KissMeData/143240/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202100	118399960	19070	19070	19070	19070	67
3	20231031	202000	118399960	19070	19070	19070	19070	0
4	20231031	201900	118399960	19070	19070	19070	19070	0
5	20231031	201800	118399960	19070	19070	19070	19070	0
6	20231031	201700	118399960	19070	19070	19070	19070	0
7	20231031	201600	118399960	19070	19070	19070	19070	0
8	20231031	201500	118399960	19070	19070	19070	19070	0
9	20231031	201400	118399960	19070	19070	19070	19070	0
10	20231031	201300	118399960	19070	19070	19070	19070	0
11	20231031	201200	118399960	19070	19070	19070	19070	0
12	20231031	201100	118399960	19070	19070	19070	19070	0
13	20231031	201000	118399960	19070	19070	19070	19070	0
14	20231031	200900	118399960	19070	19070	19070	19070	0
15	20231031	200800	118399960	19070	19070	19070	19070	0
16	20231031	200700	118399960	19070	19070	19070	19070	0
17	20231031	200600	118399960	19070	19070	19070	19070	0
18	20231031	200500	118399960	19070	19070	19070	19070	0
19	20231031	200400	118399960	19070	19070	19070	19070	0
20	20231031	200300	118399960	19070	19070	19070	19070	0
21	20231031	200200	118399960	19070	19070	19070	19070	0
22	20231031	200100	118399960	19070	19070	19070	19070	0
23	20231031	200000	118399960	19070	19070	19070	19070	0
24	20231031	195900	118399960	19070	19070	19070	19070	0
25	20231031	195800	118399960	19070	19070	19070	19070	0
26	20231031	195700	118399960	19070	19070	19070	19070	0
27	20231031	195600	118399960	19070	19070	19070	19070	0
28	20231031	195500	118399960	19070	19070	19070	19070	0
29	20231031	195400	118399960	19070	19070	19070	19070	0
30	20231031	195300	118399960	19070	19070	19070	19070	0
31	20231031	195200	118399960	19070	19070	19070	19070	0
32	20231031	195100	118399960	19070	19070	19070	19070	67
33	20231031	195000	118399960	19070	19070	19070	19070	0
34	20231031	194900	118399960	19070	19070	19070	19070	0
35	20231031	194800	118399960	19070	19070	19070	19070	0
36	20231031	194700	118399960	19070	19070	19070	19070	0
37	20231031	194600	118399960	19070	19070	19070	19070	0
38	20231031	194500	118399960	19070	19070	19070	19070	0
39	20231031	194400	118399960	19070	19070	19070	19070	0
40	20231031	194300	118399960	19070	19070	19070	19070	0
41	20231031	194200	118399960	19070	19070	19070	19070	0
42	20231031	194100	118399960	19070	19070	19070	19070	0
43	20231031	194000	118399960	19070	19070	19070	19070	0
44	20231031	193900	118399960	19070	19070	19070	19070	0
45	20231031	193800	118399960	19070	19070	19070	19070	0
46	20231031	193700	118399960	19070	19070	19070	19070	0
47	20231031	193600	118399960	19070	19070	19070	19070	0
48	20231031	193500	118399960	19070	19070	19070	19070	0
49	20231031	193400	118399960	19070	19070	19070	19070	0
50	20231031	193300	118399960	19070	19070	19070	19070	0
51	20231031	193200	118399960	19070	19070	19070	19070	0
52	20231031	193100	118399960	19070	19070	19070	19070	0
53	20231031	193000	118399960	19070	19070	19070	19070	0
54	20231031	192900	118399960	19070	19070	19070	19070	0
55	20231031	192800	118399960	19070	19070	19070	19070	0
56	20231031	192700	118399960	19070	19070	19070	19070	0
57	20231031	192600	118399960	19070	19070	19070	19070	0
58	20231031	192500	118399960	19070	19070	19070	19070	0
59	20231031	192400	118399960	19070	19070	19070	19070	0
60	20231031	192300	118399960	19070	19070	19070	19070	0
61	20231031	192200	118399960	19070	19070	19070	19070	0
62	20231031	192100	118399960	19070	19070	19070	19070	67
63	20231031	192000	118399960	19070	19070	19070	19070	0
64	20231031	191900	118399960	19070	19070	19070	19070	0
65	20231031	191800	118399960	19070	19070	19070	19070	0
66	20231031	191700	118399960	19070	19070	19070	19070	0
67	20231031	191600	118399960	19070	19070	19070	19070	0
68	20231031	191500	118399960	19070	19070	19070	19070	0
69	20231031	191400	118399960	19070	19070	19070	19070	0
70	20231031	191300	118399960	19070	19070	19070	19070	0
71	20231031	191200	118399960	19070	19070	19070	19070	0
72	20231031	191100	118399960	19070	19070	19070	19070	0
73	20231031	191000	118399960	19070	19070	19070	19070	0
74	20231031	190900	118399960	19070	19070	19070	19070	0
75	20231031	190800	118399960	19070	19070	19070	19070	0
76	20231031	190700	118399960	19070	19070	19070	19070	0
77	20231031	190600	118399960	19070	19070	19070	19070	0
78	20231031	190500	118399960	19070	19070	19070	19070	0
79	20231031	190400	118399960	19070	19070	19070	19070	0
80	20231031	190300	118399960	19070	19070	19070	19070	0
81	20231031	190200	118399960	19070	19070	19070	19070	0
82	20231031	190100	118399960	19070	19070	19070	19070	0
83	20231031	190000	118399960	19070	19070	19070	19070	0
84	20231031	185900	118399960	19070	19070	19070	19070	0
85	20231031	185800	118399960	19070	19070	19070	19070	0
86	20231031	185700	118399960	19070	19070	19070	19070	0
