KissMeData/264660/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205300	62436040	11950	11950	11950	11950	871
3	20231031	205200	62436040	11950	11950	11950	11950	0
4	20231031	205100	62436040	11950	11950	11950	11950	0
5	20231031	205000	62436040	11950	11950	11950	11950	0
6	20231031	204900	62436040	11950	11950	11950	11950	0
7	20231031	204800	62436040	11950	11950	11950	11950	0
8	20231031	204700	62436040	11950	11950	11950	11950	0
9	20231031	204600	62436040	11950	11950	11950	11950	0
10	20231031	204500	62436040	11950	11950	11950	11950	0
11	20231031	204400	62436040	11950	11950	11950	11950	0
12	20231031	204300	62436040	11950	11950	11950	11950	0
13	20231031	204200	62436040	11950	11950	11950	11950	0
14	20231031	204100	62436040	11950	11950	11950	11950	0
15	20231031	204000	62436040	11950	11950	11950	11950	0
16	20231031	203900	62436040	11950	11950	11950	11950	0
17	20231031	203800	62436040	11950	11950	11950	11950	0
18	20231031	203700	62436040	11950	11950	11950	11950	0
19	20231031	203600	62436040	11950	11950	11950	11950	0
20	20231031	203500	62436040	11950	11950	11950	11950	0
21	20231031	203400	62436040	11950	11950	11950	11950	0
22	20231031	203300	62436040	11950	11950	11950	11950	0
23	20231031	203200	62436040	11950	11950	11950	11950	0
24	20231031	203100	62436040	11950	11950	11950	11950	0
25	20231031	203000	62436040	11950	11950	11950	11950	0
26	20231031	202900	62436040	11950	11950	11950	11950	0
27	20231031	202800	62436040	11950	11950	11950	11950	0
28	20231031	202700	62436040	11950	11950	11950	11950	0
29	20231031	202600	62436040	11950	11950	11950	11950	0
30	20231031	202500	62436040	11950	11950	11950	11950	0
31	20231031	202400	62436040	11950	11950	11950	11950	0
32	20231031	202300	62436040	11950	11950	11950	11950	871
33	20231031	202200	62436040	11950	11950	11950	11950	0
34	20231031	202100	62436040	11950	11950	11950	11950	0
35	20231031	202000	62436040	11950	11950	11950	11950	0
36	20231031	201900	62436040	11950	11950	11950	11950	0
37	20231031	201800	62436040	11950	11950	11950	11950	0
38	20231031	201700	62436040	11950	11950	11950	11950	0
39	20231031	201600	62436040	11950	11950	11950	11950	0
40	20231031	201500	62436040	11950	11950	11950	11950	0
41	20231031	201400	62436040	11950	11950	11950	11950	0
42	20231031	201300	62436040	11950	11950	11950	11950	0
43	20231031	201200	62436040	11950	11950	11950	11950	0
44	20231031	201100	62436040	11950	11950	11950	11950	0
45	20231031	201000	62436040	11950	11950	11950	11950	0
46	20231031	200900	62436040	11950	11950	11950	11950	0
47	20231031	200800	62436040	11950	11950	11950	11950	0
48	20231031	200700	62436040	11950	11950	11950	11950	0
49	20231031	200600	62436040	11950	11950	11950	11950	0
50	20231031	200500	62436040	11950	11950	11950	11950	0
51	20231031	200400	62436040	11950	11950	11950	11950	0
52	20231031	200300	62436040	11950	11950	11950	11950	0
53	20231031	200200	62436040	11950	11950	11950	11950	0
54	20231031	200100	62436040	11950	11950	11950	11950	0
55	20231031	200000	62436040	11950	11950	11950	11950	0
56	20231031	195900	62436040	11950	11950	11950	11950	0
57	20231031	195800	62436040	11950	11950	11950	11950	0
58	20231031	195700	62436040	11950	11950	11950	11950	0
59	20231031	195600	62436040	11950	11950	11950	11950	0
60	20231031	195500	62436040	11950	11950	11950	11950	0
61	20231031	195400	62436040	11950	11950	11950	11950	0
62	20231031	195300	62436040	11950	11950	11950	11950	871
63	20231031	195200	62436040	11950	11950	11950	11950	0
64	20231031	195100	62436040	11950	11950	11950	11950	0
65	20231031	195000	62436040	11950	11950	11950	11950	0
66	20231031	194900	62436040	11950	11950	11950	11950	0
67	20231031	194800	62436040	11950	11950	11950	11950	0
68	20231031	194700	62436040	11950	11950	11950	11950	0
69	20231031	194600	62436040	11950	11950	11950	11950	0
70	20231031	194500	62436040	11950	11950	11950	11950	0
71	20231031	194400	62436040	11950	11950	11950	11950	0
72	20231031	194300	62436040	11950	11950	11950	11950	0
73	20231031	194200	62436040	11950	11950	11950	11950	0
74	20231031	194100	62436040	11950	11950	11950	11950	0
75	20231031	194000	62436040	11950	11950	11950	11950	0
76	20231031	193900	62436040	11950	11950	11950	11950	0
77	20231031	193800	62436040	11950	11950	11950	11950	0
78	20231031	193700	62436040	11950	11950	11950	11950	0
79	20231031	193600	62436040	11950	11950	11950	11950	0
80	20231031	193500	62436040	11950	11950	11950	11950	0
81	20231031	193400	62436040	11950	11950	11950	11950	0
82	20231031	193300	62436040	11950	11950	11950	11950	0
83	20231031	193200	62436040	11950	11950	11950	11950	0
84	20231031	193100	62436040	11950	11950	11950	11950	0
85	20231031	193000	62436040	11950	11950	11950	11950	0
86	20231031	192900	62436040	11950	11950	11950	11950	0
87	20231031	192800	62436040	11950	11950	11950	11950	0
88	20231031	192700	62436040	11950	11950	11950	11950	0
89	20231031	192600	62436040	11950	11950	11950	11950	0
90	20231031	192500	62436040	11950	11950	11950	11950	0
91	20231031	192400	62436040	11950	11950	11950	11950	0
