	4095	638
327	20231031	134000	379765895	4100	4100	4100	4100	338
328	20231031	133900	378380095	4100	4100	4100	4095	7
329	20231031	133800	378351400	4100	4100	4100	4100	0
330	20231031	133700	378351400	4100	4100	4100	4100	0
331	20231031	133600	378351400	4100	4100	4100	4100	1204
332	20231031	133500	373415000	4105	4105	4105	4105	2
333	20231031	133400	373406790	4105	4100	4105	4100	28
334	20231031	133300	373291900	4100	4100	4100	4100	0
335	20231031	133200	373291900	4100	4100	4100	4100	500
336	20231031	133100	371241900	4100	4100	4100	4100	0
337	20231031	133000	371241900	4100	4100	4100	4100	0
338	20231031	132900	371241900	4100	4090	4100	4090	889
339	20231031	132800	367597300	4100	4100	4100	4100	1
340	20231031	132700	367593200	4100	4100	4100	4100	0
341	20231031	132600	367593200	4100	4100	4100	4100	5
342	20231031	132500	367572700	4105	4100	4105	4100	91
343	20231031	132400	367199595	4090	4090	4100	4085	1143
344	20231031	132300	362528050	4100	4100	4105	4100	32
345	20231031	132200	362396830	4100	4095	4100	4095	70
346	20231031	132100	362109920	4105	4105	4105	4105	0
347	20231031	132000	362109920	4105	4095	4105	4080	201
348	20231031	131900	361287805	4095	4100	4100	4095	368
349	20231031	131800	359779065	4105	4105	4105	4105	1
350	20231031	131700	359774960	4115	4115	4115	4115	35
351	20231031	131600	359630935	4100	4110	4110	4100	312
352	20231031	131500	358350860	4110	4115	4115	4110	650
353	20231031	131400	355677675	4120	4130	4130	4120	63
354	20231031	131300	355418030	4125	4125	4125	4125	15
355	20231031	131200	355356155	4125	4125	4125	4125	20
356	20231031	131100	355273655	4130	4125	4130	4125	146
357	20231031	131000	354670700	4125	4120	4125	4120	111
358	20231031	130900	354212845	4115	4115	4115	4115	0
359	20231031	130800	354212845	4115	4115	4115	4115	0
360	20231031	130700	354212845	4115	4115	4115	4115	0
361	20231031	130600	354212845	4115	4115	4115	4115	0
362	20231031	130500	354212845	4115	4115	4115	4115	0
363	20231031	130400	354212845	4115	4115	4115	4115	0
364	20231031	130300	354212845	4115	4115	4115	4115	0
365	20231031	130200	354212845	4115	4120	4120	4115	30
366	20231031	130100	354089330	4125	4125	4125	4125	24
367	20231031	130000	353990330	4125	4125	4130	4125	33
368	20231031	125900	353854200	4125	4125	4125	4125	1
369	20231031	125800	353850075	4125	4125	4125	4125	13
370	20231031	125700	353796450	4125	4120	4125	4120	137
371	20231031	125600	353231985	4120	4115	4120	4115	126
372	20231031	125500	352712880	4115	4105	4115	4105	125
373	20231031	125400	352198530	4110	4110	4115	4100	2508
374	20231031	125300	341888505	4115	4115	4115	4115	1
375	20231031	125200	341884390	4110	4105	4110	4105	261
376	20231031	125100	340811685	4110	4110	4115	4105	2426
377	20231031	125000	330848530	4115	4115	4120	4110	369
378	20231031	124900	329331015	4120	4125	4125	4120	122
379	20231031	124800	328828330	4130	4130	4130	4130	1
380	20231031	124700	328824200	4130	4125	4130	4125	11
381	20231031	124600	328778820	4130	4130	4130	4130	7
382	20231031	124500	328749910	4135	4135	4135	4120	80
383	20231031	124400	328419710	4135	4135	4135	4135	0
384	20231031	124300	328419710	4135	4130	4135	4130	31
385	20231031	124200	328291670	4130	4130	4130	4130	1
386	20231031	124100	328287540	4130	4130	4130	4130	0
387	20231031	124000	328287540	4130	4130	4130	4130	1
388	20231031	123900	328283410	4130	4130	4130	4130	151
389	20231031	123800	327659780	4135	4135	4135	4135	315
390	20231031	123700	326357255	4140	4140	4140	4140	3
391	20231031	123600	326344835	4140	4140	4140	4140	152
392	20231031	123500	325715555	4145	4150	4150	4145	24
393	20231031	123400	325616025	4150	4125	4150	4125	1135
394	20231031	123300	320931250	4125	4120	4125	4120	624
395	20231031	123200	318360365	4120	4120	4120	4115	35
396	20231031	123100	318216270	4115	4115	4115	4115	0