87	20231031	185600	118399960	19070	19070	19070	19070	0
88	20231031	185500	118399960	19070	19070	19070	19070	0
89	20231031	185400	118399960	19070	19070	19070	19070	0
90	20231031	185300	118399960	19070	19070	19070	19070	0
91	20231031	185200	118399960	19070	19070	19070	19070	0
92	20231031	185100	118399960	19070	19070	19070	19070	67
93	20231031	185000	118399960	19070	19070	19070	19070	0
94	20231031	184900	118399960	19070	19070	19070	19070	0
95	20231031	184800	118399960	19070	19070	19070	19070	0
96	20231031	184700	118399960	19070	19070	19070	19070	0
97	20231031	184600	118399960	19070	19070	19070	19070	0
98	20231031	184500	118399960	19070	19070	19070	19070	0
99	20231031	184400	118399960	19070	19070	19070	19070	0
100	20231031	184300	118399960	19070	19070	19070	19070	0
101	20231031	184200	118399960	19070	19070	19070	19070	0
102	20231031	184100	118399960	19070	19070	19070	19070	0
103	20231031	184000	118399960	19070	19070	19070	19070	0
104	20231031	183900	118399960	19070	19070	19070	19070	0
105	20231031	183800	118399960	19070	19070	19070	19070	0
106	20231031	183700	118399960	19070	19070	19070	19070	0
107	20231031	183600	118399960	19070	19070	19070	19070	0
108	20231031	183500	118399960	19070	19070	19070	19070	0
109	20231031	183400	118399960	19070	19070	19070	19070	0
110	20231031	183300	118399960	19070	19070	19070	19070	0
111	20231031	183200	118399960	19070	19070	19070	19070	0
112	20231031	183100	118399960	19070	19070	19070	19070	0
113	20231031	183000	118399960	19070	19070	19070	19070	0
114	20231031	182900	118399960	19070	19070	19070	19070	0
115	20231031	182800	118399960	19070	19070	19070	19070	0
116	20231031	182700	118399960	19070	19070	19070	19070	0
117	20231031	182600	118399960	19070	19070	19070	19070	0
118	20231031	182500	118399960	19070	19070	19070	19070	0
119	20231031	182400	118399960	19070	19070	19070	19070	0
120	20231031	182300	118399960	19070	19070	19070	19070	0
121	20231031	182200	118399960	19070	19070	19070	19070	0
122	20231031	182100	118399960	19070	19070	19070	19070	67
123	20231031	182000	118399960	19070	19070	19070	19070	0
124	20231031	181900	118399960	19070	19070	19070	19070	0
125	20231031	181800	118399960	19070	19070	19070	19070	0
126	20231031	181700	118399960	19070	19070	19070	19070	0
127	20231031	181600	118399960	19070	19070	19070	19070	0
128	20231031	181500	118399960	19070	19070	19070	19070	0
129	20231031	181400	118399960	19070	19070	19070	19070	0
130	20231031	181300	118399960	19070	19070	19070	19070	0
131	20231031	181200	118399960	19070	19070	19070	19070	0
132	20231031	181100	118399960	19070	19070	19070	19070	0
133	20231031	181000	118399960	19070	19070	19070	19070	0
134	20231031	180900	118399960	19070	19070	19070	19070	0
135	20231031	180800	118399960	19070	19070	19070	19070	0
136	20231031	180700	118399960	19070	19070	19070	19070	0
137	20231031	180600	118399960	19070	19070	19070	19070	0
138	20231031	180500	118399960	19070	19070	19070	19070	0
139	20231031	180400	118399960	19070	19070	19070	19070	0
140	20231031	180300	118399960	19070	19070	19070	19070	0
141	20231031	180200	118399960	19070	19070	19070	19070	0
142	20231031	180100	118399960	19070	19070	19070	19070	0
143	20231031	180000	118399960	19070	19070	19070	19070	0
144	20231031	175900	118399960	19070	19070	19070	19070	0
145	20231031	175800	118399960	19070	19070	19070	19070	0
146	20231031	175700	118399960	19070	19070	19070	19070	0
147	20231031	175600	118399960	19070	19070	19070	19070	0
148	20231031	175500	118399960	19070	19070	19070	19070	0
149	20231031	175400	118399960	19070	19070	19070	19070	0
150	20231031	175300	118399960	19070	19070	19070	19070	0
151	20231031	175200	118399960	19070	19070	19070	19070	0
152	20231031	175100	118399960	19070	19070	19070	19070	67
153	20231031	175000	118399960	19070	19070	19070	19070	0
154	20231031	174900	118399960	19070	19070	19070	19070	0
155	20231031	174800	118399960	19070	19070	19070	19070	0
156	20231031	174700	118399960	19070	19070	19070	19070	0
157	20231031	174600	118399960	19070	19070	19070	19070	0
158	20231031	174500	118399960	19070	19070	19070	19070	0
159	20231031	174400	118399960	19070	19070	19070	19070	0
160	20231031	174300	118399960	19070	19070	19070	19070	0
161	20231031	174200	118399960	19070	19070	19070	19070	0
162	20231031	174100	118399960	19070	19070	19070	19070	0
163	20231031	174000	118399960	19070	19070	19070	19070	0
164	20231031	173900	118399960	19070	19070	19070	19070	0
165	20231031	173800	118399960	19070	19070	19070	19070	0
166	20231031	173700	118399960	19070	19070	19070	19070	0
167	20231031	173600	118399960	19070	19070	19070	19070	0
168	20231031	173500	118399960	19070	19070	19070	19070	0
169	20231031	173400	118399960	19070	19070	19070	19070	0
170	20231031	173300	118399960	19070	19070	19070	19070	0
