KissMeData/042000/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192400	5722107760	12400	12400	12400	12400	14396
3	20231031	192300	5722107760	12400	12400	12400	12400	0
4	20231031	192200	5722107760	12400	12400	12400	12400	0
5	20231031	192100	5722107760	12400	12400	12400	12400	0
6	20231031	192000	5722107760	12400	12400	12400	12400	0
7	20231031	191900	5722107760	12400	12400	12400	12400	0
8	20231031	191800	5722107760	12400	12400	12400	12400	0
9	20231031	191700	5722107760	12400	12400	12400	12400	0
10	20231031	191600	5722107760	12400	12400	12400	12400	0
11	20231031	191500	5722107760	12400	12400	12400	12400	0
12	20231031	191400	5722107760	12400	12400	12400	12400	0
13	20231031	191300	5722107760	12400	12400	12400	12400	0
14	20231031	191200	5722107760	12400	12400	12400	12400	0
15	20231031	191100	5722107760	12400	12400	12400	12400	0
16	20231031	191000	5722107760	12400	12400	12400	12400	0
17	20231031	190900	5722107760	12400	12400	12400	12400	0
18	20231031	190800	5722107760	12400	12400	12400	12400	0
19	20231031	190700	5722107760	12400	12400	12400	12400	0
20	20231031	190600	5722107760	12400	12400	12400	12400	0
21	20231031	190500	5722107760	12400	12400	12400	12400	0
22	20231031	190400	5722107760	12400	12400	12400	12400	0
23	20231031	190300	5722107760	12400	12400	12400	12400	0
24	20231031	190200	5722107760	12400	12400	12400	12400	0
25	20231031	190100	5722107760	12400	12400	12400	12400	0
26	20231031	190000	5722107760	12400	12400	12400	12400	0
27	20231031	185900	5722107760	12400	12400	12400	12400	0
28	20231031	185800	5722107760	12400	12400	12400	12400	0
29	20231031	185700	5722107760	12400	12400	12400	12400	0
30	20231031	185600	5722107760	12400	12400	12400	12400	0
31	20231031	185500	5722107760	12400	12400	12400	12400	0
32	20231031	185400	5722107760	12400	12400	12400	12400	14396
33	20231031	185300	5722107760	12400	12400	12400	12400	0
34	20231031	185200	5722107760	12400	12400	12400	12400	0
35	20231031	185100	5722107760	12400	12400	12400	12400	0
36	20231031	185000	5722107760	12400	12400	12400	12400	0
37	20231031	184900	5722107760	12400	12400	12400	12400	0
38	20231031	184800	5722107760	12400	12400	12400	12400	0
39	20231031	184700	5722107760	12400	12400	12400	12400	0
40	20231031	184600	5722107760	12400	12400	12400	12400	0
41	20231031	184500	5722107760	12400	12400	12400	12400	0
42	20231031	184400	5722107760	12400	12400	12400	12400	0
43	20231031	184300	5722107760	12400	12400	12400	12400	0
44	20231031	184200	5722107760	12400	12400	12400	12400	0
45	20231031	184100	5722107760	12400	12400	12400	12400	0
46	20231031	184000	5722107760	12400	12400	12400	12400	0
47	20231031	183900	5722107760	12400	12400	12400	12400	0
48	20231031	183800	5722107760	12400	12400	12400	12400	0
49	20231031	183700	5722107760	12400	12400	12400	12400	0
50	20231031	183600	5722107760	12400	12400	12400	12400	0
51	20231031	183500	5722107760	12400	12400	12400	12400	0
52	20231031	183400	5722107760	12400	12400	12400	12400	0
53	20231031	183300	5722107760	12400	12400	12400	12400	0
54	20231031	183200	5722107760	12400	12400	12400	12400	0
55	20231031	183100	5722107760	12400	12400	12400	12400	0
56	20231031	183000	5722107760	12400	12400	12400	12400	0
57	20231031	182900	5722107760	12400	12400	12400	12400	0
58	20231031	182800	5722107760	12400	12400	12400	12400	0
59	20231031	182700	5722107760	12400	12400	12400	12400	0
60	20231031	182600	5722107760	12400	12400	12400	12400	0
61	20231031	182500	5722107760	12400	12400	12400	12400	0
62	20231031	182400	5722107760	12400	12400	12400	12400	14396
63	20231031	182300	5722107760	12400	12400	12400	12400	0
64	20231031	182200	5722107760	12400	12400	12400	12400	0
65	20231031	182100	5722107760	12400	12400	12400	12400	0
66	20231031	182000	5722107760	12400	12400	12400	12400	0
67	20231031	181900	5722107760	12400	12400	12400	12400	0
68	20231031	181800	5722107760	12400	12400	12400	12400	0
69	20231031	181700	5722107760	12400	12400	12400	12400	0
70	20231031	181600	5722107760	12400	12400	12400	12400	0
71	20231031	181500	5722107760	12400	12400	12400	12400	0
72	20231031	181400	5722107760	12400	12400	12400	12400	0
73	20231031	181300	5722107760	12400	12400	12400	12400	0
74	20231031	181200	5722107760	12400	12400	12400	12400	0
75	20231031	181100	5722107760	12400	12400	12400	12400	0
76	20231031	181000	5722107760	12400	12400	12400	12400	0
77	20231031	180900	5722107760	12400	12400	12400	12400	0
78	20231031	180800	5722107760	12400	12400	12400	12400	0
79	20231031	180700	5722107760	12400	12400	12400	12400	0
80	20231031	180600	5722107760	12400	12400	12400	12400	0
81	20231031	180500	5722107760	12400	12400	12400	12400	0