397	20231031	123000	318216270	4115	4115	4115	4115	39
398	20231031	122900	318055785	4105	4105	4105	4105	0
399	20231031	122800	318055785	4105	4105	4105	4105	10
400	20231031	122700	318014735	4105	4105	4105	4105	24
401	20231031	122600	317916215	4115	4120	4120	4115	49
402	20231031	122500	317714530	4120	4120	4120	4120	2
403	20231031	122400	317706290	4115	4105	4115	4105	141
404	20231031	122300	317127475	4100	4110	4110	4100	86
405	20231031	122200	316774315	4115	4115	4115	4115	50
406	20231031	122100	316568565	4120	4120	4120	4120	257
407	20231031	122000	315509725	4120	4105	4120	4105	161
408	20231031	121900	314846465	4100	4125	4125	4100	3278
409	20231031	121800	301385790	4125	4120	4125	4110	1648
410	20231031	121700	294608540	4120	4130	4130	4120	43
411	20231031	121600	294431330	4130	4130	4130	4130	71
412	20231031	121500	294138100	4130	4120	4130	4120	111
413	20231031	121400	293680280	4120	4125	4125	4115	75
414	20231031	121300	293371155	4130	4130	4130	4125	93
415	20231031	121200	292987070	4135	4135	4135	4120	310
416	20231031	121100	291707500	4135	4135	4135	4135	1
417	20231031	121000	291703365	4140	4135	4140	4135	3
418	20231031	120900	291690950	4140	4140	4140	4140	38
419	20231031	120800	291533630	4135	4135	4135	4135	40
420	20231031	120700	291368230	4130	4130	4130	4130	0
421	20231031	120600	291368230	4130	4140	4140	4130	143
422	20231031	120500	290777060	4135	4135	4135	4135	169
423	20231031	120400	290078245	4135	4135	4135	4135	20
424	20231031	120300	289995545	4135	4135	4135	4135	12
425	20231031	120200	289945925	4135	4135	4135	4135	1
426	20231031	120100	289941790	4135	4135	4140	4135	415
427	20231031	120000	288225585	4135	4130	4135	4130	282
428	20231031	115900	287060090	4125	4125	4125	4125	8
429	20231031	115800	287027090	4125	4125	4125	4125	20
430	20231031	115700	286944590	4125	4125	4125	4125	3
431	20231031	115600	286932215	4120	4125	4130	4115	236
432	20231031	115500	285959405	4125	4130	4130	4115	772
433	20231031	115400	282775945	4130	4135	4135	4130	67
434	20231031	115300	282498910	4140	4130	4145	4130	227
435	20231031	115200	281559930	4130	4140	4150	4130	523
436	20231031	115100	279395070	4145	4145	4145	4145	161
437	20231031	115000	278727725	4155	4140	4155	4140	427
438	20231031	114900	276959855	4140	4155	4155	4140	3192
439	20231031	114800	263712765	4160	4175	4175	4160	610
440	20231031	114700	261174670	4165	4165	4165	4165	508
441	20231031	114600	259058850	4175	4175	4180	4170	759
442	20231031	114500	255892780	4175	4175	4175	4175	180
443	20231031	114400	255141280	4175	4180	4180	4175	238
444	20231031	114300	254147615	4180	4180	4180	4180	0
445	20231031	114200	254147615	4180	4175	4180	4175	112
446	20231031	114100	253680010	4175	4175	4175	4175	0
447	20231031	114000	253680010	4175	4175	4175	4175	133
448	20231031	113900	253124735	4175	4175	4175	4175	30
449	20231031	113800	252999485	4175	4175	4175	4175	5
450	20231031	113700	252978610	4170	4170	4170	4170	4
451	20231031	113600	252961930	4170	4170	4170	4170	0
452	20231031	113500	252961930	4170	4170	4170	4170	67
453	20231031	113400	252682540	4170	4170	4170	4170	4
454	20231031	113300	252665860	4175	4175	4175	4175	0
455	20231031	113200	252665860	4175	4175	4175	4175	100
456	20231031	113100	252248360	4175	4175	4175	4175	15
457	20231031	113000	252185735	4175	4175	4175	4175	244
458	20231031	112900	251167035	4180	4180	4180	4180	5
459	20231031	112800	251146135	4180	4180	4180	4180	5
460	20231031	112700	251125235	4185	4185	4185	4185	0
461	20231031	112600	251125235	4185	4185	4185	4185	0
462	20231031	112500	251125235	4185	4185	4185	4185	1
463	20231031	112400	251121050	4170	4170	4170	4170	0
464	20231031	112300	251121050	4170	4170	4170	4170	100
465	20231031	112200	250704050	4185	4185	4185	4185	75
466	20231031	112100	250390175	4185	4185	4185	4185	0
467	20231031	112000	250390175	4185	4185	4185	4185	4