171	20231031	173200	118399960	19070	19070	19070	19070	0
172	20231031	173100	118399960	19070	19070	19070	19070	0
173	20231031	173000	118399960	19070	19070	19070	19070	0
174	20231031	172900	118399960	19070	19070	19070	19070	0
175	20231031	172800	118399960	19070	19070	19070	19070	0
176	20231031	172700	118399960	19070	19070	19070	19070	0
177	20231031	172600	118399960	19070	19070	19070	19070	0
178	20231031	172500	118399960	19070	19070	19070	19070	0
179	20231031	172400	118399960	19070	19070	19070	19070	0
180	20231031	172300	118399960	19070	19070	19070	19070	0
181	20231031	172200	118399960	19070	19070	19070	19070	0
182	20231031	172100	118399960	19070	19070	19070	19070	67
183	20231031	172000	118399960	19070	19070	19070	19070	0
184	20231031	171900	118399960	19070	19070	19070	19070	0
185	20231031	171800	118399960	19070	19070	19070	19070	0
186	20231031	171700	118399960	19070	19070	19070	19070	0
187	20231031	171600	118399960	19070	19070	19070	19070	0
188	20231031	171500	118399960	19070	19070	19070	19070	0
189	20231031	171400	118399960	19070	19070	19070	19070	0
190	20231031	171300	118399960	19070	19070	19070	19070	0
191	20231031	171200	118399960	19070	19070	19070	19070	0
192	20231031	171100	118399960	19070	19070	19070	19070	0
193	20231031	171000	118399960	19070	19070	19070	19070	0
194	20231031	170900	118399960	19070	19070	19070	19070	0
195	20231031	170800	118399960	19070	19070	19070	19070	0
196	20231031	170700	118399960	19070	19070	19070	19070	0
197	20231031	170600	118399960	19070	19070	19070	19070	0
198	20231031	170500	118399960	19070	19070	19070	19070	0
199	20231031	170400	118399960	19070	19070	19070	19070	0
200	20231031	170300	118399960	19070	19070	19070	19070	0
201	20231031	170200	118399960	19070	19070	19070	19070	0
202	20231031	170100	118399960	19070	19070	19070	19070	0
203	20231031	170000	118399960	19070	19070	19070	19070	0
204	20231031	165900	118399960	19070	19070	19070	19070	0
205	20231031	165800	118399960	19070	19070	19070	19070	0
206	20231031	165700	118399960	19070	19070	19070	19070	0
207	20231031	165600	118399960	19070	19070	19070	19070	0
208	20231031	165500	118399960	19070	19070	19070	19070	0
209	20231031	165400	118399960	19070	19070	19070	19070	0
210	20231031	165300	118399960	19070	19070	19070	19070	0
211	20231031	165200	118399960	19070	19070	19070	19070	0
212	20231031	165100	118399960	19070	19070	19070	19070	67
213	20231031	165000	118399960	19070	19070	19070	19070	0
214	20231031	164900	118399960	19070	19070	19070	19070	0
215	20231031	164800	118399960	19070	19070	19070	19070	0
216	20231031	164700	118399960	19070	19070	19070	19070	0
217	20231031	164600	118399960	19070	19070	19070	19070	0
218	20231031	164500	118399960	19070	19070	19070	19070	0
219	20231031	164400	118399960	19070	19070	19070	19070	0
220	20231031	164300	118399960	19070	19070	19070	19070	0
221	20231031	164200	118399960	19070	19070	19070	19070	0
222	20231031	164100	118399960	19070	19070	19070	19070	0
223	20231031	164000	118399960	19070	19070	19070	19070	0
224	20231031	163900	118399960	19070	19070	19070	19070	0
225	20231031	163800	118399960	19070	19070	19070	19070	0
226	20231031	163700	118399960	19070	19070	19070	19070	0
227	20231031	163600	118399960	19070	19070	19070	19070	0
228	20231031	163500	118399960	19070	19070	19070	19070	0
229	20231031	163400	118399960	19070	19070	19070	19070	0
230	20231031	163300	118399960	19070	19070	19070	19070	0
231	20231031	163200	118399960	19070	19070	19070	19070	0
232	20231031	163100	118399960	19070	19070	19070	19070	0
233	20231031	163000	118399960	19070	19070	19070	19070	0
234	20231031	162900	118399960	19070	19070	19070	19070	0
235	20231031	162800	118399960	19070	19070	19070	19070	0
236	20231031	162700	118399960	19070	19070	19070	19070	0
237	20231031	162600	118399960	19070	19070	19070	19070	0
238	20231031	162500	118399960	19070	19070	19070	19070	0
239	20231031	162400	118399960	19070	19070	19070	19070	0
240	20231031	162300	118399960	19070	19070	19070	19070	0
241	20231031	162200	118399960	19070	19070	19070	19070	0
242	20231031	162100	118399960	19070	19070	19070	19070	67
243	20231031	162000	118399960	19070	19070	19070	19070	0
244	20231031	161900	118399960	19070	19070	19070	19070	0
245	20231031	161800	118399960	19070	19070	19070	19070	0
246	20231031	161700	118399960	19070	19070	19070	19070	0
247	20231031	161600	118399960	19070	19070	19070	19070	0
248	20231031	161500	118399960	19070	19070	19070	19070	0
249	20231031	161400	118399960	19070	19070	19070	19070	0
250	20231031	161300	118399960	19070	19070	19070	19070	0
251	20231031	161200	118399960	19070	19070	19070	19070	0
252	20231031	161100	118399960	19070	19070	19070	19070	0
253	20231031	161000	118399960	19070	19070	19070	19070	0
254	20231031	160900	118399960	19070	19070	19070	19070	0
255	20231031	160800	118399960	19070	19070	19070	19070	0
