KissMeData/007570/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184900	354427090	13640	13640	13640	13640	440
3	20231031	184800	354427090	13640	13640	13640	13640	0
4	20231031	184700	354427090	13640	13640	13640	13640	0
5	20231031	184600	354427090	13640	13640	13640	13640	0
6	20231031	184500	354427090	13640	13640	13640	13640	0
7	20231031	184400	354427090	13640	13640	13640	13640	0
8	20231031	184300	354427090	13640	13640	13640	13640	0
9	20231031	184200	354427090	13640	13640	13640	13640	0
10	20231031	184100	354427090	13640	13640	13640	13640	0
11	20231031	184000	354427090	13640	13640	13640	13640	0
12	20231031	183900	354427090	13640	13640	13640	13640	0
13	20231031	183800	354427090	13640	13640	13640	13640	0
14	20231031	183700	354427090	13640	13640	13640	13640	0
15	20231031	183600	354427090	13640	13640	13640	13640	0
16	20231031	183500	354427090	13640	13640	13640	13640	0
17	20231031	183400	354427090	13640	13640	13640	13640	0
18	20231031	183300	354427090	13640	13640	13640	13640	0
19	20231031	183200	354427090	13640	13640	13640	13640	0
20	20231031	183100	354427090	13640	13640	13640	13640	0
21	20231031	183000	354427090	13640	13640	13640	13640	0
22	20231031	182900	354427090	13640	13640	13640	13640	0
23	20231031	182800	354427090	13640	13640	13640	13640	0
24	20231031	182700	354427090	13640	13640	13640	13640	0
25	20231031	182600	354427090	13640	13640	13640	13640	0
26	20231031	182500	354427090	13640	13640	13640	13640	0
27	20231031	182400	354427090	13640	13640	13640	13640	0
28	20231031	182300	354427090	13640	13640	13640	13640	0
29	20231031	182200	354427090	13640	13640	13640	13640	0
30	20231031	182100	354427090	13640	13640	13640	13640	0
31	20231031	182000	354427090	13640	13640	13640	13640	0
32	20231031	181900	354427090	13640	13640	13640	13640	440
33	20231031	181800	354427090	13640	13640	13640	13640	0
34	20231031	181700	354427090	13640	13640	13640	13640	0
35	20231031	181600	354427090	13640	13640	13640	13640	0
36	20231031	181500	354427090	13640	13640	13640	13640	0
37	20231031	181400	354427090	13640	13640	13640	13640	0
38	20231031	181300	354427090	13640	13640	13640	13640	0
39	20231031	181200	354427090	13640	13640	13640	13640	0
40	20231031	181100	354427090	13640	13640	13640	13640	0
41	20231031	181000	354427090	13640	13640	13640	13640	0
42	20231031	180900	354427090	13640	13640	13640	13640	0
43	20231031	180800	354427090	13640	13640	13640	13640	0
44	20231031	180700	354427090	13640	13640	13640	13640	0
45	20231031	180600	354427090	13640	13640	13640	13640	0
46	20231031	180500	354427090	13640	13640	13640	13640	0
47	20231031	180400	354427090	13640	13640	13640	13640	0
48	20231031	180300	354427090	13640	13640	13640	13640	0
49	20231031	180200	354427090	13640	13640	13640	13640	0
50	20231031	180100	354427090	13640	13640	13640	13640	0
51	20231031	180000	354427090	13640	13640	13640	13640	0
52	20231031	175900	354427090	13640	13640	13640	13640	0
53	20231031	175800	354427090	13640	13640	13640	13640	0
54	20231031	175700	354427090	13640	13640	13640	13640	0
55	20231031	175600	354427090	13640	13640	13640	13640	0
56	20231031	175500	354427090	13640	13640	13640	13640	0
57	20231031	175400	354427090	13640	13640	13640	13640	0
58	20231031	175300	354427090	13640	13640	13640	13640	0
59	20231031	175200	354427090	13640	13640	13640	13640	0
60	20231031	175100	354427090	13640	13640	13640	13640	0
61	20231031	175000	354427090	13640	13640	13640	13640	0
62	20231031	174900	354427090	13640	13640	13640	13640	440
63	20231031	174800	354427090	13640	13640	13640	13640	0
64	20231031	174700	354427090	13640	13640	13640	13640	0
65	20231031	174600	354427090	13640	13640	13640	13640	0
66	20231031	174500	354427090	13640	13640	13640	13640	0
67	20231031	174400	354427090	13640	13640	13640	13640	0