468	20231031	111900	250373435	4185	4185	4185	4185	40
469	20231031	111800	250206035	4185	4185	4185	4185	51
470	20231031	111700	249992600	4170	4170	4185	4170	207
471	20231031	111600	249129395	4170	4170	4170	4170	79
472	20231031	111500	248799965	4175	4175	4175	4175	638
473	20231031	111400	246136315	4180	4185	4185	4180	53
474	20231031	111300	245914770	4185	4185	4185	4185	0
475	20231031	111200	245914770	4185	4185	4185	4185	0
476	20231031	111100	245914770	4185	4185	4185	4185	0
477	20231031	111000	245914770	4185	4185	4185	4185	0
478	20231031	110900	245914770	4185	4185	4185	4185	1
479	20231031	110800	245910585	4185	4185	4185	4185	25
480	20231031	110700	245805960	4175	4180	4180	4175	1384
481	20231031	110600	240026230	4175	4170	4175	4170	482
482	20231031	110500	238014780	4170	4165	4170	4165	13
483	20231031	110400	237960580	4165	4165	4165	4165	17
484	20231031	110300	237889775	4170	4170	4170	4170	0
485	20231031	110200	237889775	4170	4160	4170	4160	251
486	20231031	110100	236845605	4165	4165	4165	4165	3
487	20231031	110000	236833110	4170	4170	4170	4170	21
488	20231031	105900	236745540	4175	4175	4175	4175	0
489	20231031	105800	236745540	4175	4175	4175	4175	0
490	20231031	105700	236745540	4175	4175	4175	4175	1
491	20231031	105600	236741365	4160	4170	4170	4160	327
492	20231031	105500	235379610	4175	4175	4175	4175	1
493	20231031	105400	235375435	4170	4170	4170	4170	22
494	20231031	105300	235283695	4170	4170	4170	4170	0
495	20231031	105200	235283695	4170	4170	4170	4170	0
496	20231031	105100	235283695	4170	4170	4170	4170	83
497	20231031	105000	234937585	4170	4170	4170	4170	0
498	20231031	104900	234937585	4170	4170	4170	4170	28
499	20231031	104800	234820825	4170	4170	4170	4170	68
500	20231031	104700	234537265	4170	4170	4170	4170	0
501	20231031	104600	234537265	4170	4175	4175	4170	395
502	20231031	104500	232889575	4175	4175	4175	4175	10
503	20231031	104400	232847825	4170	4170	4170	4170	174
504	20231031	104300	232122245	4170	4170	4170	4170	0
505	20231031	104200	232122245	4170	4170	4170	4170	4
506	20231031	104100	232105565	4170	4170	4170	4170	2
507	20231031	104000	232097225	4165	4165	4165	4165	0
508	20231031	103900	232097225	4165	4165	4165	4165	1
509	20231031	103800	232093060	4165	4165	4165	4165	53
510	20231031	103700	231872315	4175	4170	4175	4170	380
511	20231031	103600	230286315	4160	4155	4160	4155	194
512	20231031	103500	229479695	4145	4145	4145	4145	4235
513	20231031	103400	211925620	4145	4140	4145	4140	334
514	20231031	103300	210541860	4145	4155	4155	4145	320
515	20231031	103200	209215165	4160	4155	4160	4155	50
516	20231031	103100	209007400	4155	4155	4155	4155	12
517	20231031	103000	208957540	4155	4160	4160	4155	131
518	20231031	102900	208413230	4160	4160	4160	4160	10
519	20231031	102800	208371630	4160	4160	4160	4160	51
520	20231031	102700	208159470	4165	4165	4165	4165	7
521	20231031	102600	208130315	4165	4165	4165	4165	3
522	20231031	102500	208117820	4165	4165	4165	4165	23
523	20231031	102400	208022025	4165	4175	4175	4165	142
524	20231031	102300	207430560	4165	4170	4175	4165	102
525	20231031	102200	207005715	4165	4165	4165	4165	1
526	20231031	102100	207001550	4170	4170	4170	4170	21
527	20231031	102000	206913980	4170	4165	4170	4165	592
528	20231031	101900	204448205	4165	4165	4165	4165	0
529	20231031	101800	204448205	4165	4165	4165	4165	5
530	20231031	101700	204427380	4165	4165	4165	4160	510
531	20231031	101600	202305255	4170	4170	4170	4170	33
532	20231031	101500	202167645	4170	4170	4170	4165	663
533	20231031	101400	199403750	4170	4170	4175	4170	130
534	20231031	101300	198861550	4180	4185	4185	4180	53
535	20231031	101200	198640005	4175	4185	4185	4175	2
536	20231031	101100	198631645	4185	4185	4185	4185	0
537	20231031	101000	198631645	4185	4185	4185	4185	1