256	20231031	160700	118399960	19070	19070	19070	19070	0
257	20231031	160600	118399960	19070	19070	19070	19070	0
258	20231031	160500	118399960	19070	19070	19070	19070	0
259	20231031	160400	118399960	19070	19070	19070	19070	0
260	20231031	160300	118399960	19070	19070	19070	19070	0
261	20231031	160200	118399960	19070	19070	19070	19070	0
262	20231031	160100	118399960	19070	19070	19070	19070	0
263	20231031	160000	118399960	19070	19070	19070	19070	0
264	20231031	155900	118399960	19070	19070	19070	19070	0
265	20231031	155800	118399960	19070	19070	19070	19070	0
266	20231031	155700	118399960	19070	19070	19070	19070	0
267	20231031	155600	118399960	19070	19070	19070	19070	0
268	20231031	155500	118399960	19070	19070	19070	19070	0
269	20231031	155400	118399960	19070	19070	19070	19070	0
270	20231031	155300	118399960	19070	19070	19070	19070	0
271	20231031	155200	118399960	19070	19070	19070	19070	0
272	20231031	155100	118399960	19070	19070	19070	19070	67
273	20231031	155000	118399960	19070	19070	19070	19070	0
274	20231031	154900	118399960	19070	19070	19070	19070	0
275	20231031	154800	118399960	19070	19070	19070	19070	0
276	20231031	154700	118399960	19070	19070	19070	19070	0
277	20231031	154600	118399960	19070	19070	19070	19070	0
278	20231031	154500	118399960	19070	19070	19070	19070	0
279	20231031	154400	118399960	19070	19070	19070	19070	0
280	20231031	154300	118399960	19070	19070	19070	19070	0
281	20231031	154200	118399960	19070	19070	19070	19070	0
282	20231031	154100	118399960	19070	19070	19070	19070	0
283	20231031	154000	118399960	19070	19070	19070	19070	0
284	20231031	153900	118399960	19070	19070	19070	19070	0
285	20231031	153800	118399960	19070	19070	19070	19070	0
286	20231031	153700	118399960	19070	19070	19070	19070	0
287	20231031	153600	118399960	19070	19070	19070	19070	0
288	20231031	153500	118399960	19070	19070	19070	19070	0
289	20231031	153400	118399960	19070	19070	19070	19070	0
290	20231031	153300	118399960	19070	19070	19070	19070	0
291	20231031	153200	118399960	19070	19070	19070	19070	0
292	20231031	153100	118399960	19070	19070	19070	19070	0
293	20231031	153000	118399960	19070	19070	19070	19070	67
294	20231031	152900	117122270	19040	19040	19040	19040	0
295	20231031	152800	117122270	19040	19040	19040	19040	0
296	20231031	152700	117122270	19040	19040	19040	19040	0
297	20231031	152600	117122270	19040	19040	19040	19040	0
298	20231031	152500	117122270	19040	19040	19040	19040	0
299	20231031	152400	117122270	19040	19040	19040	19040	0
300	20231031	152300	117122270	19040	19040	19040	19040	0
301	20231031	152200	117122270	19040	19040	19040	19040	0
302	20231031	152100	117122270	19040	19040	19040	19040	0
303	20231031	152000	117122270	19040	19040	19040	19040	0
304	20231031	151900	117122270	19040	19040	19070	19040	43
305	20231031	151800	116302650	19050	19050	19050	19050	0
306	20231031	151700	116302650	19050	19050	19050	19050	0
307	20231031	151600	116302650	19050	19050	19050	19050	29
308	20231031	151500	115750200	19080	19050	19080	19050	4
309	20231031	151400	115673910	19080	19080	19080	19080	0
310	20231031	151300	115673910	19080	19080	19080	19080	0
311	20231031	151200	115673910	19080	19080	19080	19080	2
312	20231031	151100	115635750	19060	19060	19060	19060	17
313	20231031	151000	115311730	19060	19060	19060	19060	18
314	20231031	150900	114968650	19060	19060	19060	19060	57
315	20231031	150800	113882230	19060	19060	19060	19060	0
316	20231031	150700	113882230	19060	19060	19060	19060	0
317	20231031	150600	113882230	19060	19060	19060	19060	0
318	20231031	150500	113882230	19060	19060	19060	19060	0
319	20231031	150400	113882230	19060	19060	19060	19060	1
320	20231031	150300	113863170	19030	19030	19030	19030	0
321	20231031	150200	113863170	19030	19030	19030	19030	0
322	20231031	150100	113863170	19030	19030	19030	19030	0
323	20231031	150000	113863170	19030	19030	19030	19030	0
324	20231031	145900	113863170	19030	19030	19030	19030	0
325	20231031	145800	113863170	19030	19030	19030	19030	0
326	20231031	145700	113863170	19030	19030	19030	19030	0
327	20231031	145600	113863170	19030	19030	19030	19030	0
328	20231031	145500	113863170	19030	19030	19030	19030	0
329	20231031	145400	113863170	19030	19030	19030	19030	0
330	20231031	145300	113863170	19030	19030	19030	19030	0
331	20231031	145200	113863170	19030	19060	19080	19030	732
332	20231031	145100	99899350	19070	19070	19070	19070	0
333	20231031	145000	99899350	19070	19070	19070	19070	100
334	20231031	144900	97992350	19070	19070	19070	19070	0
335	20231031	144800	97992350	19070	19070	19070	19070	0
336	20231031	144700	97992350	19070	19070	19070	19070	0
337	20231031	144600	97992350	19070	19070	19070	19070	0
338	20231031	144500	97992350	19070	19070	19070	19070	5
339	20231031	144400	97897000	19020	19020	19020	19020	0