68	20231031	174300	354427090	13640	13640	13640	13640	0
69	20231031	174200	354427090	13640	13640	13640	13640	0
70	20231031	174100	354427090	13640	13640	13640	13640	0
71	20231031	174000	354427090	13640	13640	13640	13640	0
72	20231031	173900	354427090	13640	13640	13640	13640	0
73	20231031	173800	354427090	13640	13640	13640	13640	0
74	20231031	173700	354427090	13640	13640	13640	13640	0
75	20231031	173600	354427090	13640	13640	13640	13640	0
76	20231031	173500	354427090	13640	13640	13640	13640	0
77	20231031	173400	354427090	13640	13640	13640	13640	0
78	20231031	173300	354427090	13640	13640	13640	13640	0
79	20231031	173200	354427090	13640	13640	13640	13640	0
80	20231031	173100	354427090	13640	13640	13640	13640	0
81	20231031	173000	354427090	13640	13640	13640	13640	0
82	20231031	172900	354427090	13640	13640	13640	13640	0
83	20231031	172800	354427090	13640	13640	13640	13640	0
84	20231031	172700	354427090	13640	13640	13640	13640	0
85	20231031	172600	354427090	13640	13640	13640	13640	0
86	20231031	172500	354427090	13640	13640	13640	13640	0
87	20231031	172400	354427090	13640	13640	13640	13640	0
88	20231031	172300	354427090	13640	13640	13640	13640	0
89	20231031	172200	354427090	13640	13640	13640	13640	0
90	20231031	172100	354427090	13640	13640	13640	13640	0
91	20231031	172000	354427090	13640	13640	13640	13640	0
92	20231031	171900	354427090	13640	13640	13640	13640	440
93	20231031	171800	354427090	13640	13640	13640	13640	0
94	20231031	171700	354427090	13640	13640	13640	13640	0
95	20231031	171600	354427090	13640	13640	13640	13640	0
96	20231031	171500	354427090	13640	13640	13640	13640	0
97	20231031	171400	354427090	13640	13640	13640	13640	0
98	20231031	171300	354427090	13640	13640	13640	13640	0
99	20231031	171200	354427090	13640	13640	13640	13640	0
100	20231031	171100	354427090	13640	13640	13640	13640	0
101	20231031	171000	354427090	13640	13640	13640	13640	0
102	20231031	170900	354427090	13640	13640	13640	13640	0
103	20231031	170800	354427090	13640	13640	13640	13640	0
104	20231031	170700	354427090	13640	13640	13640	13640	0
105	20231031	170600	354427090	13640	13640	13640	13640	0
106	20231031	170500	354427090	13640	13640	13640	13640	0
107	20231031	170400	354427090	13640	13640	13640	13640	0
108	20231031	170300	354427090	13640	13640	13640	13640	0
109	20231031	170200	354427090	13640	13640	13640	13640	0
110	20231031	170100	354427090	13640	13640	13640	13640	0
111	20231031	170000	354427090	13640	13640	13640	13640	0
112	20231031	165900	354427090	13640	13640	13640	13640	0
113	20231031	165800	354427090	13640	13640	13640	13640	0
114	20231031	165700	354427090	13640	13640	13640	13640	0
115	20231031	165600	354427090	13640	13640	13640	13640	0
116	20231031	165500	354427090	13640	13640	13640	13640	0
117	20231031	165400	354427090	13640	13640	13640	13640	0
118	20231031	165300	354427090	13640	13640	13640	13640	0
119	20231031	165200	354427090	13640	13640	13640	13640	0
120	20231031	165100	354427090	13640	13640	13640	13640	0
121	20231031	165000	354427090	13640	13640	13640	13640	0
122	20231031	164900	354427090	13640	13640	13640	13640	440
123	20231031	164800	354427090	13640	13640	13640	13640	0
124	20231031	164700	354427090	13640	13640	13640	13640	0
125	20231031	164600	354427090	13640	13640	13640	13640	0
126	20231031	164500	354427090	13640	13640	13640	13640	0
127	20231031	164400	354427090	13640	13640	13640	13640	0
128	20231031	164300	354427090	13640	13640	13640	13640	0
129	20231031	164200	354427090	13640	13640	13640	13640	0
130	20231031	164100	354427090	13640	13640	13640	13640	0
131	20231031	164000	354427090	13640	13640	13640	13640	0
132	20231031	163900	354427090	13640	13640	13640	13640	0
133	20231031	163800	354427090	13640	13640	13640	13640	0