538	20231031	100900	198627460	4165	4165	4165	4165	0
539	20231031	100800	198627460	4165	4175	4175	4165	1306
540	20231031	100700	193186160	4185	4160	4185	4160	10
541	20231031	100600	193144445	4175	4165	4175	4165	24
542	20231031	100500	193044270	4165	4175	4175	4165	15
543	20231031	100400	192981655	4175	4175	4175	4175	122
544	20231031	100300	192472305	4175	4175	4175	4175	0
545	20231031	100200	192472305	4175	4175	4175	4175	209
546	20231031	100100	191599730	4190	4190	4190	4190	10
547	20231031	100000	191557830	4190	4190	4190	4190	0
548	20231031	095900	191557830	4190	4190	4190	4190	0
549	20231031	095800	191557830	4190	4190	4190	4190	10
550	20231031	095700	191515930	4190	4160	4190	4160	277
551	20231031	095600	190362275	4140	4165	4165	4140	1670
552	20231031	095500	183418490	4170	4170	4170	4170	1003
553	20231031	095400	179235980	4175	4180	4180	4175	124
554	20231031	095300	178718255	4180	4180	4180	4180	84
555	20231031	095200	178367135	4180	4175	4190	4170	740
556	20231031	095100	175277105	4175	4185	4185	4175	221
557	20231031	095000	174353260	4190	4195	4195	4190	252
558	20231031	094900	173296180	4210	4210	4210	4210	10
559	20231031	094800	173254080	4205	4205	4205	4205	0
560	20231031	094700	173254080	4205	4205	4205	4205	0
561	20231031	094600	173254080	4205	4205	4205	4205	1
562	20231031	094500	173249875	4200	4205	4205	4195	585
563	20231031	094400	170791990	4205	4205	4205	4205	20
564	20231031	094300	170707890	4205	4205	4205	4205	1866
565	20231031	094200	162861360	4210	4215	4215	4210	662
566	20231031	094100	160073215	4215	4230	4230	4215	371
567	20231031	094000	158508690	4215	4215	4215	4215	81
568	20231031	093900	158167275	4230	4225	4230	4225	608
569	20231031	093800	155596580	4225	4230	4230	4215	1234
570	20231031	093700	150391380	4230	4230	4230	4230	142
571	20231031	093600	149790720	4230	4220	4230	4220	2109
572	20231031	093500	140882100	4225	4225	4225	4225	30
573	20231031	093400	140755350	4225	4225	4225	4225	49
574	20231031	093300	140548325	4225	4225	4225	4225	5
575	20231031	093200	140527200	4225	4210	4225	4210	97
576	20231031	093100	140118815	4210	4210	4225	4210	1949
577	20231031	093000	131913465	4215	4215	4215	4215	60
578	20231031	092900	131660565	4210	4210	4215	4210	676
579	20231031	092800	128814555	4210	4210	4210	4210	272
580	20231031	092700	127669435	4215	4230	4230	4215	466
581	20231031	092600	125702850	4240	4240	4240	4240	9
582	20231031	092500	125664690	4240	4240	4240	4240	30
583	20231031	092400	125537490	4245	4240	4245	4220	552
584	20231031	092300	123204525	4230	4245	4245	4230	505
585	20231031	092200	121063310	4240	4250	4250	4240	496
586	20231031	092100	118957280	4255	4240	4260	4240	1652
587	20231031	092000	111945890	4235	4235	4235	4235	343
588	20231031	091900	110493285	4215	4215	4215	4215	0
589	20231031	091800	110493285	4215	4215	4240	4215	1861
590	20231031	091700	102630685	4205	4210	4210	4205	1516
591	20231031	091600	96250770	4210	4210	4210	4210	768
592	20231031	091500	93017490	4210	4205	4210	4205	83
593	20231031	091400	92668100	4205	4215	4215	4205	783
594	20231031	091300	89371855	4225	4210	4225	4210	235
595	20231031	091200	88381440	4205	4205	4205	4190	777
596	20231031	091100	85124580	4180	4180	4185	4180	344
597	20231031	091000	83685705	4205	4190	4205	4175	1167
598	20231031	090900	78802470	4175	4185	4190	4175	1668
599	20231031	090800	71822835	4170	4205	4205	4170	2264
600	20231031	090700	62351465	4205	4220	4220	4205	1814
601	20231031	090600	54718705	4220	4215	4230	4215	117
602	20231031	090500	54225455	4215	4220	4230	4210	1107
603	20231031	090400	49552030	4205	4210	4220	4205	1702
604	20231031	090300	42388900	4210	4230	4230	4210	594
605	20231031	090200	39880245	4240	4220	4260	4220	3557
606	20231031	090100	24819470	4220	4195	4225	4175	3222
607	20231031	090000	11291480	4195	4210	4230	4195	2684