82	20231031	180400	5722107760	12400	12400	12400	12400	0
83	20231031	180300	5722107760	12400	12400	12400	12400	0
84	20231031	180200	5722107760	12400	12400	12400	12400	0
85	20231031	180100	5722107760	12400	12400	12400	12400	0
86	20231031	180000	5722107760	12400	12400	12400	12400	0
87	20231031	175900	5722107760	12400	12400	12400	12400	0
88	20231031	175800	5722107760	12400	12400	12400	12400	0
89	20231031	175700	5722107760	12400	12400	12400	12400	0
90	20231031	175600	5722107760	12400	12400	12400	12400	0
91	20231031	175500	5722107760	12400	12400	12400	12400	0
92	20231031	175400	5722107760	12400	12400	12400	12400	14396
93	20231031	175300	5722107760	12400	12400	12400	12400	0
94	20231031	175200	5722107760	12400	12400	12400	12400	0
95	20231031	175100	5722107760	12400	12400	12400	12400	0
96	20231031	175000	5722107760	12400	12400	12400	12400	0
97	20231031	174900	5722107760	12400	12400	12400	12400	0
98	20231031	174800	5722107760	12400	12400	12400	12400	0
99	20231031	174700	5722107760	12400	12400	12400	12400	0
100	20231031	174600	5722107760	12400	12400	12400	12400	0
101	20231031	174500	5722107760	12400	12400	12400	12400	0
102	20231031	174400	5722107760	12400	12400	12400	12400	0
103	20231031	174300	5722107760	12400	12400	12400	12400	0
104	20231031	174200	5722107760	12400	12400	12400	12400	0
105	20231031	174100	5722107760	12400	12400	12400	12400	0
106	20231031	174000	5722107760	12400	12400	12400	12400	0
107	20231031	173900	5722107760	12400	12400	12400	12400	0
108	20231031	173800	5722107760	12400	12400	12400	12400	0
109	20231031	173700	5722107760	12400	12400	12400	12400	0
110	20231031	173600	5722107760	12400	12400	12400	12400	0
111	20231031	173500	5722107760	12400	12400	12400	12400	0
112	20231031	173400	5722107760	12400	12400	12400	12400	0
113	20231031	173300	5722107760	12400	12400	12400	12400	0
114	20231031	173200	5722107760	12400	12400	12400	12400	0
115	20231031	173100	5722107760	12400	12400	12400	12400	0
116	20231031	173000	5722107760	12400	12400	12400	12400	0
117	20231031	172900	5722107760	12400	12400	12400	12400	0
118	20231031	172800	5722107760	12400	12400	12400	12400	0
119	20231031	172700	5722107760	12400	12400	12400	12400	0
120	20231031	172600	5722107760	12400	12400	12400	12400	0
121	20231031	172500	5722107760	12400	12400	12400	12400	0
122	20231031	172400	5722107760	12400	12400	12400	12400	14396
123	20231031	172300	5722107760	12400	12400	12400	12400	0
124	20231031	172200	5722107760	12400	12400	12400	12400	0
125	20231031	172100	5722107760	12400	12400	12400	12400	0
126	20231031	172000	5722107760	12400	12400	12400	12400	0
127	20231031	171900	5722107760	12400	12400	12400	12400	0
128	20231031	171800	5722107760	12400	12400	12400	12400	0
129	20231031	171700	5722107760	12400	12400	12400	12400	0
130	20231031	171600	5722107760	12400	12400	12400	12400	0
131	20231031	171500	5722107760	12400	12400	12400	12400	0
132	20231031	171400	5722107760	12400	12400	12400	12400	0
133	20231031	171300	5722107760	12400	12400	12400	12400	0
134	20231031	171200	5722107760	12400	12400	12400	12400	0
135	20231031	171100	5722107760	12400	12400	12400	12400	0
136	20231031	171000	5722107760	12400	12400	12400	12400	0
137	20231031	170900	5722107760	12400	12400	12400	12400	0
138	20231031	170800	5722107760	12400	12400	12400	12400	0
139	20231031	170700	5722107760	12400	12400	12400	12400	0
140	20231031	170600	5722107760	12400	12400	12400	12400	0
141	20231031	170500	5722107760	12400	12400	12400	12400	0
142	20231031	170400	5722107760	12400	12400	12400	12400	0
143	20231031	170300	5722107760	12400	12400	12400	12400	0
144	20231031	170200	5722107760	12400	12400	12400	12400	0
145	20231031	170100	5722107760	12400	12400	12400	12400	0
146	20231031	170000	5722107760	12400	12400	12400	12400	0
147	20231031	165900	5722107760	12400	12400	12400	12400	0
148	20231031	165800	5722107760	12400	12400	12400	12400	0
149	20231031	165700	5722107760	12400	12400	12400	12400	0
150	20231031	165600	5722107760	12400	12400	12400	12400	0
151	20231031	165500	5722107760	12400	12400	12400	12400	0
152	20231031	165400	5722107760	12400	12400	12400	12400	14396
153	20231031	165300	5722107760	12400	12400	12400	12400	0
154	20231031	165200	5722107760	12400	12400	12400	12400	0
155	20231031	165100	5722107760	12400	12400	12400	12400	0
156	20231031	165000	5722107760	12400	12400	12400	12400	0
157	20231031	164900	5722107760	12400	12400	12400	12400	0
158	20231031	164800	5722107760	12400	12400	12400	12400	0
159	20231031	164700	5722107760	12400	12400	12400	12400	0
160	20231031	164600	5722107760	12400	12400	12400	12400	0
161	20231031	164500	5722107760	12400	12400	12400	12400	0