134	20231031	163700	354427090	13640	13640	13640	13640	0
135	20231031	163600	354427090	13640	13640	13640	13640	0
136	20231031	163500	354427090	13640	13640	13640	13640	0
137	20231031	163400	354427090	13640	13640	13640	13640	0
138	20231031	163300	354427090	13640	13640	13640	13640	0
139	20231031	163200	354427090	13640	13640	13640	13640	0
140	20231031	163100	354427090	13640	13640	13640	13640	0
141	20231031	163000	354427090	13640	13640	13640	13640	0
142	20231031	162900	354427090	13640	13640	13640	13640	0
143	20231031	162800	354427090	13640	13640	13640	13640	0
144	20231031	162700	354427090	13640	13640	13640	13640	0
145	20231031	162600	354427090	13640	13640	13640	13640	0
146	20231031	162500	354427090	13640	13640	13640	13640	0
147	20231031	162400	354427090	13640	13640	13640	13640	0
148	20231031	162300	354427090	13640	13640	13640	13640	0
149	20231031	162200	354427090	13640	13640	13640	13640	0
150	20231031	162100	354427090	13640	13640	13640	13640	0
151	20231031	162000	354427090	13640	13640	13640	13640	0
152	20231031	161900	354427090	13640	13640	13640	13640	440
153	20231031	161800	354427090	13640	13640	13640	13640	0
154	20231031	161700	354427090	13640	13640	13640	13640	0
155	20231031	161600	354427090	13640	13640	13640	13640	0
156	20231031	161500	354427090	13640	13640	13640	13640	0
157	20231031	161400	354427090	13640	13640	13640	13640	0
158	20231031	161300	354427090	13640	13640	13640	13640	0
159	20231031	161200	354427090	13640	13640	13640	13640	0
160	20231031	161100	354427090	13640	13640	13640	13640	0
161	20231031	161000	354427090	13640	13640	13640	13640	0
162	20231031	160900	354427090	13640	13640	13640	13640	0
163	20231031	160800	354427090	13640	13640	13640	13640	0
164	20231031	160700	354427090	13640	13640	13640	13640	0
165	20231031	160600	354427090	13640	13640	13640	13640	0
166	20231031	160500	354427090	13640	13640	13640	13640	0
167	20231031	160400	354427090	13640	13640	13640	13640	0
168	20231031	160300	354427090	13640	13640	13640	13640	0
169	20231031	160200	354427090	13640	13640	13640	13640	0
170	20231031	160100	354427090	13640	13640	13640	13640	0
171	20231031	160000	354427090	13640	13640	13640	13640	0
172	20231031	155900	354427090	13640	13640	13640	13640	0
173	20231031	155800	354427090	13640	13640	13640	13640	0
174	20231031	155700	354427090	13640	13640	13640	13640	0
175	20231031	155600	354427090	13640	13640	13640	13640	0
176	20231031	155500	354427090	13640	13640	13640	13640	0
177	20231031	155400	354427090	13640	13640	13640	13640	0
178	20231031	155300	354427090	13640	13640	13640	13640	0
179	20231031	155200	354427090	13640	13640	13640	13640	0
180	20231031	155100	354427090	13640	13640	13640	13640	0
181	20231031	155000	354427090	13640	13640	13640	13640	0
182	20231031	154900	354427090	13640	13640	13640	13640	440
183	20231031	154800	354427090	13640	13640	13640	13640	0
184	20231031	154700	354427090	13640	13640	13640	13640	0
185	20231031	154600	354427090	13640	13640	13640	13640	0
186	20231031	154500	354427090	13640	13640	13640	13640	0
187	20231031	154400	354427090	13640	13640	13640	13640	0
188	20231031	154300	354427090	13640	13640	13640	13640	0
189	20231031	154200	354427090	13640	13640	13640	13640	0
190	20231031	154100	354427090	13640	13640	13640	13640	0
191	20231031	154000	354427090	13640	13640	13640	13640	0
192	20231031	153900	354427090	13640	13640	13640	13640	0
193	20231031	153800	354427090	13640	13640	13640	13640	0
194	20231031	153700	354427090	13640	13640	13640	13640	0
195	20231031	153600	354427090	13640	13640	13640	13640	0
196	20231031	153500	354427090	13640	13640	13640	13640	0
197	20231031	153400	354427090	13640	13640	13640	13640	0
198	20231031	153300	354427090	13640	13640	13640	13640	0