92	20231031	192300	62436040	11950	11950	11950	11950	871
93	20231031	192200	62436040	11950	11950	11950	11950	0
94	20231031	192100	62436040	11950	11950	11950	11950	0
95	20231031	192000	62436040	11950	11950	11950	11950	0
96	20231031	191900	62436040	11950	11950	11950	11950	0
97	20231031	191800	62436040	11950	11950	11950	11950	0
98	20231031	191700	62436040	11950	11950	11950	11950	0
99	20231031	191600	62436040	11950	11950	11950	11950	0
100	20231031	191500	62436040	11950	11950	11950	11950	0
101	20231031	191400	62436040	11950	11950	11950	11950	0
102	20231031	191300	62436040	11950	11950	11950	11950	0
103	20231031	191200	62436040	11950	11950	11950	11950	0
104	20231031	191100	62436040	11950	11950	11950	11950	0
105	20231031	191000	62436040	11950	11950	11950	11950	0
106	20231031	190900	62436040	11950	11950	11950	11950	0
107	20231031	190800	62436040	11950	11950	11950	11950	0
108	20231031	190700	62436040	11950	11950	11950	11950	0
109	20231031	190600	62436040	11950	11950	11950	11950	0
110	20231031	190500	62436040	11950	11950	11950	11950	0
111	20231031	190400	62436040	11950	11950	11950	11950	0
112	20231031	190300	62436040	11950	11950	11950	11950	0
113	20231031	190200	62436040	11950	11950	11950	11950	0
114	20231031	190100	62436040	11950	11950	11950	11950	0
115	20231031	190000	62436040	11950	11950	11950	11950	0
116	20231031	185900	62436040	11950	11950	11950	11950	0
117	20231031	185800	62436040	11950	11950	11950	11950	0
118	20231031	185700	62436040	11950	11950	11950	11950	0
119	20231031	185600	62436040	11950	11950	11950	11950	0
120	20231031	185500	62436040	11950	11950	11950	11950	0
121	20231031	185400	62436040	11950	11950	11950	11950	0
122	20231031	185300	62436040	11950	11950	11950	11950	871
123	20231031	185200	62436040	11950	11950	11950	11950	0
124	20231031	185100	62436040	11950	11950	11950	11950	0
125	20231031	185000	62436040	11950	11950	11950	11950	0
126	20231031	184900	62436040	11950	11950	11950	11950	0
127	20231031	184800	62436040	11950	11950	11950	11950	0
128	20231031	184700	62436040	11950	11950	11950	11950	0
129	20231031	184600	62436040	11950	11950	11950	11950	0
130	20231031	184500	62436040	11950	11950	11950	11950	0
131	20231031	184400	62436040	11950	11950	11950	11950	0
132	20231031	184300	62436040	11950	11950	11950	11950	0
133	20231031	184200	62436040	11950	11950	11950	11950	0
134	20231031	184100	62436040	11950	11950	11950	11950	0
135	20231031	184000	62436040	11950	11950	11950	11950	0
136	20231031	183900	62436040	11950	11950	11950	11950	0
137	20231031	183800	62436040	11950	11950	11950	11950	0
138	20231031	183700	62436040	11950	11950	11950	11950	0
139	20231031	183600	62436040	11950	11950	11950	11950	0
140	20231031	183500	62436040	11950	11950	11950	11950	0
141	20231031	183400	62436040	11950	11950	11950	11950	0
142	20231031	183300	62436040	11950	11950	11950	11950	0
143	20231031	183200	62436040	11950	11950	11950	11950	0
144	20231031	183100	62436040	11950	11950	11950	11950	0
145	20231031	183000	62436040	11950	11950	11950	11950	0
146	20231031	182900	62436040	11950	11950	11950	11950	0
147	20231031	182800	62436040	11950	11950	11950	11950	0
148	20231031	182700	62436040	11950	11950	11950	11950	0
149	20231031	182600	62436040	11950	11950	11950	11950	0
150	20231031	182500	62436040	11950	11950	11950	11950	0
151	20231031	182400	62436040	11950	11950	11950	11950	0
152	20231031	182300	62436040	11950	11950	11950	11950	871
153	20231031	182200	62436040	11950	11950	11950	11950	0
154	20231031	182100	62436040	11950	11950	11950	11950	0
155	20231031	182000	62436040	11950	11950	11950	11950	0
156	20231031	181900	62436040	11950	11950	11950	11950	0
157	20231031	181800	62436040	11950	11950	11950	11950	0
158	20231031	181700	62436040	11950	11950	11950	11950	0
159	20231031	181600	62436040	11950	11950	11950	11950	0
160	20231031	181500	62436040	11950	11950	11950	11950	0
161	20231031	181400	62436040	11950	11950	11950	11950	0
162	20231031	181300	62436040	11950	11950	11950	11950	0
163	20231031	181200	62436040	11950	11950	11950	11950	0
164	20231031	181100	62436040	11950	11950	11950	11950	0
165	20231031	181000	62436040	11950	11950	11950	11950	0
166	20231031	180900	62436040	11950	11950	11950	11950	0
167	20231031	180800	62436040	11950	11950	11950	11950	0
168	20231031	180700	62436040	11950	11950	11950	11950	0
169	20231031	180600	62436040	11950	11950	11950	11950	0
170	20231031	180500	62436040	11950	11950	11950	11950	0
171	20231031	180400	62436040	11950	11950	11950	11950	0
172	20231031	180300	62436040	11950	11950	11950	11950	0
173	20231031	180200	62436040	11950	11950	11950	11950	0
174	20231031	180100	62436040	11950	11950	11950	11950	0
175	20231031	180000	62436040	11950	11950	11950	11950	0
176	20231031	175900	62436040	11950	11950	11950	11950	0
177	20231031	175800	62436040	11950	11950	11950	11950	0
178	20231031	175700	62436040	11950	11950	11950	11950	0
179	20231031	175600	62436040	11950	11950	11950	11950	0
180	20231031	175500	62436040	11950	11950	11950	11950	0