162	20231031	164400	5722107760	12400	12400	12400	12400	0
163	20231031	164300	5722107760	12400	12400	12400	12400	0
164	20231031	164200	5722107760	12400	12400	12400	12400	0
165	20231031	164100	5722107760	12400	12400	12400	12400	0
166	20231031	164000	5722107760	12400	12400	12400	12400	0
167	20231031	163900	5722107760	12400	12400	12400	12400	0
168	20231031	163800	5722107760	12400	12400	12400	12400	0
169	20231031	163700	5722107760	12400	12400	12400	12400	0
170	20231031	163600	5722107760	12400	12400	12400	12400	0
171	20231031	163500	5722107760	12400	12400	12400	12400	0
172	20231031	163400	5722107760	12400	12400	12400	12400	0
173	20231031	163300	5722107760	12400	12400	12400	12400	0
174	20231031	163200	5722107760	12400	12400	12400	12400	0
175	20231031	163100	5722107760	12400	12400	12400	12400	0
176	20231031	163000	5722107760	12400	12400	12400	12400	0
177	20231031	162900	5722107760	12400	12400	12400	12400	0
178	20231031	162800	5722107760	12400	12400	12400	12400	0
179	20231031	162700	5722107760	12400	12400	12400	12400	0
180	20231031	162600	5722107760	12400	12400	12400	12400	0
181	20231031	162500	5722107760	12400	12400	12400	12400	0
182	20231031	162400	5722107760	12400	12400	12400	12400	14396
183	20231031	162300	5722107760	12400	12400	12400	12400	0
184	20231031	162200	5722107760	12400	12400	12400	12400	0
185	20231031	162100	5722107760	12400	12400	12400	12400	0
186	20231031	162000	5722107760	12400	12400	12400	12400	0
187	20231031	161900	5722107760	12400	12400	12400	12400	0
188	20231031	161800	5722107760	12400	12400	12400	12400	0
189	20231031	161700	5722107760	12400	12400	12400	12400	0
190	20231031	161600	5722107760	12400	12400	12400	12400	0
191	20231031	161500	5722107760	12400	12400	12400	12400	0
192	20231031	161400	5722107760	12400	12400	12400	12400	0
193	20231031	161300	5722107760	12400	12400	12400	12400	0
194	20231031	161200	5722107760	12400	12400	12400	12400	0
195	20231031	161100	5722107760	12400	12400	12400	12400	0
196	20231031	161000	5722107760	12400	12400	12400	12400	0
197	20231031	160900	5722107760	12400	12400	12400	12400	0
198	20231031	160800	5722107760	12400	12400	12400	12400	0
199	20231031	160700	5722107760	12400	12400	12400	12400	0
200	20231031	160600	5722107760	12400	12400	12400	12400	0
201	20231031	160500	5722107760	12400	12400	12400	12400	0
202	20231031	160400	5722107760	12400	12400	12400	12400	0
203	20231031	160300	5722107760	12400	12400	12400	12400	0
204	20231031	160200	5722107760	12400	12400	12400	12400	0
205	20231031	160100	5722107760	12400	12400	12400	12400	0
206	20231031	160000	5722107760	12400	12400	12400	12400	0
207	20231031	155900	5722107760	12400	12400	12400	12400	0
208	20231031	155800	5722107760	12400	12400	12400	12400	0
209	20231031	155700	5722107760	12400	12400	12400	12400	0
210	20231031	155600	5722107760	12400	12400	12400	12400	0
211	20231031	155500	5722107760	12400	12400	12400	12400	0
212	20231031	155400	5722107760	12400	12400	12400	12400	14396
213	20231031	155300	5722107760	12400	12400	12400	12400	0
214	20231031	155200	5722107760	12400	12400	12400	12400	0
215	20231031	155100	5722107760	12400	12400	12400	12400	0
216	20231031	155000	5722107760	12400	12400	12400	12400	0
217	20231031	154900	5722107760	12400	12400	12400	12400	0
218	20231031	154800	5722107760	12400	12400	12400	12400	0
219	20231031	154700	5722107760	12400	12400	12400	12400	0
220	20231031	154600	5722107760	12400	12400	12400	12400	0
221	20231031	154500	5722107760	12400	12400	12400	12400	0
222	20231031	154400	5722107760	12400	12400	12400	12400	0
223	20231031	154300	5722107760	12400	12400	12400	12400	0
224	20231031	154200	5722107760	12400	12400	12400	12400	0
225	20231031	154100	5722107760	12400	12400	12400	12400	0
226	20231031	154000	5722107760	12400	12400	12400	12400	0
227	20231031	153900	5722107760	12400	12400	12400	12400	0
228	20231031	153800	5722107760	12400	12400	12400	12400	0
229	20231031	153700	5722107760	12400	12400	12400	12400	0
230	20231031	153600	5722107760	12400	12400	12400	12400	0
231	20231031	153500	5722107760	12400	12400	12400	12400	0
232	20231031	153400	5722107760	12400	12400	12400	12400	0
233	20231031	153300	5722107760	12400	12400	12400	12400	0
234	20231031	153200	5722107760	12400	12400	12400	12400	0
235	20231031	153100	5722107760	12400	12400	12400	12400	0
236	20231031	153000	5722107760	12400	12400	12400	12400	14396
237	20231031	152900	5543597360	12410	12410	12410	12410	0
238	20231031	152800	5543597360	12410	12410	12410	12410	0
239	20231031	152700	5543597360	12410	12410	12410	12410	0
240	20231031	152600	5543597360	12410	12410	12410	12410	0
241	20231031	152500	5543597360	12410	12410	12410	12410	0