340	20231031	144300	97897000	19020	19020	19020	19020	0
341	20231031	144200	97897000	19020	19020	19020	19020	0
342	20231031	144100	97897000	19020	19020	19020	19020	0
343	20231031	144000	97897000	19020	19020	19020	19020	0
344	20231031	143900	97897000	19020	19020	19020	19020	66
345	20231031	143800	96641680	19030	19030	19030	19030	0
346	20231031	143700	96641680	19030	19030	19030	19030	0
347	20231031	143600	96641680	19030	19030	19030	19030	0
348	20231031	143500	96641680	19030	19030	19030	19030	30
349	20231031	143400	96070780	19020	19040	19040	19020	128
350	20231031	143300	93634500	19050	19050	19050	19050	120
351	20231031	143200	91348500	19080	19080	19080	19080	0
352	20231031	143100	91348500	19080	19080	19080	19080	0
353	20231031	143000	91348500	19080	19080	19080	19080	0
354	20231031	142900	91348500	19080	19080	19080	19080	0
355	20231031	142800	91348500	19080	19080	19080	19080	0
356	20231031	142700	91348500	19080	19080	19080	19080	0
357	20231031	142600	91348500	19080	19080	19080	19080	0
358	20231031	142500	91348500	19080	19080	19080	19080	0
359	20231031	142400	91348500	19080	19080	19080	19080	2
360	20231031	142300	91310340	19060	19060	19060	19060	0
361	20231031	142200	91310340	19060	19050	19060	19050	76
362	20231031	142100	89862120	19050	19050	19050	19050	0
363	20231031	142000	89862120	19050	19050	19050	19050	0
364	20231031	141900	89862120	19050	19050	19050	19050	0
365	20231031	141800	89862120	19050	19050	19050	19050	0
366	20231031	141700	89862120	19050	19050	19050	19050	11
367	20231031	141600	89652570	19050	19050	19050	19050	0
368	20231031	141500	89652570	19050	19050	19050	19050	0
369	20231031	141400	89652570	19050	19050	19050	19050	0
370	20231031	141300	89652570	19050	19080	19080	19050	11
371	20231031	141200	89442990	19080	19080	19080	19080	0
372	20231031	141100	89442990	19080	19080	19080	19080	0
373	20231031	141000	89442990	19080	19080	19080	19080	0
374	20231031	140900	89442990	19080	19080	19080	19080	0
375	20231031	140800	89442990	19080	19080	19080	19080	2
376	20231031	140700	89404830	19050	19050	19050	19050	0
377	20231031	140600	89404830	19050	19050	19050	19050	0
378	20231031	140500	89404830	19050	19050	19050	19050	0
379	20231031	140400	89404830	19050	19050	19050	19050	0
380	20231031	140300	89404830	19050	19050	19050	19050	0
381	20231031	140200	89404830	19050	19050	19050	19050	0
382	20231031	140100	89404830	19050	19050	19050	19050	0
383	20231031	140000	89404830	19050	19050	19050	19050	16
384	20231031	135900	89100030	19050	19050	19050	19050	0
385	20231031	135800	89100030	19050	19050	19050	19050	0
386	20231031	135700	89100030	19050	19050	19050	19050	0
387	20231031	135600	89100030	19050	19050	19050	19050	0
388	20231031	135500	89100030	19050	19050	19050	19050	0
389	20231031	135400	89100030	19050	19050	19050	19050	0
390	20231031	135300	89100030	19050	19050	19050	19050	0
391	20231031	135200	89100030	19050	19050	19050	19050	0
392	20231031	135100	89100030	19050	19050	19050	19050	0
393	20231031	135000	89100030	19050	19050	19050	19050	0
394	20231031	134900	89100030	19050	19050	19050	19050	0
395	20231031	134800	89100030	19050	19050	19050	19050	0
396	20231031	134700	89100030	19050	19050	19050	19050	0
397	20231031	134600	89100030	19050	19050	19050	19050	0
398	20231031	134500	89100030	19050	19050	19050	19050	0
399	20231031	134400	89100030	19050	19050	19050	19050	0
400	20231031	134300	89100030	19050	19050	19050	19050	0
401	20231031	134200	89100030	19050	19050	19050	19050	0
402	20231031	134100	89100030	19050	19050	19050	19050	0
403	20231031	134000	89100030	19050	19050	19050	19050	0
404	20231031	133900	89100030	19050	19050	19050	19050	0
405	20231031	133800	89100030	19050	19050	19050	19050	62
406	20231031	133700	87918930	19070	19070	19070	19070	0
407	20231031	133600	87918930	19070	19070	19070	19070	89
408	20231031	133500	86221700	19080	19080	19080	19080	0
409	20231031	133400	86221700	19080	19080	19080	19080	0
410	20231031	133300	86221700	19080	19080	19080	19080	51
411	20231031	133200	85248620	19080	19080	19080	19080	0
412	20231031	133100	85248620	19080	19080	19080	19080	10
413	20231031	133000	85057820	19110	19110	19110	19110	0
414	20231031	132900	85057820	19110	19110	19110	19110	0
415	20231031	132800	85057820	19110	19110	19110	19110	0
416	20231031	132700	85057820	19110	19110	19110	19110	0
417	20231031	132600	85057820	19110	19110	19110	19110	0
418	20231031	132500	85057820	19110	19110	19110	19110	0
419	20231031	132400	85057820	19110	19110	19110	19110	0
420	20231031	132300	85057820	19110	19110	19110	19110	0
421	20231031	132200	85057820	19110	19110	19110	19110	0
422	20231031	132100	85057820	19110	19110	19110	19110	1
423	20231031	132000	85038710	19080	19080	19080	19080	0
424	20231031	131900	85038710	19080	19080	19080	19080	0
425	20231031	131800	85038710	19080	19080	19080	19080	0