199	20231031	153200	354427090	13640	13640	13640	13640	0
200	20231031	153100	354427090	13640	13640	13640	13640	0
201	20231031	153000	354427090	13640	13640	13640	13640	440
202	20231031	152900	348425490	13660	13660	13660	13660	0
203	20231031	152800	348425490	13660	13660	13660	13660	0
204	20231031	152700	348425490	13660	13660	13660	13660	0
205	20231031	152600	348425490	13660	13660	13660	13660	0
206	20231031	152500	348425490	13660	13660	13660	13660	0
207	20231031	152400	348425490	13660	13660	13660	13660	0
208	20231031	152300	348425490	13660	13660	13660	13660	0
209	20231031	152200	348425490	13660	13660	13660	13660	0
210	20231031	152100	348425490	13660	13660	13660	13660	0
211	20231031	152000	348425490	13660	13660	13660	13660	0
212	20231031	151900	348425490	13660	13660	13660	13660	118
213	20231031	151800	346813610	13660	13660	13660	13660	6
214	20231031	151700	346731650	13660	13660	13660	13660	8
215	20231031	151600	346622370	13650	13660	13660	13650	444
216	20231031	151500	340558380	13680	13680	13680	13680	2
217	20231031	151400	340531020	13670	13690	13690	13670	634
218	20231031	151300	331856830	13690	13690	13690	13690	29
219	20231031	151200	331459820	13700	13710	13710	13700	10
220	20231031	151100	331322770	13710	13710	13710	13710	0
221	20231031	151000	331322770	13710	13720	13720	13710	26
222	20231031	150900	330966220	13730	13730	13730	13730	0
223	20231031	150800	330966220	13730	13730	13730	13730	0
224	20231031	150700	330966220	13730	13730	13730	13730	0
225	20231031	150600	330966220	13730	13730	13730	13730	0
226	20231031	150500	330966220	13730	13730	13730	13730	0
227	20231031	150400	330966220	13730	13730	13730	13730	0
228	20231031	150300	330966220	13730	13730	13730	13730	0
229	20231031	150200	330966220	13730	13730	13730	13730	0
230	20231031	150100	330966220	13730	13720	13730	13720	9
231	20231031	150000	330842730	13720	13710	13720	13710	94
232	20231031	145900	329553520	13720	13720	13720	13720	0
233	20231031	145800	329553520	13720	13720	13720	13720	23
234	20231031	145700	329237960	13720	13720	13720	13720	0
235	20231031	145600	329237960	13720	13720	13720	13720	1
236	20231031	145500	329224240	13690	13690	13690	13690	1
237	20231031	145400	329210550	13690	13690	13690	13690	10
238	20231031	145300	329073650	13730	13730	13730	13730	0
239	20231031	145200	329073650	13730	13730	13730	13730	0
240	20231031	145100	329073650	13730	13730	13730	13730	80
241	20231031	145000	327975250	13730	13730	13730	13730	0
242	20231031	144900	327975250	13730	13730	13730	13730	0
243	20231031	144800	327975250	13730	13730	13730	13730	8
244	20231031	144700	327865410	13740	13680	13740	13680	765
245	20231031	144600	317399190	13680	13680	13680	13680	356
246	20231031	144500	312529110	13680	13680	13680	13680	225
247	20231031	144400	309451110	13670	13670	13670	13670	3
248	20231031	144300	309410100	13670	13670	13670	13670	0
249	20231031	144200	309410100	13670	13670	13670	13670	0
250	20231031	144100	309410100	13670	13670	13670	13670	0
251	20231031	144000	309410100	13670	13680	13680	13670	14
252	20231031	143900	309218670	13670	13670	13670	13670	0
253	20231031	143800	309218670	13670	13670	13670	13670	10
254	20231031	143700	309081970	13670	13670	13670	13670	0
255	20231031	143600	309081970	13670	13670	13670	13670	0
256	20231031	143500	309081970	13670	13670	13670	13670	0
257	20231031	143400	309081970	13670	13670	13670	13670	0
258	20231031	143300	309081970	13670	13670	13670	13670	0
259	20231031	143200	309081970	13670	13670	13670	13670	0
260	20231031	143100	309081970	13670	13670	13670	13670	7
261	20231031	143000	308986280	13660	13660	13660	13660	0
262	20231031	142900	308986280	13660	13670	13670	13660	223
263	20231031	142800	305940090	13670	13670	13670	13670	0