242	20231031	152400	5543597360	12410	12410	12410	12410	0
243	20231031	152300	5543597360	12410	12410	12410	12410	0
244	20231031	152200	5543597360	12410	12410	12410	12410	0
245	20231031	152100	5543597360	12410	12410	12410	12410	0
246	20231031	152000	5543597360	12410	12410	12410	12410	0
247	20231031	151900	5543597360	12410	12400	12480	12400	469
248	20231031	151800	5537776390	12390	12500	12500	12390	3217
249	20231031	151700	5497809650	12500	12500	12510	12480	1069
250	20231031	151600	5484454420	12500	12490	12500	12470	972
251	20231031	151500	5472305020	12500	12450	12500	12440	1078
252	20231031	151400	5458853550	12460	12500	12500	12460	1361
253	20231031	151300	5441883130	12490	12490	12500	12490	285
254	20231031	151200	5438323000	12490	12470	12490	12470	801
255	20231031	151100	5428318530	12470	12510	12510	12470	1023
256	20231031	151000	5415549630	12510	12510	12510	12490	35
257	20231031	150900	5415111800	12510	12510	12510	12480	2961
258	20231031	150800	5378123470	12520	12560	12560	12520	595
259	20231031	150700	5370673950	12560	12540	12570	12540	1093
260	20231031	150600	5356954120	12530	12530	12530	12510	497
261	20231031	150500	5350730450	12540	12570	12570	12540	449
262	20231031	150400	5345088000	12580	12550	12580	12550	631
263	20231031	150300	5337159870	12550	12590	12590	12550	732
264	20231031	150200	5327960440	12560	12450	12600	12450	1973
265	20231031	150100	5303210890	12480	12450	12480	12450	654
266	20231031	150000	5295061750	12450	12440	12450	12430	756
267	20231031	145900	5285658600	12450	12450	12450	12450	11
268	20231031	145800	5285521650	12450	12430	12450	12430	43
269	20231031	145700	5284987120	12450	12450	12450	12430	35
270	20231031	145600	5284551810	12450	12430	12450	12430	47
271	20231031	145500	5283967580	12460	12440	12460	12400	898
272	20231031	145400	5272814450	12440	12450	12460	12440	124
273	20231031	145300	5271270530	12450	12450	12460	12410	491
274	20231031	145200	5265165410	12450	12430	12450	12410	228
275	20231031	145100	5262329800	12420	12430	12440	12420	712
276	20231031	145000	5253484540	12420	12400	12420	12400	1281
277	20231031	144900	5237590840	12410	12400	12410	12400	1084
278	20231031	144800	5224140400	12410	12410	12410	12400	885
279	20231031	144700	5213164330	12410	12430	12430	12410	480
280	20231031	144600	5207207170	12420	12430	12440	12420	951
281	20231031	144500	5195388490	12430	12440	12440	12430	167
282	20231031	144400	5193312590	12440	12430	12440	12430	141
283	20231031	144300	5191559620	12450	12450	12460	12450	117
284	20231031	144200	5190102960	12450	12420	12450	12420	1206
285	20231031	144100	5175104330	12420	12400	12420	12400	373
286	20231031	144000	5170478630	12380	12400	12400	12380	670
287	20231031	143900	5162179290	12410	12410	12420	12390	401
288	20231031	143800	5157203890	12410	12410	12410	12390	22
289	20231031	143700	5156931130	12410	12380	12410	12380	727
290	20231031	143600	5147925360	12380	12370	12380	12370	486
291	20231031	143500	5141908880	12380	12380	12380	12370	522
292	20231031	143400	5135449520	12360	12390	12390	12360	1070
293	20231031	143300	5122222870	12370	12370	12370	12360	782
294	20231031	143200	5112551160	12380	12400	12400	12380	963
295	20231031	143100	5100624580	12390	12400	12400	12390	241
296	20231031	143000	5097636910	12400	12420	12420	12400	720
297	20231031	142900	5088697620	12420	12420	12430	12420	63
298	20231031	142800	5087914750	12400	12410	12410	12390	563
299	20231031	142700	5080933750	12400	12400	12400	12400	1125
300	20231031	142600	5066983750	12400	12400	12400	12400	0
301	20231031	142500	5066983750	12400	12400	12400	12400	50
302	20231031	142400	5066363750	12380	12380	12380	12380	75
303	20231031	142300	5065435250	12380	12380	12380	12370	726
304	20231031	142200	5056450660	12370	12380	12380	12370	16
305	20231031	142100	5056252590	12380	12380	12380	12380	101
306	20231031	142000	5055002210	12400	12400	12400	12400	294
307	20231031	141900	5051356610	12400	12380	12400	12380	509
308	20231031	141800	5045045190	12380	12380	12400	12370	1084
309	20231031	141700	5031627990	12370	12420	12420	12370	2755
310	20231031	141600	4997483190	12420	12420	12420	12420	0
311	20231031	141500	4997483190	12420	12420	12420	12420	0
312	20231031	141400	4997483190	12420	12430	12430	12420	282
313	20231031	141300	4993978230	12430	12440	12440	12430	15
314	20231031	141200	4993791680	12440	12440	12440	12440	15
315	20231031	141100	4993605080	12420	12420	12420	12420	22
316	20231031	141000	4993331840	12440	12440	12440	12440	1
317	20231031	140900	4993319400	12450	12420	12450	12400	1154
318	20231031	140800	4979004880	12450	12450	12450	12450	20