426	20231031	131700	85038710	19080	19080	19080	19080	0
427	20231031	131600	85038710	19080	19080	19080	19080	8
428	20231031	131500	84886070	19100	19100	19100	19100	0
429	20231031	131400	84886070	19100	19100	19100	19100	0
430	20231031	131300	84886070	19100	19100	19100	19100	0
431	20231031	131200	84886070	19100	19100	19100	19100	0
432	20231031	131100	84886070	19100	19100	19100	19100	0
433	20231031	131000	84886070	19100	19100	19100	19100	0
434	20231031	130900	84886070	19100	19100	19100	19100	0
435	20231031	130800	84886070	19100	19100	19100	19100	0
436	20231031	130700	84886070	19100	19100	19100	19100	0
437	20231031	130600	84886070	19100	19100	19100	19100	0
438	20231031	130500	84886070	19100	19100	19100	19100	0
439	20231031	130400	84886070	19100	19100	19100	19100	0
440	20231031	130300	84886070	19100	19100	19100	19100	22
441	20231031	130200	84465870	19100	19100	19100	19100	0
442	20231031	130100	84465870	19100	19090	19100	19090	40
443	20231031	130000	83702070	19070	19070	19070	19070	0
444	20231031	125900	83702070	19070	19070	19070	19070	0
445	20231031	125800	83702070	19070	19070	19070	19070	12
446	20231031	125700	83473230	19060	19060	19060	19060	5
447	20231031	125600	83377930	19070	19070	19070	19070	0
448	20231031	125500	83377930	19070	19070	19070	19070	0
449	20231031	125400	83377930	19070	19070	19070	19070	0
450	20231031	125300	83377930	19070	19070	19070	19070	0
451	20231031	125200	83377930	19070	19070	19070	19070	0
452	20231031	125100	83377930	19070	19070	19070	19070	0
453	20231031	125000	83377930	19070	19070	19070	19070	0
454	20231031	124900	83377930	19070	19070	19070	19070	0
455	20231031	124800	83377930	19070	19070	19070	19070	0
456	20231031	124700	83377930	19070	19070	19070	19070	0
457	20231031	124600	83377930	19070	19070	19070	19070	0
458	20231031	124500	83377930	19070	19070	19070	19070	0
459	20231031	124400	83377930	19070	19070	19070	19070	150
460	20231031	124300	80517430	19060	19060	19060	19060	0
461	20231031	124200	80517430	19060	19060	19060	19060	2
462	20231031	124100	80479310	19060	19060	19060	19060	0
463	20231031	124000	80479310	19060	19060	19060	19060	0
464	20231031	123900	80479310	19060	19060	19060	19060	3
465	20231031	123800	80422130	19060	19060	19060	19060	0
466	20231031	123700	80422130	19060	19060	19060	19060	4
467	20231031	123600	80345890	19060	19060	19060	19060	1
468	20231031	123500	80326830	19070	19070	19070	19070	10
469	20231031	123400	80136130	19070	19070	19070	19070	0
470	20231031	123300	80136130	19070	19070	19070	19070	0
471	20231031	123200	80136130	19070	19070	19070	19070	0
472	20231031	123100	80136130	19070	19070	19070	19070	0
473	20231031	123000	80136130	19070	19070	19070	19070	0
474	20231031	122900	80136130	19070	19070	19070	19070	0
475	20231031	122800	80136130	19070	19070	19070	19070	0
476	20231031	122700	80136130	19070	19070	19070	19070	0
477	20231031	122600	80136130	19070	19070	19070	19070	0
478	20231031	122500	80136130	19070	19070	19070	19070	0
479	20231031	122400	80136130	19070	19070	19070	19070	1
480	20231031	122300	80117060	19070	19070	19070	19070	10
481	20231031	122200	79926360	19050	19050	19050	19050	24
482	20231031	122100	79469160	19040	19040	19040	19040	0
483	20231031	122000	79469160	19040	19040	19040	19040	5
484	20231031	121900	79373960	19040	19040	19040	19040	2
485	20231031	121800	79335880	19040	19040	19040	19040	0
486	20231031	121700	79335880	19040	19040	19040	19040	0
487	20231031	121600	79335880	19040	19040	19040	19040	20
488	20231031	121500	78955080	19040	19040	19040	19040	0
489	20231031	121400	78955080	19040	19040	19040	19040	0
490	20231031	121300	78955080	19040	19040	19040	19040	0
491	20231031	121200	78955080	19040	19040	19040	19040	0
492	20231031	121100	78955080	19040	19040	19040	19040	0
493	20231031	121000	78955080	19040	19040	19040	19040	0
494	20231031	120900	78955080	19040	19040	19040	19040	6
495	20231031	120800	78840840	19030	19030	19030	19030	0
496	20231031	120700	78840840	19030	19030	19030	19030	0
497	20231031	120600	78840840	19030	19030	19030	19030	2
498	20231031	120500	78802780	19030	19030	19030	19030	3
499	20231031	120400	78745690	19030	19030	19030	19030	179
500	20231031	120300	75339320	19030	19030	19030	19030	0
501	20231031	120200	75339320	19030	19030	19030	19030	0
502	20231031	120100	75339320	19030	19030	19030	19030	0
503	20231031	120000	75339320	19030	19030	19030	19030	0
504	20231031	115900	75339320	19030	19030	19030	19030	0
505	20231031	115800	75339320	19030	19030	19030	19030	9
506	20231031	115700	75168050	19040	19040	19040	19040	1
507	20231031	115600	75149010	19030	19050	19050	19030	292
508	20231031	115500	69587330	19050	19050	19050	19050	0
509	20231031	115400	69587330	19050	19050	19050	19050	0
510	20231031	115300	69587330	19050	19050	19050	19050	0