264	20231031	142700	305940090	13670	13670	13670	13670	25
265	20231031	142600	305598340	13660	13660	13660	13660	0
266	20231031	142500	305598340	13660	13660	13660	13660	300
267	20231031	142400	301500340	13680	13680	13680	13680	100
268	20231031	142300	300132340	13680	13680	13680	13680	0
269	20231031	142200	300132340	13680	13680	13680	13680	0
270	20231031	142100	300132340	13680	13680	13680	13680	1
271	20231031	142000	300118660	13680	13660	13680	13660	193
272	20231031	141900	297482240	13680	13680	13680	13680	301
273	20231031	141800	293364560	13670	13670	13670	13670	85
274	20231031	141700	292202610	13680	13680	13680	13680	301
275	20231031	141600	288084930	13680	13720	13720	13680	529
276	20231031	141500	280843630	13740	13740	13740	13740	0
277	20231031	141400	280843630	13740	13740	13740	13740	0
278	20231031	141300	280843630	13740	13730	13740	13720	17
279	20231031	141200	280610270	13730	13730	13730	13730	0
280	20231031	141100	280610270	13730	13730	13730	13730	0
281	20231031	141000	280610270	13730	13730	13730	13730	0
282	20231031	140900	280610270	13730	13730	13730	13730	0
283	20231031	140800	280610270	13730	13690	13730	13690	890
284	20231031	140700	268419250	13680	13680	13680	13680	101
285	20231031	140600	267037570	13700	13700	13700	13700	1
286	20231031	140500	267023870	13700	13700	13700	13700	0
287	20231031	140400	267023870	13700	13700	13700	13700	0
288	20231031	140300	267023870	13700	13700	13700	13700	0
289	20231031	140200	267023870	13700	13700	13700	13700	1
290	20231031	140100	267010170	13680	13690	13690	13680	63
291	20231031	140000	266147820	13700	13700	13700	13700	0
292	20231031	135900	266147820	13700	13700	13700	13700	1
293	20231031	135800	266134120	13690	13690	13690	13690	0
294	20231031	135700	266134120	13690	13690	13690	13690	0
295	20231031	135600	266134120	13690	13690	13690	13690	0
296	20231031	135500	266134120	13690	13690	13690	13690	0
297	20231031	135400	266134120	13690	13690	13690	13690	0
298	20231031	135300	266134120	13690	13690	13690	13690	63
299	20231031	135200	265271650	13700	13700	13700	13700	0
300	20231031	135100	265271650	13700	13700	13700	13700	0
301	20231031	135000	265271650	13700	13700	13700	13700	0
302	20231031	134900	265271650	13700	13700	13700	13700	4
303	20231031	134800	265216850	13700	13700	13700	13700	65
304	20231031	134700	264326350	13740	13730	13740	13730	3
305	20231031	134600	264285150	13730	13730	13730	13730	0
306	20231031	134500	264285150	13730	13730	13730	13730	0
307	20231031	134400	264285150	13730	13730	13730	13730	0
308	20231031	134300	264285150	13730	13730	13730	13730	0
309	20231031	134200	264285150	13730	13720	13730	13720	50
310	20231031	134100	263598830	13720	13720	13720	13720	0
311	20231031	134000	263598830	13720	13720	13720	13720	0
312	20231031	133900	263598830	13720	13720	13720	13720	0
313	20231031	133800	263598830	13720	13720	13720	13720	0
314	20231031	133700	263598830	13720	13720	13720	13720	8
315	20231031	133600	263489070	13710	13710	13710	13710	25
316	20231031	133500	263146320	13710	13710	13710	13710	0
317	20231031	133400	263146320	13710	13710	13710	13710	0
318	20231031	133300	263146320	13710	13710	13710	13710	0
319	20231031	133200	263146320	13710	13710	13710	13710	0
320	20231031	133100	263146320	13710	13710	13710	13710	0
321	20231031	133000	263146320	13710	13710	13710	13710	2
322	20231031	132900	263118900	13710	13710	13710	13710	0
323	20231031	132800	263118900	13710	13710	13710	13710	1
324	20231031	132700	263105190	13680	13680	13680	13680	7
325	20231031	132600	263009430	13680	13680	13680	13680	98
326	20231031	132500	261668790	13710	13710	13710	13710	0
327	20231031	132400	261668790	13710	13710	13710	13710	0
328	20231031	132300	261668790	13710	13710	13710	13710	0
329	20231031	132200	261668790	13710	13710	13710	13710	0