181	20231031	175400	62436040	11950	11950	11950	11950	0
182	20231031	175300	62436040	11950	11950	11950	11950	871
183	20231031	175200	62436040	11950	11950	11950	11950	0
184	20231031	175100	62436040	11950	11950	11950	11950	0
185	20231031	175000	62436040	11950	11950	11950	11950	0
186	20231031	174900	62436040	11950	11950	11950	11950	0
187	20231031	174800	62436040	11950	11950	11950	11950	0
188	20231031	174700	62436040	11950	11950	11950	11950	0
189	20231031	174600	62436040	11950	11950	11950	11950	0
190	20231031	174500	62436040	11950	11950	11950	11950	0
191	20231031	174400	62436040	11950	11950	11950	11950	0
192	20231031	174300	62436040	11950	11950	11950	11950	0
193	20231031	174200	62436040	11950	11950	11950	11950	0
194	20231031	174100	62436040	11950	11950	11950	11950	0
195	20231031	174000	62436040	11950	11950	11950	11950	0
196	20231031	173900	62436040	11950	11950	11950	11950	0
197	20231031	173800	62436040	11950	11950	11950	11950	0
198	20231031	173700	62436040	11950	11950	11950	11950	0
199	20231031	173600	62436040	11950	11950	11950	11950	0
200	20231031	173500	62436040	11950	11950	11950	11950	0
201	20231031	173400	62436040	11950	11950	11950	11950	0
202	20231031	173300	62436040	11950	11950	11950	11950	0
203	20231031	173200	62436040	11950	11950	11950	11950	0
204	20231031	173100	62436040	11950	11950	11950	11950	0
205	20231031	173000	62436040	11950	11950	11950	11950	0
206	20231031	172900	62436040	11950	11950	11950	11950	0
207	20231031	172800	62436040	11950	11950	11950	11950	0
208	20231031	172700	62436040	11950	11950	11950	11950	0
209	20231031	172600	62436040	11950	11950	11950	11950	0
210	20231031	172500	62436040	11950	11950	11950	11950	0
211	20231031	172400	62436040	11950	11950	11950	11950	0
212	20231031	172300	62436040	11950	11950	11950	11950	871
213	20231031	172200	62436040	11950	11950	11950	11950	0
214	20231031	172100	62436040	11950	11950	11950	11950	0
215	20231031	172000	62436040	11950	11950	11950	11950	0
216	20231031	171900	62436040	11950	11950	11950	11950	0
217	20231031	171800	62436040	11950	11950	11950	11950	0
218	20231031	171700	62436040	11950	11950	11950	11950	0
219	20231031	171600	62436040	11950	11950	11950	11950	0
220	20231031	171500	62436040	11950	11950	11950	11950	0
221	20231031	171400	62436040	11950	11950	11950	11950	0
222	20231031	171300	62436040	11950	11950	11950	11950	0
223	20231031	171200	62436040	11950	11950	11950	11950	0
224	20231031	171100	62436040	11950	11950	11950	11950	0
225	20231031	171000	62436040	11950	11950	11950	11950	0
226	20231031	170900	62436040	11950	11950	11950	11950	0
227	20231031	170800	62436040	11950	11950	11950	11950	0
228	20231031	170700	62436040	11950	11950	11950	11950	0
229	20231031	170600	62436040	11950	11950	11950	11950	0
230	20231031	170500	62436040	11950	11950	11950	11950	0
231	20231031	170400	62436040	11950	11950	11950	11950	0
232	20231031	170300	62436040	11950	11950	11950	11950	0
233	20231031	170200	62436040	11950	11950	11950	11950	0
234	20231031	170100	62436040	11950	11950	11950	11950	0
235	20231031	170000	62436040	11950	11950	11950	11950	0
236	20231031	165900	62436040	11950	11950	11950	11950	0
237	20231031	165800	62436040	11950	11950	11950	11950	0
238	20231031	165700	62436040	11950	11950	11950	11950	0
239	20231031	165600	62436040	11950	11950	11950	11950	0
240	20231031	165500	62436040	11950	11950	11950	11950	0
241	20231031	165400	62436040	11950	11950	11950	11950	0
242	20231031	165300	62436040	11950	11950	11950	11950	871
243	20231031	165200	62436040	11950	11950	11950	11950	0
244	20231031	165100	62436040	11950	11950	11950	11950	0
245	20231031	165000	62436040	11950	11950	11950	11950	0
246	20231031	164900	62436040	11950	11950	11950	11950	0
247	20231031	164800	62436040	11950	11950	11950	11950	0
248	20231031	164700	62436040	11950	11950	11950	11950	0
249	20231031	164600	62436040	11950	11950	11950	11950	0
250	20231031	164500	62436040	11950	11950	11950	11950	0
251	20231031	164400	62436040	11950	11950	11950	11950	0
252	20231031	164300	62436040	11950	11950	11950	11950	0
253	20231031	164200	62436040	11950	11950	11950	11950	0
254	20231031	164100	62436040	11950	11950	11950	11950	0
255	20231031	164000	62436040	11950	11950	11950	11950	0
256	20231031	163900	62436040	11950	11950	11950	11950	0
257	20231031	163800	62436040	11950	11950	11950	11950	0
258	20231031	163700	62436040	11950	11950	11950	11950	0
259	20231031	163600	62436040	11950	11950	11950	11950	0
260	20231031	163500	62436040	11950	11950	11950	11950	0
261	20231031	163400	62436040	11950	11950	11950	11950	0
262	20231031	163300	62436040	11950	11950	11950	11950	0
263	20231031	163200	62436040	11950	11950	11950	11950	0
264	20231031	163100	62436040	11950	11950	11950	11950	0
265	20231031	163000	62436040	11950	11950	11950	11950	0
266	20231031	162900	62436040	11950	11950	11950	11950	0
267	20231031	162800	62436040	11950	11950	11950	11950	0
268	20231031	162700	62436040	11950	11950	11950	11950	0