511	20231031	115200	69587330	19050	19050	19050	19050	0
512	20231031	115100	69587330	19050	19050	19050	19050	0
513	20231031	115000	69587330	19050	19050	19050	19050	9
514	20231031	114900	69415880	19050	19050	19050	19050	0
515	20231031	114800	69415880	19050	19050	19050	19050	0
516	20231031	114700	69415880	19050	19050	19050	19050	0
517	20231031	114600	69415880	19050	19050	19050	19050	0
518	20231031	114500	69415880	19050	19120	19120	19050	708
519	20231031	114400	55893820	19170	19170	19170	19170	0
520	20231031	114300	55893820	19170	19170	19170	19170	1
521	20231031	114200	55874650	19150	19150	19150	19150	0
522	20231031	114100	55874650	19150	19150	19150	19150	0
523	20231031	114000	55874650	19150	19150	19150	19150	0
524	20231031	113900	55874650	19150	19150	19150	19150	0
525	20231031	113800	55874650	19150	19150	19150	19150	0
526	20231031	113700	55874650	19150	19150	19150	19150	0
527	20231031	113600	55874650	19150	19150	19150	19150	0
528	20231031	113500	55874650	19150	19150	19150	19150	0
529	20231031	113400	55874650	19150	19150	19150	19150	0
530	20231031	113300	55874650	19150	19150	19150	19150	0
531	20231031	113200	55874650	19150	19150	19150	19150	0
532	20231031	113100	55874650	19150	19150	19150	19150	0
533	20231031	113000	55874650	19150	19150	19150	19150	0
534	20231031	112900	55874650	19150	19150	19150	19150	0
535	20231031	112800	55874650	19150	19150	19150	19150	0
536	20231031	112700	55874650	19150	19150	19150	19150	0
537	20231031	112600	55874650	19150	19150	19150	19150	0
538	20231031	112500	55874650	19150	19150	19150	19150	0
539	20231031	112400	55874650	19150	19150	19150	19150	0
540	20231031	112300	55874650	19150	19150	19150	19150	0
541	20231031	112200	55874650	19150	19150	19150	19150	0
542	20231031	112100	55874650	19150	19150	19150	19150	0
543	20231031	112000	55874650	19150	19150	19150	19150	0
544	20231031	111900	55874650	19150	19150	19150	19150	0
545	20231031	111800	55874650	19150	19150	19150	19150	0
546	20231031	111700	55874650	19150	19150	19150	19150	0
547	20231031	111600	55874650	19150	19150	19150	19150	0
548	20231031	111500	55874650	19150	19150	19150	19150	0
549	20231031	111400	55874650	19150	19150	19150	19150	0
550	20231031	111300	55874650	19150	19150	19150	19150	0
551	20231031	111200	55874650	19150	19150	19150	19150	0
552	20231031	111100	55874650	19150	19150	19150	19150	0
553	20231031	111000	55874650	19150	19150	19150	19150	0
554	20231031	110900	55874650	19150	19150	19150	19150	0
555	20231031	110800	55874650	19150	19150	19150	19150	0
556	20231031	110700	55874650	19150	19150	19150	19150	58
557	20231031	110600	54763950	19150	19150	19150	19150	0
558	20231031	110500	54763950	19150	19150	19150	19150	0
559	20231031	110400	54763950	19150	19150	19150	19150	4
560	20231031	110300	54687350	19150	19150	19150	19150	0
561	20231031	110200	54687350	19150	19150	19150	19150	0
562	20231031	110100	54687350	19150	19150	19150	19150	0
563	20231031	110000	54687350	19150	19150	19150	19150	0
564	20231031	105900	54687350	19150	19150	19150	19150	0
565	20231031	105800	54687350	19150	19150	19150	19150	0
566	20231031	105700	54687350	19150	19150	19150	19150	0
567	20231031	105600	54687350	19150	19150	19150	19150	0
568	20231031	105500	54687350	19150	19150	19150	19150	0
569	20231031	105400	54687350	19150	19150	19150	19150	0
570	20231031	105300	54687350	19150	19150	19150	19150	17
571	20231031	105200	54361800	19170	19170	19170	19170	0
572	20231031	105100	54361800	19170	19170	19170	19170	0
573	20231031	105000	54361800	19170	19140	19170	19140	52
574	20231031	104900	53366460	19150	19150	19150	19150	1
575	20231031	104800	53347310	19170	19050	19170	19050	199
576	20231031	104700	49551200	19050	19040	19050	19040	25
577	20231031	104600	49075150	19040	19180	19180	19000	1716
578	20231031	104500	16259970	19180	19190	19190	19180	145
579	20231031	104400	13477700	19190	19190	19190	19190	0
580	20231031	104300	13477700	19190	19190	19190	19190	5
581	20231031	104200	13381750	19190	19190	19190	19190	0
582	20231031	104100	13381750	19190	19190	19190	19190	60
583	20231031	104000	12230350	19190	19190	19190	19190	0
584	20231031	103900	12230350	19190	19190	19190	19190	0
585	20231031	103800	12230350	19190	19190	19190	19190	0
586	20231031	103700	12230350	19190	19190	19190	19190	0
587	20231031	103600	12230350	19190	19190	19190	19190	0
588	20231031	103500	12230350	19190	19190	19190	19190	0
589	20231031	103400	12230350	19190	19190	19190	19190	0
590	20231031	103300	12230350	19190	19190	19190	19190	0
591	20231031	103200	12230350	19190	19190	19190	19190	0
592	20231031	103100	12230350	19190	19190	19190	19190	0
593	20231031	103000	12230350	19190	19190	19190	19190	23
594	20231031	102900	11788980	19190	19190	19190	19190	0
595	20231031	102800	11788980	19190	19190	19190	19190	0
596	20231031	102700	11788980	19190	19190	19190	19190	0