330	20231031	132100	261668790	13710	13710	13710	13710	0
331	20231031	132000	261668790	13710	13710	13710	13710	0
332	20231031	131900	261668790	13710	13710	13710	13710	0
333	20231031	131800	261668790	13710	13710	13710	13710	0
334	20231031	131700	261668790	13710	13700	13710	13700	135
335	20231031	131600	259819280	13700	13700	13700	13700	0
336	20231031	131500	259819280	13700	13700	13700	13700	0
337	20231031	131400	259819280	13700	13700	13700	13700	32
338	20231031	131300	259380880	13680	13680	13680	13680	0
339	20231031	131200	259380880	13680	13680	13680	13680	37
340	20231031	131100	258874720	13700	13700	13700	13700	0
341	20231031	131000	258874720	13700	13700	13700	13700	0
342	20231031	130900	258874720	13700	13700	13700	13700	0
343	20231031	130800	258874720	13700	13700	13700	13700	0
344	20231031	130700	258874720	13700	13710	13710	13700	141
345	20231031	130600	256942230	13710	13710	13710	13710	20
346	20231031	130500	256668030	13710	13690	13710	13690	65
347	20231031	130400	255777540	13660	13660	13710	13660	1223
348	20231031	130300	239071310	13710	13670	13710	13670	116
349	20231031	130200	237483110	13670	13670	13670	13670	0
350	20231031	130100	237483110	13670	13670	13670	13670	0
351	20231031	130000	237483110	13670	13710	13710	13670	4
352	20231031	125900	237428310	13710	13710	13710	13660	1306
353	20231031	125800	219538220	13720	13720	13720	13720	0
354	20231031	125700	219538220	13720	13720	13720	13720	0
355	20231031	125600	219538220	13720	13720	13720	13720	1
356	20231031	125500	219524500	13720	13720	13720	13720	0
357	20231031	125400	219524500	13720	13720	13720	13720	0
358	20231031	125300	219524500	13720	13720	13720	13720	0
359	20231031	125200	219524500	13720	13720	13720	13720	0
360	20231031	125100	219524500	13720	13720	13720	13720	0
361	20231031	125000	219524500	13720	13720	13720	13720	0
362	20231031	124900	219524500	13720	13720	13720	13720	0
363	20231031	124800	219524500	13720	13720	13720	13720	0
364	20231031	124700	219524500	13720	13720	13720	13720	0
365	20231031	124600	219524500	13720	13720	13720	13720	0
366	20231031	124500	219524500	13720	13720	13720	13720	0
367	20231031	124400	219524500	13720	13720	13720	13710	53
368	20231031	124300	218797660	13720	13720	13720	13720	0
369	20231031	124200	218797660	13720	13720	13720	13720	3
370	20231031	124100	218756500	13720	13720	13720	13720	34
371	20231031	124000	218290020	13720	13730	13730	13720	126
372	20231031	123900	216561040	13740	13760	13760	13740	950
373	20231031	123800	203493000	13760	13770	13770	13760	240
374	20231031	123700	200190590	13770	13770	13770	13770	1
375	20231031	123600	200176820	13780	13780	13780	13780	1
376	20231031	123500	200163040	13760	13760	13760	13760	0
377	20231031	123400	200163040	13760	13760	13760	13760	150
378	20231031	123300	198099040	13760	13760	13760	13760	0
379	20231031	123200	198099040	13760	13760	13760	13760	0
380	20231031	123100	198099040	13760	13750	13760	13750	16
381	20231031	123000	197879030	13750	13750	13750	13750	0
382	20231031	122900	197879030	13750	13750	13750	13750	91
383	20231031	122800	196627780	13740	13740	13740	13740	6
384	20231031	122700	196545340	13740	13740	13740	13740	0
385	20231031	122600	196545340	13740	13740	13740	13740	0
386	20231031	122500	196545340	13740	13740	13740	13740	0
387	20231031	122400	196545340	13740	13740	13740	13740	5
388	20231031	122300	196476640	13740	13740	13740	13740	6
389	20231031	122200	196394200	13740	13750	13750	13720	40
390	20231031	122100	195845330	13750	13740	13750	13720	8
391	20231031	122000	195735460	13750	13750	13750	13750	3
392	20231031	121900	195694210	13720	13750	13750	13720	145
393	20231031	121800	193704490	13740	13740	13740	13740	3
394	20231031	121700	193663270	13740	13750	13750	13740	2