269	20231031	162600	62436040	11950	11950	11950	11950	0
270	20231031	162500	62436040	11950	11950	11950	11950	0
271	20231031	162400	62436040	11950	11950	11950	11950	0
272	20231031	162300	62436040	11950	11950	11950	11950	871
273	20231031	162200	62436040	11950	11950	11950	11950	0
274	20231031	162100	62436040	11950	11950	11950	11950	0
275	20231031	162000	62436040	11950	11950	11950	11950	0
276	20231031	161900	62436040	11950	11950	11950	11950	0
277	20231031	161800	62436040	11950	11950	11950	11950	0
278	20231031	161700	62436040	11950	11950	11950	11950	0
279	20231031	161600	62436040	11950	11950	11950	11950	0
280	20231031	161500	62436040	11950	11950	11950	11950	0
281	20231031	161400	62436040	11950	11950	11950	11950	0
282	20231031	161300	62436040	11950	11950	11950	11950	0
283	20231031	161200	62436040	11950	11950	11950	11950	0
284	20231031	161100	62436040	11950	11950	11950	11950	0
285	20231031	161000	62436040	11950	11950	11950	11950	0
286	20231031	160900	62436040	11950	11950	11950	11950	0
287	20231031	160800	62436040	11950	11950	11950	11950	0
288	20231031	160700	62436040	11950	11950	11950	11950	0
289	20231031	160600	62436040	11950	11950	11950	11950	0
290	20231031	160500	62436040	11950	11950	11950	11950	0
291	20231031	160400	62436040	11950	11950	11950	11950	0
292	20231031	160300	62436040	11950	11950	11950	11950	0
293	20231031	160200	62436040	11950	11950	11950	11950	0
294	20231031	160100	62436040	11950	11950	11950	11950	0
295	20231031	160000	62436040	11950	11950	11950	11950	0
296	20231031	155900	62436040	11950	11950	11950	11950	0
297	20231031	155800	62436040	11950	11950	11950	11950	0
298	20231031	155700	62436040	11950	11950	11950	11950	0
299	20231031	155600	62436040	11950	11950	11950	11950	0
300	20231031	155500	62436040	11950	11950	11950	11950	0
301	20231031	155400	62436040	11950	11950	11950	11950	0
302	20231031	155300	62436040	11950	11950	11950	11950	871
303	20231031	155200	62436040	11950	11950	11950	11950	0
304	20231031	155100	62436040	11950	11950	11950	11950	0
305	20231031	155000	62436040	11950	11950	11950	11950	0
306	20231031	154900	62436040	11950	11950	11950	11950	0
307	20231031	154800	62436040	11950	11950	11950	11950	0
308	20231031	154700	62436040	11950	11950	11950	11950	0
309	20231031	154600	62436040	11950	11950	11950	11950	0
310	20231031	154500	62436040	11950	11950	11950	11950	0
311	20231031	154400	62436040	11950	11950	11950	11950	0
312	20231031	154300	62436040	11950	11950	11950	11950	0
313	20231031	154200	62436040	11950	11950	11950	11950	0
314	20231031	154100	62436040	11950	11950	11950	11950	0
315	20231031	154000	62436040	11950	11950	11950	11950	0
316	20231031	153900	62436040	11950	11950	11950	11950	0
317	20231031	153800	62436040	11950	11950	11950	11950	0
318	20231031	153700	62436040	11950	11950	11950	11950	0
319	20231031	153600	62436040	11950	11950	11950	11950	0
320	20231031	153500	62436040	11950	11950	11950	11950	0
321	20231031	153400	62436040	11950	11950	11950	11950	0
322	20231031	153300	62436040	11950	11950	11950	11950	0
323	20231031	153200	62436040	11950	11950	11950	11950	0
324	20231031	153100	62436040	11950	11950	11950	11950	0
325	20231031	153000	62436040	11950	11950	11950	11950	871
326	20231031	152900	52027590	11940	11940	11940	11940	0
327	20231031	152800	52027590	11940	11940	11940	11940	0
328	20231031	152700	52027590	11940	11940	11940	11940	0
329	20231031	152600	52027590	11940	11940	11940	11940	0
330	20231031	152500	52027590	11940	11940	11940	11940	0
331	20231031	152400	52027590	11940	11940	11940	11940	0
332	20231031	152300	52027590	11940	11940	11940	11940	0
333	20231031	152200	52027590	11940	11940	11940	11940	0
334	20231031	152100	52027590	11940	11940	11940	11940	0
335	20231031	152000	52027590	11940	11940	11940	11940	0
336	20231031	151900	52027590	11940	11940	11940	11940	0
337	20231031	151800	52027590	11940	11940	11940	11940	4
338	20231031	151700	51979830	11860	11860	11860	11860	13
339	20231031	151600	51825650	11950	11890	11950	11890	100
340	20231031	151500	50633710	11850	11890	11890	11850	34
341	20231031	151400	50229650	11890	11850	11890	11850	363
342	20231031	151300	45915940	11840	11840	11840	11840	0
343	20231031	151200	45915940	11840	11840	11840	11840	13
344	20231031	151100	45762020	11850	11850	11850	11850	0
345	20231031	151000	45762020	11850	11850	11850	11850	0
346	20231031	150900	45762020	11850	11850	11850	11850	25
347	20231031	150800	45465770	11850	11890	11890	11850	52
348	20231031	150700	44848270	11890	11890	11890	11890	0
349	20231031	150600	44848270	11890	11950	11970	11890	318
350	20231031	150500	41058510	11890	11890	11890	11890	0
351	20231031	150400	41058510	11890	11890	11890	11890	0
352	20231031	150300	41058510	11890	11890	11890	11890	0
353	20231031	150200	41058510	11890	11890	11890	11890	0
354	20231031	150100	41058510	11890	11890	11890	11890	0
355	20231031	150000	41058510	11890	11890	11890	11890	4
356	20231031	145900	41010950	11950	11890	11960	11890	115
357	20231031	145800	39636730	11880	11880	11880	11880	3