319	20231031	140700	4978755880	12450	12420	12450	12420	1213
320	20231031	140600	4963669870	12420	12420	12430	12400	589
321	20231031	140500	4956363110	12430	12420	12430	12410	1309
322	20231031	140400	4940106820	12430	12440	12440	12430	258
323	20231031	140300	4936899310	12440	12480	12480	12440	3509
324	20231031	140200	4893167690	12490	12480	12490	12480	122
325	20231031	140100	4891645080	12490	12480	12490	12470	771
326	20231031	140000	4882029590	12490	12490	12490	12470	1483
327	20231031	135900	4863523560	12480	12490	12490	12480	392
328	20231031	135800	4858631280	12480	12480	12480	12480	30
329	20231031	135700	4858256880	12480	12490	12490	12480	77
330	20231031	135600	4857295420	12490	12480	12490	12480	244
331	20231031	135500	4854249360	12480	12490	12490	12480	755
332	20231031	135400	4844826860	12490	12490	12490	12480	1025
333	20231031	135300	4832034360	12480	12480	12480	12480	1
334	20231031	135200	4832021880	12490	12490	12500	12490	195
335	20231031	135100	4829585920	12490	12490	12490	12490	3
336	20231031	135000	4829548450	12490	12490	12490	12490	14
337	20231031	134900	4829373590	12490	12490	12490	12490	130
338	20231031	134800	4827749890	12500	12500	12500	12500	200
339	20231031	134700	4825249890	12500	12490	12500	12490	802
340	20231031	134600	4815229360	12490	12490	12490	12490	324
341	20231031	134500	4811182600	12490	12490	12490	12490	148
342	20231031	134400	4809334080	12490	12500	12500	12490	109
343	20231031	134300	4807972450	12500	12500	12500	12500	3
344	20231031	134200	4807934950	12500	12500	12500	12500	262
345	20231031	134100	4804659950	12480	12500	12500	12480	459
346	20231031	134000	4798927870	12490	12490	12490	12490	46
347	20231031	133900	4798353330	12490	12490	12490	12480	508
348	20231031	133800	4792011010	12490	12490	12490	12490	33
349	20231031	133700	4791598840	12500	12480	12500	12480	151
350	20231031	133600	4789713840	12480	12500	12500	12480	1539
351	20231031	133500	4770488970	12500	12500	12510	12500	152
352	20231031	133400	4768588150	12500	12500	12500	12500	1469
353	20231031	133300	4750225650	12510	12500	12510	12500	652
354	20231031	133200	4742075460	12500	12510	12510	12500	240
355	20231031	133100	4739073080	12550	12510	12550	12510	3
356	20231031	133000	4739035510	12500	12510	12510	12500	185
357	20231031	132900	4736722380	12510	12520	12520	12510	378
358	20231031	132800	4731993560	12520	12510	12520	12510	40
359	20231031	132700	4731493060	12510	12540	12540	12510	10
360	20231031	132600	4731367780	12560	12560	12560	12510	182
361	20231031	132500	4729090860	12510	12520	12520	12510	233
362	20231031	132400	4726175260	12510	12510	12510	12510	362
363	20231031	132300	4721646640	12510	12540	12540	12510	1102
364	20231031	132200	4707848240	12540	12540	12540	12540	111
365	20231031	132100	4706456300	12580	12580	12580	12580	11
366	20231031	132000	4706317920	12580	12570	12580	12540	328
367	20231031	131900	4702204570	12570	12560	12570	12550	368
368	20231031	131800	4697585630	12560	12570	12570	12560	13
369	20231031	131700	4697422230	12570	12560	12570	12560	61
370	20231031	131600	4696655610	12560	12570	12570	12560	508
371	20231031	131500	4690275050	12570	12570	12570	12570	80
372	20231031	131400	4689269450	12570	12570	12570	12570	205
373	20231031	131300	4686692600	12570	12570	12570	12570	6
374	20231031	131200	4686617180	12560	12580	12590	12560	62
375	20231031	131100	4685837510	12580	12580	12580	12580	10
376	20231031	131000	4685711710	12590	12580	12590	12580	4
377	20231031	130900	4685661360	12590	12580	12590	12580	3
378	20231031	130800	4685623600	12590	12590	12590	12590	0
379	20231031	130700	4685623600	12590	12590	12590	12590	1
380	20231031	130600	4685611010	12540	12540	12540	12540	19
381	20231031	130500	4685372750	12540	12570	12570	12540	6
382	20231031	130400	4685297480	12540	12540	12540	12540	3
383	20231031	130300	4685259860	12550	12540	12550	12540	327
384	20231031	130200	4681156130	12550	12550	12550	12550	300
385	20231031	130100	4677391130	12550	12550	12550	12550	2
386	20231031	130000	4677366030	12550	12600	12600	12550	2005
387	20231031	125900	4652157960	12600	12590	12600	12590	109
388	20231031	125800	4650785000	12590	12580	12590	12580	162
389	20231031	125700	4648746460	12570	12560	12570	12560	230
390	20231031	125600	4645856780	12560	12520	12560	12520	203
391	20231031	125500	4643313760	12530	12490	12530	12490	371
392	20231031	125400	4638677770	12490	12500	12530	12490	1389
393	20231031	125300	4621324190	12490	12500	12500	12490	544
394	20231031	125200	4614529490	12500	12500	12500	12500	100
395	20231031	125100	4613279490	12500	12520	12520	12490	4081