395	20231031	121600	193635780	13760	13770	13770	13750	495
396	20231031	121500	186829490	13760	13750	13760	13750	13
397	20231031	121400	186650730	13750	13730	13750	13730	13
398	20231031	121300	186472210	13730	13730	13730	13730	0
399	20231031	121200	186472210	13730	13730	13730	13730	0
400	20231031	121100	186472210	13730	13730	13730	13730	0
401	20231031	121000	186472210	13730	13730	13730	13730	130
402	20231031	120900	184687310	13740	13740	13740	13740	2
403	20231031	120800	184659830	13730	13730	13730	13730	0
404	20231031	120700	184659830	13730	13730	13730	13730	5
405	20231031	120600	184591180	13730	13730	13730	13730	20
406	20231031	120500	184316580	13750	13750	13750	13750	95
407	20231031	120400	183010330	13750	13750	13750	13750	0
408	20231031	120300	183010330	13750	13750	13750	13750	50
409	20231031	120200	182322830	13750	13750	13750	13750	23
410	20231031	120100	182006580	13750	13750	13750	13750	0
411	20231031	120000	182006580	13750	13750	13750	13750	0
412	20231031	115900	182006580	13750	13750	13750	13750	0
413	20231031	115800	182006580	13750	13770	13770	13750	88
414	20231031	115700	180796460	13760	13750	13760	13750	100
415	20231031	115600	179421360	13780	13780	13780	13780	0
416	20231031	115500	179421360	13780	13780	13780	13780	40
417	20231031	115400	178870160	13780	13780	13780	13780	14
418	20231031	115300	178677240	13780	13780	13780	13780	0
419	20231031	115200	178677240	13780	13780	13780	13780	0
420	20231031	115100	178677240	13780	13780	13780	13780	0
421	20231031	115000	178677240	13780	13760	13780	13760	69
422	20231031	114900	177727110	13760	13760	13760	13760	0
423	20231031	114800	177727110	13760	13760	13760	13760	0
424	20231031	114700	177727110	13760	13760	13760	13760	0
425	20231031	114600	177727110	13760	13760	13760	13760	1
426	20231031	114500	177713350	13750	13750	13750	13750	20
427	20231031	114400	177438350	13750	13750	13750	13750	0
428	20231031	114300	177438350	13750	13750	13750	13750	0
429	20231031	114200	177438350	13750	13750	13750	13750	3
430	20231031	114100	177397100	13760	13770	13770	13750	115
431	20231031	114000	175815820	13750	13760	13760	13750	278
432	20231031	113900	171991960	13780	13780	13780	13780	0
433	20231031	113800	171991960	13780	13790	13790	13780	149
434	20231031	113700	169938710	13790	13790	13790	13790	0
435	20231031	113600	169938710	13790	13790	13790	13790	0
436	20231031	113500	169938710	13790	13790	13790	13790	0
437	20231031	113400	169938710	13790	13790	13790	13790	0
438	20231031	113300	169938710	13790	13790	13790	13790	0
439	20231031	113200	169938710	13790	13790	13790	13790	0
440	20231031	113100	169938710	13790	13790	13790	13790	0
441	20231031	113000	169938710	13790	13790	13790	13790	20
442	20231031	112900	169662910	13810	13810	13810	13810	0
443	20231031	112800	169662910	13810	13810	13810	13810	0
444	20231031	112700	169662910	13810	13810	13810	13810	0
445	20231031	112600	169662910	13810	13810	13810	13810	0
446	20231031	112500	169662910	13810	13810	13810	13810	8
447	20231031	112400	169552430	13820	13820	13820	13820	0
448	20231031	112300	169552430	13820	13820	13820	13820	27
449	20231031	112200	169179290	13830	13830	13830	13830	0
450	20231031	112100	169179290	13830	13830	13830	13830	0
451	20231031	112000	169179290	13830	13830	13830	13830	0
452	20231031	111900	169179290	13830	13830	13830	13830	0
453	20231031	111800	169179290	13830	13830	13830	13830	0
454	20231031	111700	169179290	13830	13830	13830	13830	0
455	20231031	111600	169179290	13830	13830	13830	13830	1
456	20231031	111500	169165460	13800	13800	13800	13800	0
457	20231031	111400	169165460	13800	13800	13800	13800	0
458	20231031	111300	169165460	13800	13800	13800	13800	0
459	20231031	111200	169165460	13800	13800	13800	13800	0