358	20231031	145700	39601090	11870	11870	11870	11870	0
359	20231031	145600	39601090	11870	11870	11870	11870	0
360	20231031	145500	39601090	11870	11870	11870	11870	0
361	20231031	145400	39601090	11870	11850	11870	11850	89
362	20231031	145300	38546300	11850	11850	11850	11850	0
363	20231031	145200	38546300	11850	11850	11850	11850	0
364	20231031	145100	38546300	11850	11850	11850	11850	10
365	20231031	145000	38427800	11850	11850	11850	11850	0
366	20231031	144900	38427800	11850	11850	11850	11850	0
367	20231031	144800	38427800	11850	11850	11850	11850	10
368	20231031	144700	38309300	11850	11850	11850	11850	52
369	20231031	144600	37693100	11850	11850	11850	11850	24
370	20231031	144500	37408700	11860	11860	11860	11860	0
371	20231031	144400	37408700	11860	11860	11860	11860	10
372	20231031	144300	37290100	11850	11850	11850	11850	0
373	20231031	144200	37290100	11850	11850	11850	11850	0
374	20231031	144100	37290100	11850	11850	11850	11850	0
375	20231031	144000	37290100	11850	11850	11850	11850	0
376	20231031	143900	37290100	11850	11850	11850	11850	0
377	20231031	143800	37290100	11850	11850	11850	11850	0
378	20231031	143700	37290100	11850	11850	11850	11850	0
379	20231031	143600	37290100	11850	11850	11850	11850	0
380	20231031	143500	37290100	11850	11850	11850	11850	0
381	20231031	143400	37290100	11850	11850	11850	11850	0
382	20231031	143300	37290100	11850	11850	11850	11850	1
383	20231031	143200	37278250	11840	11840	11840	11840	10
384	20231031	143100	37159850	11840	11840	11840	11840	0
385	20231031	143000	37159850	11840	11840	11840	11840	4
386	20231031	142900	37112490	11840	11840	11840	11840	0
387	20231031	142800	37112490	11840	11840	11840	11840	0
388	20231031	142700	37112490	11840	11840	11840	11840	1
389	20231031	142600	37100650	11840	11840	11840	11840	20
390	20231031	142500	36863850	11840	11840	11840	11840	0
391	20231031	142400	36863850	11840	11840	11840	11840	15
392	20231031	142300	36686250	11850	11850	11850	11850	0
393	20231031	142200	36686250	11850	11850	11850	11850	0
394	20231031	142100	36686250	11850	11850	11850	11850	0
395	20231031	142000	36686250	11850	11850	11850	11850	1
396	20231031	141900	36674400	11850	11850	11850	11850	0
397	20231031	141800	36674400	11850	11850	11850	11850	0
398	20231031	141700	36674400	11850	11850	11850	11850	0
399	20231031	141600	36674400	11850	11850	11850	11850	0
400	20231031	141500	36674400	11850	11850	11850	11850	10
401	20231031	141400	36555900	11870	11870	11870	11870	0
402	20231031	141300	36555900	11870	11870	11870	11870	0
403	20231031	141200	36555900	11870	11870	11870	11870	0
404	20231031	141100	36555900	11870	11840	11870	11840	76
405	20231031	141000	35655580	11870	11870	11870	11870	0
406	20231031	140900	35655580	11870	11870	11870	11870	0
407	20231031	140800	35655580	11870	11870	11870	11870	0
408	20231031	140700	35655580	11870	11870	11870	11870	0
409	20231031	140600	35655580	11870	11870	11870	11870	0
410	20231031	140500	35655580	11870	11870	11870	11870	0
411	20231031	140400	35655580	11870	11870	11870	11870	0
412	20231031	140300	35655580	11870	11870	11870	11870	0
413	20231031	140200	35655580	11870	11870	11870	11870	0
414	20231031	140100	35655580	11870	11870	11870	11870	0
415	20231031	140000	35655580	11870	11870	11870	11870	0
416	20231031	135900	35655580	11870	11870	11870	11870	0
417	20231031	135800	35655580	11870	11870	11870	11870	0
418	20231031	135700	35655580	11870	11870	11870	11870	0
419	20231031	135600	35655580	11870	11870	11870	11870	0
420	20231031	135500	35655580	11870	11870	11870	11870	0
421	20231031	135400	35655580	11870	11870	11870	11870	0
422	20231031	135300	35655580	11870	11870	11870	11870	0
423	20231031	135200	35655580	11870	11870	11870	11870	2
424	20231031	135100	35631840	11850	11850	11850	11850	0
425	20231031	135000	35631840	11850	11850	11850	11850	0
426	20231031	134900	35631840	11850	11850	11850	11850	0
427	20231031	134800	35631840	11850	11850	11850	11850	0
428	20231031	134700	35631840	11850	11850	11850	11850	0
429	20231031	134600	35631840	11850	11850	11850	11850	0
430	20231031	134500	35631840	11850	11850	11850	11850	0
431	20231031	134400	35631840	11850	11850	11850	11850	0
432	20231031	134300	35631840	11850	11850	11850	11850	0
433	20231031	134200	35631840	11850	11850	11850	11850	0
434	20231031	134100	35631840	11850	11850	11850	11850	0
435	20231031	134000	35631840	11850	11850	11850	11850	3
436	20231031	133900	35596290	11850	11850	11850	11850	50
437	20231031	133800	35003790	11850	11850	11850	11850	6
438	20231031	133700	34932690	11850	11860	11860	11850	48
439	20231031	133600	34363820	11860	11860	11860	11860	2
440	20231031	133500	34340100	11860	11860	11860	11860	2
441	20231031	133400	34316380	11870	11870	11870	11870	0
442	20231031	133300	34316380	11870	11870	11870	11870	0
443	20231031	133200	34316380	11870	11870	11870	11870	0
444	20231031	133100	34316380	11870	11870	11870	11870	0
445	20231031	133000	34316380	11870	11870	11870	11870	0
446	20231031	132900	34316380	11870	11870	11870	11870	0