597	20231031	102600	11788980	19190	19190	19190	19190	0
598	20231031	102500	11788980	19190	19190	19190	19190	0
599	20231031	102400	11788980	19190	19200	19200	19190	2
600	20231031	102300	11750590	19220	19220	19220	19220	0
601	20231031	102200	11750590	19220	19220	19220	19220	1
602	20231031	102100	11731370	19180	19180	19180	19180	0
603	20231031	102000	11731370	19180	19180	19180	19180	0
604	20231031	101900	11731370	19180	19180	19180	19180	0
605	20231031	101800	11731370	19180	19180	19180	19180	10
606	20231031	101700	11539570	19180	19180	19180	19180	0
607	20231031	101600	11539570	19180	19180	19180	19180	0
608	20231031	101500	11539570	19180	19180	19180	19180	0
609	20231031	101400	11539570	19180	19180	19180	19180	0
610	20231031	101300	11539570	19180	19180	19180	19180	0
611	20231031	101200	11539570	19180	19180	19180	19180	0
612	20231031	101100	11539570	19180	19180	19180	19180	0
613	20231031	101000	11539570	19180	19180	19180	19180	0
614	20231031	100900	11539570	19180	19190	19190	19180	157
615	20231031	100800	8526980	19190	19190	19190	19190	0
616	20231031	100700	8526980	19190	19190	19190	19190	0
617	20231031	100600	8526980	19190	19190	19190	19190	0
618	20231031	100500	8526980	19190	19190	19190	19190	0
619	20231031	100400	8526980	19190	19190	19190	19190	0
620	20231031	100300	8526980	19190	19190	19190	19190	0
621	20231031	100200	8526980	19190	19190	19190	19190	0
622	20231031	100100	8526980	19190	19190	19190	19190	0
623	20231031	100000	8526980	19190	19190	19190	19190	0
624	20231031	095900	8526980	19190	19190	19190	19190	0
625	20231031	095800	8526980	19190	19190	19190	19190	0
626	20231031	095700	8526980	19190	19190	19190	19190	0
627	20231031	095600	8526980	19190	19190	19190	19190	0
628	20231031	095500	8526980	19190	19190	19190	19190	0
629	20231031	095400	8526980	19190	19190	19190	19190	0
630	20231031	095300	8526980	19190	19190	19190	19190	0
631	20231031	095200	8526980	19190	19190	19190	19190	0
632	20231031	095100	8526980	19190	19190	19190	19190	0
633	20231031	095000	8526980	19190	19190	19190	19190	0
634	20231031	094900	8526980	19190	19190	19190	19190	3
635	20231031	094800	8469410	19190	19190	19190	19190	0
636	20231031	094700	8469410	19190	19190	19190	19190	0
637	20231031	094600	8469410	19190	19190	19190	19190	0
638	20231031	094500	8469410	19190	19190	19190	19190	0
639	20231031	094400	8469410	19190	19190	19190	19190	0
640	20231031	094300	8469410	19190	19190	19190	19190	0
641	20231031	094200	8469410	19190	19190	19190	19190	0
642	20231031	094100	8469410	19190	19200	19200	19190	107
643	20231031	094000	6415130	19230	19230	19230	19230	0
644	20231031	093900	6415130	19230	19230	19230	19230	1
645	20231031	093800	6395900	19200	19200	19200	19200	0
646	20231031	093700	6395900	19200	19200	19200	19200	0
647	20231031	093600	6395900	19200	19200	19200	19200	4
648	20231031	093500	6319100	19200	19200	19200	19200	31
649	20231031	093400	5723900	19230	19230	19230	19230	1
650	20231031	093300	5704670	19190	19190	19190	19190	0
651	20231031	093200	5704670	19190	19190	19190	19190	0
652	20231031	093100	5704670	19190	19190	19190	19190	0
653	20231031	093000	5704670	19190	19190	19190	19190	0
654	20231031	092900	5704670	19190	19190	19190	19190	0
655	20231031	092800	5704670	19190	19190	19190	19190	50
656	20231031	092700	4745170	19190	19190	19190	19190	0
657	20231031	092600	4745170	19190	19190	19190	19190	0
658	20231031	092500	4745170	19190	19200	19200	19190	4
659	20231031	092400	4668390	19240	19240	19240	19240	0
660	20231031	092300	4668390	19240	19240	19240	19240	0
661	20231031	092200	4668390	19240	19240	19240	19240	0
662	20231031	092100	4668390	19240	19240	19240	19240	0
663	20231031	092000	4668390	19240	19240	19240	19240	1
664	20231031	091900	4649150	19180	19180	19180	19180	0
665	20231031	091800	4649150	19180	19180	19180	19180	0
666	20231031	091700	4649150	19180	19180	19180	19180	0
667	20231031	091600	4649150	19180	19180	19180	19180	0
668	20231031	091500	4649150	19180	19180	19180	19180	0
669	20231031	091400	4649150	19180	19180	19180	19180	3
670	20231031	091300	4591610	19230	19230	19230	19230	0
671	20231031	091200	4591610	19230	19230	19230	19230	60
672	20231031	091100	3437810	19200	19210	19210	19200	118
673	20231031	091000	1171210	19280	19280	19280	19280	0
674	20231031	090900	1171210	19280	19280	19280	19280	0
675	20231031	090800	1171210	19280	19280	19280	19280	0
676	20231031	090700	1171210	19280	19280	19280	19280	5
677	20231031	090600	1074810	19310	19310	19310	19310	0
678	20231031	090500	1074810	19310	19310	19310	19310	5
679	20231031	090400	978260	19260	19260	19260	19260	10
680	20231031	090300	785660	19260	19260	19260	19260	0
681	20231031	090200	785660	19260	19260	19260	19260	0
682	20231031	090100	785660	19260	19260	19260	19260	1
683	20231031	090000	766400	19160	19160	19160	19160	40