396	20231031	125000	4562228990	12530	12530	12530	12530	336
397	20231031	124900	4558018910	12540	12540	12540	12540	233
398	20231031	124800	4555097090	12540	12560	12560	12540	304
399	20231031	124700	4551281350	12560	12580	12580	12560	159
400	20231031	124600	4549283710	12580	12580	12580	12580	58
401	20231031	124500	4548554070	12580	12560	12580	12560	205
402	20231031	124400	4545979170	12560	12560	12560	12560	0
403	20231031	124300	4545979170	12560	12570	12570	12560	194
404	20231031	124200	4543540660	12570	12570	12570	12570	1600
405	20231031	124100	4523428660	12580	12570	12580	12570	210
406	20231031	124000	4520786960	12590	12590	12590	12590	10
407	20231031	123900	4520661060	12600	12600	12600	12600	0
408	20231031	123800	4520661060	12600	12600	12600	12600	0
409	20231031	123700	4520661060	12600	12600	12600	12600	73
410	20231031	123600	4519741260	12600	12600	12600	12600	350
411	20231031	123500	4515331260	12600	12580	12600	12550	1206
412	20231031	123400	4500157610	12600	12580	12600	12580	64
413	20231031	123300	4499352390	12580	12560	12580	12560	19
414	20231031	123200	4499113730	12580	12520	12580	12520	88
415	20231031	123100	4498009880	12520	12530	12530	12520	140
416	20231031	123000	4496256000	12530	12530	12530	12530	566
417	20231031	122900	4489164020	12580	12530	12580	12530	47
418	20231031	122800	4488574520	12530	12530	12530	12530	10
419	20231031	122700	4488449220	12530	12530	12530	12530	107
420	20231031	122600	4487108510	12540	12540	12540	12540	0
421	20231031	122500	4487108510	12540	12540	12540	12540	5
422	20231031	122400	4487045810	12580	12550	12580	12540	314
423	20231031	122300	4483108100	12540	12540	12540	12540	242
424	20231031	122200	4480073420	12530	12540	12540	12530	1046
425	20231031	122100	4466962180	12540	12560	12560	12540	601
426	20231031	122000	4459416750	12560	12560	12560	12560	374
427	20231031	121900	4454719310	12560	12550	12560	12520	722
428	20231031	121800	4445673670	12540	12540	12540	12540	0
429	20231031	121700	4445673670	12540	12550	12550	12540	552
430	20231031	121600	4438750150	12540	12540	12550	12540	12
431	20231031	121500	4438599660	12550	12540	12550	12540	436
432	20231031	121400	4433131140	12550	12560	12560	12540	427
433	20231031	121300	4427769610	12550	12560	12560	12550	567
434	20231031	121200	4420649620	12580	12600	12600	12560	615
435	20231031	121100	4412924550	12580	12600	12600	12580	124
436	20231031	121000	4411363300	12600	12600	12600	12600	1
437	20231031	120900	4411350700	12600	12640	12640	12600	1717
438	20231031	120800	4389666060	12640	12650	12650	12610	279
439	20231031	120700	4386146830	12650	12640	12650	12640	749
440	20231031	120600	4376678930	12640	12640	12640	12640	0
441	20231031	120500	4376678930	12640	12650	12660	12610	359
442	20231031	120400	4372139030	12660	12640	12660	12610	693
443	20231031	120300	4363382620	12640	12590	12640	12580	249
444	20231031	120200	4360244690	12590	12580	12590	12570	50
445	20231031	120100	4359615580	12570	12590	12590	12570	53
446	20231031	120000	4358948720	12570	12550	12570	12550	253
447	20231031	115900	4355771560	12520	12520	12520	12520	302
448	20231031	115800	4351990520	12520	12480	12520	12480	931
449	20231031	115700	4340342800	12480	12480	12490	12480	581
450	20231031	115600	4333091910	12470	12500	12500	12470	2945
451	20231031	115500	4296332630	12500	12520	12530	12500	290
452	20231031	115400	4292706840	12550	12520	12570	12500	2525
453	20231031	115300	4261130740	12520	12560	12560	12510	1783
454	20231031	115200	4238801380	12550	12620	12620	12550	563
455	20231031	115100	4231723000	12610	12630	12630	12610	592
456	20231031	115000	4224251930	12630	12620	12630	12610	671
457	20231031	114900	4215786960	12620	12610	12620	12610	154
458	20231031	114800	4213843760	12620	12580	12620	12580	202
459	20231031	114700	4211297370	12540	12540	12610	12540	836
460	20231031	114600	4200767920	12540	12550	12550	12540	436
461	20231031	114500	4195299680	12540	12550	12550	12540	141
462	20231031	114400	4193530260	12550	12560	12560	12550	173
463	20231031	114300	4191358110	12570	12570	12580	12570	1155
464	20231031	114200	4176836790	12570	12520	12570	12520	232
465	20231031	114100	4173930550	12520	12510	12580	12510	1280
466	20231031	114000	4157876430	12510	12520	12520	12490	2898
467	20231031	113900	4121652930	12510	12510	12510	12510	431
468	20231031	113800	4116261120	12520	12520	12520	12500	5371
469	20231031	113700	4049089980	12520	12510	12540	12510	733
470	20231031	113600	4039914100	12520	12510	12520	12510	574
471	20231031	113500	4032730900	12500	12550	12550	12500	3697
472	20231031	113400	3986465020	12550	12600	12600	12550	4197
473	20231031	113300	3933700020	12600	12600	12610	12590	1078