447	20231031	132800	34316380	11870	11860	11870	11860	142
448	20231031	132700	32632220	11870	11870	11870	11870	0
449	20231031	132600	32632220	11870	11870	11870	11870	0
450	20231031	132500	32632220	11870	11870	11870	11870	0
451	20231031	132400	32632220	11870	11870	11870	11870	11
452	20231031	132300	32501650	11870	11870	11870	11870	0
453	20231031	132200	32501650	11870	11870	11870	11870	0
454	20231031	132100	32501650	11870	11870	11870	11870	0
455	20231031	132000	32501650	11870	11870	11870	11870	0
456	20231031	131900	32501650	11870	11870	11870	11870	0
457	20231031	131800	32501650	11870	11870	11870	11870	0
458	20231031	131700	32501650	11870	11870	11870	11870	0
459	20231031	131600	32501650	11870	11870	11870	11870	0
460	20231031	131500	32501650	11870	11870	11870	11870	0
461	20231031	131400	32501650	11870	11870	11870	11870	0
462	20231031	131300	32501650	11870	11870	11870	11870	0
463	20231031	131200	32501650	11870	11870	11870	11870	0
464	20231031	131100	32501650	11870	11870	11870	11870	16
465	20231031	131000	32311730	11900	11900	11900	11900	1
466	20231031	130900	32299830	11900	11900	11900	11900	0
467	20231031	130800	32299830	11900	11900	11900	11900	0
468	20231031	130700	32299830	11900	11900	11900	11900	0
469	20231031	130600	32299830	11900	11900	11900	11900	0
470	20231031	130500	32299830	11900	11900	11900	11900	0
471	20231031	130400	32299830	11900	11900	11900	11900	0
472	20231031	130300	32299830	11900	11900	11900	11900	0
473	20231031	130200	32299830	11900	11900	11900	11900	0
474	20231031	130100	32299830	11900	11900	11900	11900	0
475	20231031	130000	32299830	11900	11900	11900	11900	0
476	20231031	125900	32299830	11900	11900	11900	11900	0
477	20231031	125800	32299830	11900	11900	11900	11900	0
478	20231031	125700	32299830	11900	11900	11900	11900	0
479	20231031	125600	32299830	11900	11900	11900	11900	0
480	20231031	125500	32299830	11900	11900	11900	11900	0
481	20231031	125400	32299830	11900	11900	11900	11900	0
482	20231031	125300	32299830	11900	11900	11900	11900	0
483	20231031	125200	32299830	11900	11900	11900	11900	0
484	20231031	125100	32299830	11900	11900	11900	11900	0
485	20231031	125000	32299830	11900	11900	11900	11900	0
486	20231031	124900	32299830	11900	11900	11900	11900	0
487	20231031	124800	32299830	11900	11900	11900	11900	0
488	20231031	124700	32299830	11900	11900	11900	11900	0
489	20231031	124600	32299830	11900	11900	11900	11900	0
490	20231031	124500	32299830	11900	11900	11900	11900	0
491	20231031	124400	32299830	11900	11900	11900	11900	0
492	20231031	124300	32299830	11900	11900	11900	11900	0
493	20231031	124200	32299830	11900	11900	11900	11900	0
494	20231031	124100	32299830	11900	11900	11900	11900	0
495	20231031	124000	32299830	11900	11900	11900	11900	0
496	20231031	123900	32299830	11900	11900	11900	11900	0
497	20231031	123800	32299830	11900	11900	11900	11900	0
498	20231031	123700	32299830	11900	11900	11900	11900	0
499	20231031	123600	32299830	11900	11900	11900	11900	0
500	20231031	123500	32299830	11900	11900	11900	11900	0
501	20231031	123400	32299830	11900	11900	11900	11900	0
502	20231031	123300	32299830	11900	11900	11900	11900	0
503	20231031	123200	32299830	11900	11900	11900	11900	0
504	20231031	123100	32299830	11900	11900	11900	11900	0
505	20231031	123000	32299830	11900	11900	11900	11900	0
506	20231031	122900	32299830	11900	11900	11900	11900	0
507	20231031	122800	32299830	11900	11870	11900	11870	29
508	20231031	122700	31955310	11870	11870	11870	11870	0
509	20231031	122600	31955310	11870	11870	11870	11870	1
510	20231031	122500	31943440	11880	11880	11880	11880	0
511	20231031	122400	31943440	11880	11880	11880	11880	55
512	20231031	122300	31290040	11880	11860	11880	11860	11
513	20231031	122200	31159560	11880	11910	11910	11880	246
514	20231031	122100	28231130	11920	11920	11920	11920	0
515	20231031	122000	28231130	11920	11920	11920	11920	0
516	20231031	121900	28231130	11920	11920	11920	11920	0
517	20231031	121800	28231130	11920	11920	11920	11920	0
518	20231031	121700	28231130	11920	11920	11920	11920	0
519	20231031	121600	28231130	11920	11920	11920	11920	0
520	20231031	121500	28231130	11920	11920	11920	11920	0
521	20231031	121400	28231130	11920	11920	11920	11920	258
522	20231031	121300	25155770	11930	11930	11930	11930	0
523	20231031	121200	25155770	11930	11930	11930	11930	0
524	20231031	121100	25155770	11930	11930	11930	11930	0
525	20231031	121000	25155770	11930	11930	11930	11930	0
526	20231031	120900	25155770	11930	11930	11930	11930	0
527	20231031	120800	25155770	11930	11930	11930	11930	0
528	20231031	120700	25155770	11930	11930	11930	11930	0
529	20231031	120600	25155770	11930	11930	11930	11930	0
530	20231031	120500	25155770	11930	11930	11930	11930	0
531	20231031	120400	25155770	11930	11930	11930	11930	0
532	20231031	120300	25155770	11930	11930	11930	11930	0
533	20231031	120200	25155770	11930	11930	11930	11930	0
534	20231031	120100	25155770	11930	11930	11930	11930	0
535	20231031	120000	25155770	11930	11930	11930	11930	0
536	20231031	115900	25155770	11930	11930	11930	11930	0
537	20231031	115800	25155770	11930	11930	11930	11930	0
538	20231031	115700	25155770	11930	11930	11930	11930	0
539	20231031	115600	25155770	11930	11930	11930	11930	0
540	20231031	115500	25155770	11930	11930	11930	11930	1
541	20231031	115400	25143840	11930	11930	11930	11930	0
542	20231031	115300	25143840	11930	11930	11930	11930	0
543	20231031	115200	25143840	11930	11930	11930	11930	0
544	20231031	115100	25143840	11930	11930	11930	11930	0
545	20231031	115000	25143840	11930	11930	11930	11930	0
546	20231031	114900	25143840	11930	11930	11930	11930	0
547	20231031	114800	25143840	11930	11930	11930	11930	0
548	20231031	114700	25143840	11930	11930	11930	11930	0
549	20231031	114600	25143840	11930	11960	11960	11930	324
550	20231031	114500	21273560	11960	11960	11960	11960	0
551	20231031	114400	21273560	11960	11960	11960	11960	0
552	20231031	114300	21273560	11960	11960	11960	11960	0
553	20231031	114200	21273560	11960	11960	11960	11960	0
554	20231031	114100	21273560	11960	11960	11960	11960	0
555	20231031	114000	21273560	11960	11960	11960	11960	0
556	20231031	113900	21273560	11960	11960	11960	11960	0
557	20231031	113800	21273560	11960	11960	11960	11960	0
558	20231031	113700	21273560	11960	11960	11960	11960	0
559	20231031	113600	21273560	11960	11960	11960	11960	0
560	20231031	113500	21273560	11960	11960	11960	11960	0
561	20231031	113400	21273560	11960	11970	11970	11960	168
562	20231031	113300	19264150	11970	11970	11970	11970	0
563	20231031	113200	19264150	11970	11970	11970	11970	0
564	20231031	113100	19264150	11970	11970	11970	11970	0
565	20231031	113000	19264150	11970	11970	11970	11970	0
566	20231031	112900	19264150	11970	11970	11970	11970	0
567	20231031	112800	19264150	11970	11970	11970	11970	0
568	20231031	112700	19264150	11970	11970	11970	11970	0
569	20231031	112600	19264150	11970	11970	11970	11970	0
570	20231031	112500	19264150	11970	11970	11970	11970	0
571	20231031	112400	19264150	11970	11970	11970	11970	0
572	20231031	112300	19264150	11970	11970	11970	11970	0
573	20231031	112200	19264150	11970	11970	11970	11970	0
574	20231031	112100	19264150	11970	11970	11970	11970	0
575	20231031	112000	19264150	11970	11970	11970	11970	0
576	20231031	111900	19264150	11970	11990	11990	11970	306
577	20231031	111800	15599300	12000	12000	12000	12000	0
578	20231031	111700	15599300	12000	12000	12000	12000	0
579	20231031	111600	15599300	12000	12000	12000	12000	0
580	20231031	111500	15599300	12000	12000	12000	12000	0
581	20231031	111400	15599300	12000	12000	12000	12000	35
582	20231031	111300	15179300	12000	12000	12000	12000	0
583	20231031	111200	15179300	12000	12000	12000	12000	15
584	20231031	111100	14999300	12000	12000	12000	12000	0
585	20231031	111000	14999300	12000	12000	12000	12000	25
586	20231031	110900	14699300	12000	12000	12000	12000	0
587	20231031	110800	14699300	12000	12000	12000	12000	0
588	20231031	110700	14699300	12000	12000	12000	12000	47
589	20231031	110600	14135300	12010	12010	12010	12010	13
590	20231031	110500	13979170	12000	12000	12000	12000	153
591	20231031	110400	12143170	12000	12000	12000	12000	0
592	20231031	110300	12143170	12000	12000	12000	12000	226
593	20231031	110200	9431170	12000	12000	12000	12000	0
594	20231031	110100	9431170	12000	12000	12000	12000	100
595	20231031	110000	8231170	12000	12000	12000	12000	0
596	20231031	105900	8231170	12000	12010	12010	12000	35
597	20231031	105800	7811150	12000	12000	12000	12000	0
598	20231031	105700	7811150	12000	12000	12000	12000	0
599	20231031	105600	7811150	12000	12000	12000	12000	67
600	20231031	105500	7007150	12000	12000	12000	12000	0
601	20231031	105400	7007150	12000	12000	12000	12000	0
602	20231031	105300	7007150	12000	12000	12000	12000	0
603	20231031	105200	7007150	12000	12000	12000	12000	0
604	20231031	105100	7007150	12000	12000	12000	12000	0
605	20231031	105000	7007150	12000	12000	12000	12000	0
606	20231031	104900	7007150	12000	12000	12000	12000	0
607	20231031	104800	7007150	12000	12000	12000	12000	0
608	20231031	104700	7007150	12000	12000	12000	12000	0
609	20231031	104600	7007150	12000	12000	12000	12000	100
610	20231031	104500	5807150	12010	12010	12010	12010	0
611	20231031	104400	5807150	12010	12010	12010	12010	0
612	20231031	104300	5807150	12010	12010	12010	12010	0
613	20231031	104200	5807150	12010	12010	12010	12010	0
614	20231031	104100	5807150	12010	12010	12010	12010	0
615	20231031	104000	5807150	12010	12010	12010	12010	0
616	20231031	103900	5807150	12010	12010	12010	12010	0
617	20231031	103800	5807150	12010	12010	12010	12010	0
618	20231031	103700	5807150	12010	12010	12010	12010	0
619	20231031	103600	5807150	12010	12010	12010	12010	0
620	20231031	103500	5807150	12010	12010	12010	12010	0
621	20231031	103400	5807150	12010	12010	12010	12010	110
622	20231031	103300	4486050	12010	12010	12010	12010	0
623	20231031	103200	4486050	12010	12010	12010	12010	0
624	20231031	103100	4486050	12010	12010	12010	12010	0