474	20231031	113200	3920117490	12590	12600	12600	12590	652
475	20231031	113100	3911907910	12590	12620	12620	12590	1969
476	20231031	113000	3887099240	12620	12620	12620	12620	190
477	20231031	112900	3884701440	12610	12620	12670	12610	1100
478	20231031	112800	3870827120	12680	12630	12680	12610	2209
479	20231031	112700	3842937810	12630	12660	12670	12630	2824
480	20231031	112600	3807224550	12660	12670	12670	12650	874
481	20231031	112500	3796159470	12660	12700	12700	12660	2647
482	20231031	112400	3762581460	12700	12750	12750	12690	5110
483	20231031	112300	3697627070	12750	12740	12770	12740	537
484	20231031	112200	3690779450	12740	12770	12770	12740	2417
485	20231031	112100	3659956350	12770	12770	12770	12770	458
486	20231031	112000	3654107690	12770	12770	12770	12760	1622
487	20231031	111900	3633398540	12770	12780	12780	12770	259
488	20231031	111800	3630090100	12770	12780	12780	12770	1032
489	20231031	111700	3616905490	12780	12800	12800	12780	1035
490	20231031	111600	3603673030	12800	12840	12850	12790	8221
491	20231031	111500	3498374300	12840	12850	12850	12840	207
492	20231031	111400	3495715890	12850	12840	12850	12840	57
493	20231031	111300	3494983940	12840	12860	12860	12840	228
494	20231031	111200	3492054630	12860	12850	12860	12850	392
495	20231031	111100	3487016540	12850	12870	12870	12850	386
496	20231031	111000	3482053230	12910	12910	12910	12910	11
497	20231031	110900	3481911220	12870	12860	12870	12860	579
498	20231031	110800	3474460810	12910	12880	12910	12860	612
499	20231031	110700	3466588200	12860	12860	12860	12860	381
500	20231031	110600	3461688540	12860	12880	12880	12860	422
501	20231031	110500	3456257790	12880	12870	12880	12860	650
502	20231031	110400	3447892230	12870	12900	12900	12870	92
503	20231031	110300	3446707570	12890	12900	12900	12890	1567
504	20231031	110200	3426499280	12910	12910	12910	12910	105
505	20231031	110100	3425143730	12910	12910	12910	12910	39
506	20231031	110000	3424640240	12910	12930	12930	12910	813
507	20231031	105900	3414131070	12940	12900	12950	12900	52
508	20231031	105800	3413458670	12890	12920	12920	12890	1620
509	20231031	105700	3392555430	12910	12920	12920	12910	24
510	20231031	105600	3392245370	12910	12960	12960	12910	1131
511	20231031	105500	3377630770	12920	12930	12960	12910	2442
512	20231031	105400	3346024090	12930	12890	12930	12890	487
513	20231031	105300	3339739960	12890	12870	12890	12860	546
514	20231031	105200	3332718290	12900	12880	12900	12870	378
515	20231031	105100	3327853100	12870	12870	12900	12870	41
516	20231031	105000	3327325400	12900	12870	12900	12860	270
517	20231031	104900	3323848560	12870	12850	12870	12850	287
518	20231031	104800	3320157160	12840	12840	12840	12840	77
519	20231031	104700	3319168480	12840	12840	12840	12840	15
520	20231031	104600	3318975880	12840	12830	12870	12830	63
521	20231031	104500	3318167200	12830	12830	12830	12830	22
522	20231031	104400	3317884940	12870	12820	12870	12820	95
523	20231031	104300	3316666990	12820	12820	12870	12820	155
524	20231031	104200	3314675800	12820	12870	12870	12820	356
525	20231031	104100	3310110580	12810	12860	12860	12810	969
526	20231031	104000	3297678890	12860	12850	12860	12850	10
527	20231031	103900	3297550300	12830	12850	12850	12830	269
528	20231031	103800	3294098730	12840	12840	12840	12840	150
529	20231031	103700	3292172730	12840	12840	12840	12840	159
530	20231031	103600	3290131170	12840	12830	12840	12830	46
531	20231031	103500	3289540560	12830	12820	12830	12810	736
532	20231031	103400	3280103980	12820	12840	12840	12820	1306
533	20231031	103300	3263352460	12840	12840	12850	12840	329
534	20231031	103200	3259128050	12850	12850	12850	12840	596
535	20231031	103100	3251471980	12850	12860	12860	12850	1495
536	20231031	103000	3232255330	12860	12930	12930	12860	1641
537	20231031	102900	3211110410	12920	12930	12930	12920	648
538	20231031	102800	3202736320	12930	12940	12940	12930	886
539	20231031	102700	3191274770	12930	12920	12940	12920	529
540	20231031	102600	3184431340	12920	12920	12940	12920	722
541	20231031	102500	3175095540	12920	12910	12920	12900	678
542	20231031	102400	3166347930	12920	12930	12940	12920	2718
543	20231031	102300	3131203350	12940	12930	12940	12930	385
544	20231031	102200	3126221750	12940	12930	12940	12930	439
545	20231031	102100	3120545380	12930	12930	12930	12930	164
546	20231031	102000	3118424860	12930	12940	12940	12930	122
547	20231031	101900	3116846650	12940	12930	12960	12930	1415
548	20231031	101800	3098532240	12930	12950	12950	12930	919
549	20231031	101700	3086641260	12940	12970	12970	12930	1884
550	20231031	101600	3062242560	12950	12930	12970	12930	1971