625	20231031	103000	4486050	12010	12010	12010	12010	0
626	20231031	102900	4486050	12010	12010	12010	12010	0
627	20231031	102800	4486050	12010	12010	12010	12010	1
628	20231031	102700	4474040	12010	12010	12010	12010	0
629	20231031	102600	4474040	12010	12010	12010	12010	0
630	20231031	102500	4474040	12010	12010	12010	12010	0
631	20231031	102400	4474040	12010	12010	12010	12010	0
632	20231031	102300	4474040	12010	12010	12010	12010	0
633	20231031	102200	4474040	12010	12010	12010	12010	0
634	20231031	102100	4474040	12010	12010	12010	12010	0
635	20231031	102000	4474040	12010	12010	12010	12010	0
636	20231031	101900	4474040	12010	12010	12010	12010	0
637	20231031	101800	4474040	12010	12010	12010	12010	0
638	20231031	101700	4474040	12010	12010	12010	12010	0
639	20231031	101600	4474040	12010	12010	12010	12010	0
640	20231031	101500	4474040	12010	12010	12010	12010	0
641	20231031	101400	4474040	12010	12010	12010	12010	0
642	20231031	101300	4474040	12010	12010	12010	12010	0
643	20231031	101200	4474040	12010	12010	12010	12010	0
644	20231031	101100	4474040	12010	12010	12010	12010	0
645	20231031	101000	4474040	12010	12010	12010	12010	0
646	20231031	100900	4474040	12010	12010	12010	12010	0
647	20231031	100800	4474040	12010	12010	12010	12010	0
648	20231031	100700	4474040	12010	12010	12010	12010	0
649	20231031	100600	4474040	12010	12010	12010	12010	0
650	20231031	100500	4474040	12010	12010	12010	12010	0
651	20231031	100400	4474040	12010	12010	12010	12010	0
652	20231031	100300	4474040	12010	12010	12010	12010	0
653	20231031	100200	4474040	12010	12050	12050	12010	100
654	20231031	100100	3272920	12110	12110	12110	12110	0
655	20231031	100000	3272920	12110	12110	12110	12110	0
656	20231031	095900	3272920	12110	12110	12110	12110	0
657	20231031	095800	3272920	12110	12110	12110	12110	0
658	20231031	095700	3272920	12110	12110	12110	12110	0
659	20231031	095600	3272920	12110	12110	12110	12110	10
660	20231031	095500	3151820	12110	12110	12110	12110	0
661	20231031	095400	3151820	12110	12110	12110	12110	0
662	20231031	095300	3151820	12110	12110	12110	12110	0
663	20231031	095200	3151820	12110	12110	12110	12110	0
664	20231031	095100	3151820	12110	12110	12110	12110	0
665	20231031	095000	3151820	12110	12110	12110	12110	0
666	20231031	094900	3151820	12110	12110	12110	12110	0
667	20231031	094800	3151820	12110	12110	12110	12110	0
668	20231031	094700	3151820	12110	12110	12110	12110	0
669	20231031	094600	3151820	12110	12110	12110	12110	0
670	20231031	094500	3151820	12110	12110	12110	12110	1
671	20231031	094400	3139710	12090	12090	12090	12090	20
672	20231031	094300	2897910	12120	12120	12120	12120	0
673	20231031	094200	2897910	12120	12120	12120	12120	3
674	20231031	094100	2861550	12100	12100	12100	12100	2
675	20231031	094000	2837350	12100	12110	12110	12100	7
676	20231031	093900	2752640	12180	12180	12180	12180	0
677	20231031	093800	2752640	12180	12180	12180	12180	0
678	20231031	093700	2752640	12180	12180	12180	12180	0
679	20231031	093600	2752640	12180	12180	12180	12180	0
680	20231031	093500	2752640	12180	12180	12180	12180	0
681	20231031	093400	2752640	12180	12180	12180	12180	0
682	20231031	093300	2752640	12180	12180	12180	12180	0
683	20231031	093200	2752640	12180	12180	12180	12180	0
684	20231031	093100	2752640	12180	12180	12180	12180	0
685	20231031	093000	2752640	12180	12180	12180	12180	0
686	20231031	092900	2752640	12180	12180	12180	12180	0
687	20231031	092800	2752640	12180	12180	12180	12180	0
688	20231031	092700	2752640	12180	12180	12180	12180	0
689	20231031	092600	2752640	12180	12180	12180	12180	0
690	20231031	092500	2752640	12180	12180	12180	12180	0
691	20231031	092400	2752640	12180	12180	12180	12180	1
692	20231031	092300	2740460	12140	12140	12140	12140	4
693	20231031	092200	2691900	12180	12180	12180	12180	1
694	20231031	092100	2679720	12180	12180	12180	12180	0
695	20231031	092000	2679720	12180	12180	12180	12180	0
696	20231031	091900	2679720	12180	12180	12180	12180	0
697	20231031	091800	2679720	12180	12180	12180	12180	75
698	20231031	091700	1766220	12220	12220	12220	12220	0
699	20231031	091600	1766220	12220	12220	12220	12220	0
700	20231031	091500	1766220	12220	12220	12220	12220	0
701	20231031	091400	1766220	12220	12220	12220	12220	0
702	20231031	091300	1766220	12220	12220	12220	12220	2
703	20231031	091200	1741780	12180	12180	12180	12180	0
704	20231031	091100	1741780	12180	12180	12180	12180	25
705	20231031	091000	1437280	12180	12180	12180	12180	0
706	20231031	090900	1437280	12180	12180	12180	12180	1
707	20231031	090800	1425100	12140	12140	12140	12140	1
708	20231031	090700	1412960	12180	12180	12180	12180	114
709	20231031	090600	24440	12220	12220	12220	12220	2
710	20231031	090500	0	12180	12180	12180	12180	0
711	20231031	090400	0	12180	12180	12180	12180	0
712	20231031	090300	0	12180	12180	12180	12180	0
713	20231031	090200	0	12180	12180	12180	12180	0
714	20231031	090100	0	12180	12180	12180	12180	0
715	20231031	090000	0	12180	12180	12180	12180	0