551	20231031	101500	3036714600	12930	12930	12930	12900	333
552	20231031	101400	3032411970	12930	12890	12930	12890	86
553	20231031	101300	3031301890	12890	12930	12930	12890	265
554	20231031	101200	3027881050	12930	12940	12940	12900	954
555	20231031	101100	3015559920	12930	12950	12950	12930	329
556	20231031	101000	3011303710	12940	12940	12950	12940	487
557	20231031	100900	3005000130	12950	12890	12950	12890	2529
558	20231031	100800	2972345820	12890	12880	12890	12870	878
559	20231031	100700	2961033690	12870	12860	12880	12860	928
560	20231031	100600	2949091220	12860	12870	12870	12860	33
561	20231031	100500	2948666650	12850	12870	12880	12850	982
562	20231031	100400	2936029730	12880	12870	12880	12860	631
563	20231031	100300	2927910610	12870	12880	12880	12870	140
564	20231031	100200	2926107810	12880	12880	12880	12880	107
565	20231031	100100	2924729650	12900	12850	12900	12850	1544
566	20231031	100000	2904853770	12850	12820	12860	12810	173
567	20231031	095900	2902636660	12860	12820	12860	12820	37
568	20231031	095800	2902162240	12810	12860	12860	12810	1019
569	20231031	095700	2889101870	12830	12810	12850	12810	2054
570	20231031	095600	2862743310	12810	12840	12840	12810	681
571	20231031	095500	2854018720	12810	12820	12840	12810	1772
572	20231031	095400	2831316610	12820	12820	12860	12820	312
573	20231031	095300	2827313650	12820	12840	12860	12820	1036
574	20231031	095200	2814021150	12840	12870	12870	12840	401
575	20231031	095100	2808864300	12880	12810	12880	12810	169
576	20231031	095000	2806696920	12820	12810	12820	12800	1660
577	20231031	094900	2785431020	12810	12780	12810	12780	1472
578	20231031	094800	2766589160	12780	12800	12810	12780	2143
579	20231031	094700	2739169570	12800	12810	12830	12800	2157
580	20231031	094600	2711534970	12810	12830	12830	12810	1427
581	20231031	094500	2693243140	12830	12840	12850	12820	1757
582	20231031	094400	2670689860	12840	12840	12890	12830	406
583	20231031	094300	2665478610	12830	12840	12840	12830	808
584	20231031	094200	2655109720	12830	12850	12910	12830	1017
585	20231031	094100	2642042410	12850	12840	12850	12810	2903
586	20231031	094000	2604792280	12840	12870	12870	12840	1476
587	20231031	093900	2585820620	12870	12890	12890	12870	1317
588	20231031	093800	2568855840	12890	12920	12920	12890	1744
589	20231031	093700	2546361760	12920	12940	12940	12910	459
590	20231031	093600	2540434670	12910	12950	12950	12910	1790
591	20231031	093500	2517274870	12950	12960	13000	12950	3876
592	20231031	093400	2466991610	12950	12980	12990	12910	3155
593	20231031	093300	2426179170	12990	12930	13000	12930	4827
594	20231031	093200	2363624220	12920	12920	12920	12910	880
595	20231031	093100	2352258910	12940	12950	12950	12900	569
596	20231031	093000	2344902040	12950	12950	12990	12950	1700
597	20231031	092900	2322853830	12980	12860	12980	12860	5639
598	20231031	092800	2249929990	12860	12900	12900	12850	751
599	20231031	092700	2240269340	12900	12920	12940	12880	2005
600	20231031	092600	2214369690	12920	12920	12950	12850	1349
601	20231031	092500	2196937980	12920	12830	12920	12830	4961
602	20231031	092400	2133069740	12820	12840	12840	12810	469
603	20231031	092300	2127056290	12840	12790	12840	12780	1162
604	20231031	092200	2112162980	12770	12810	12850	12770	1463
605	20231031	092100	2093462740	12810	12840	12850	12780	1250
606	20231031	092000	2077455230	12840	12820	12870	12810	1436
607	20231031	091900	2059039270	12810	12820	12860	12770	2361
608	20231031	091800	2028814580	12820	12870	12870	12810	535
609	20231031	091700	2021941490	12880	12880	12880	12840	246
610	20231031	091600	2018775110	12830	12890	12900	12820	591
611	20231031	091500	2011162270	12820	12760	12890	12750	2267
612	20231031	091400	1982079550	12750	12800	12880	12750	8101
613	20231031	091300	1878483370	12810	12860	12870	12800	5398
614	20231031	091200	1809316340	12870	12830	12870	12830	1212
615	20231031	091100	1793749020	12820	12940	12950	12810	10414
616	20231031	091000	1659954180	12950	12960	13000	12940	2898
617	20231031	090900	1622402270	12950	12940	13000	12920	3098
618	20231031	090800	1582213810	12920	13000	13020	12920	5676
619	20231031	090700	1508640590	13000	13030	13060	12820	11821
620	20231031	090600	1355333370	13030	13170	13220	13000	28445
621	20231031	090500	981433240	13170	12950	13200	12940	26928
622	20231031	090400	628821410	12950	12880	12950	12850	6384
623	20231031	090300	546559570	12880	12900	12900	12840	3456
624	20231031	090200	502124670	12880	12780	12940	12750	10111
625	20231031	090100	371966650	12780	12820	12880	12740	7648
626	20231031	090000	274194280	12820	12810	12930	12800	21066