460	20231031	111100	169165460	13800	13800	13800	13800	140
461	20231031	111000	167233460	13860	13860	13860	13860	0
462	20231031	110900	167233460	13860	13860	13860	13860	1
463	20231031	110800	167219600	13800	13800	13800	13800	0
464	20231031	110700	167219600	13800	13800	13800	13800	1
465	20231031	110600	167205800	13860	13810	13860	13810	201
466	20231031	110500	164429940	13860	13860	13860	13860	564
467	20231031	110400	156612900	13880	13880	13880	13880	0
468	20231031	110300	156612900	13880	13880	13880	13880	1
469	20231031	110200	156599020	13870	13870	13870	13870	11
470	20231031	110100	156446450	13880	13880	13880	13880	0
471	20231031	110000	156446450	13880	13880	13880	13880	0
472	20231031	105900	156446450	13880	13860	13880	13860	15
473	20231031	105800	156238530	13860	13860	13860	13860	0
474	20231031	105700	156238530	13860	13860	13860	13860	199
475	20231031	105600	153480390	13880	13880	13880	13880	1
476	20231031	105500	153466510	13870	13870	13870	13870	27
477	20231031	105400	153092020	13870	13870	13870	13870	1
478	20231031	105300	153078150	13840	13840	13840	13840	1
479	20231031	105200	153064310	13850	13850	13850	13850	116
480	20231031	105100	151457710	13880	13880	13880	13880	0
481	20231031	105000	151457710	13880	13810	13880	13810	3
482	20231031	104900	151416210	13880	13880	13880	13880	0
483	20231031	104800	151416210	13880	13880	13880	13880	0
484	20231031	104700	151416210	13880	13880	13880	13880	1
485	20231031	104600	151402330	13840	13840	13840	13840	1
486	20231031	104500	151388490	13860	13840	13860	13840	20
487	20231031	104400	151111310	13890	13890	13890	13890	0
488	20231031	104300	151111310	13890	13890	13890	13890	0
489	20231031	104200	151111310	13890	13890	13890	13890	0
490	20231031	104100	151111310	13890	13890	13890	13890	0
491	20231031	104000	151111310	13890	13820	13890	13820	2
492	20231031	103900	151083600	13890	13890	13890	13890	0
493	20231031	103800	151083600	13890	13890	13890	13890	0
494	20231031	103700	151083600	13890	13820	13890	13820	3
495	20231031	103600	151042070	13890	13820	13890	13800	281
496	20231031	103500	147164140	13820	13800	13890	13800	430
497	20231031	103400	141226720	13800	13790	13800	13790	291
498	20231031	103300	137213820	13790	13790	13790	13790	0
499	20231031	103200	137213820	13790	13790	13790	13790	16
500	20231031	103100	136993180	13800	13800	13800	13800	0
501	20231031	103000	136993180	13800	13800	13800	13800	0
502	20231031	102900	136993180	13800	13750	13810	13750	12
503	20231031	102800	136827620	13770	13770	13770	13770	0
504	20231031	102700	136827620	13770	13770	13770	13770	237
505	20231031	102600	133564130	13740	13740	13740	13740	0
506	20231031	102500	133564130	13740	13740	13740	13740	0
507	20231031	102400	133564130	13740	13740	13740	13740	0
508	20231031	102300	133564130	13740	13740	13740	13740	0
509	20231031	102200	133564130	13740	13730	13740	13730	363
510	20231031	102100	128576660	13730	13720	13730	13720	135
511	20231031	102000	126723860	13700	13700	13700	13700	96
512	20231031	101900	125408660	13700	13720	13720	13700	134
513	20231031	101800	123572560	13720	13720	13720	13720	0
514	20231031	101700	123572560	13720	13720	13720	13720	0
515	20231031	101600	123572560	13720	13720	13720	13720	1
516	20231031	101500	123558840	13700	13700	13700	13700	157
517	20231031	101400	121407940	13700	13710	13710	13700	204
518	20231031	101300	118611640	13730	13730	13730	13730	1
519	20231031	101200	118597910	13740	13740	13740	13740	0
520	20231031	101100	118597910	13740	13730	13740	13730	17
521	20231031	101000	118364480	13730	13730	13730	13710	8
522	20231031	100900	118254720	13740	13740	13740	13740	1
523	20231031	100800	118240980	13710	13710	13710	13710	0
524	20231031	100700	118240980	13710	13710	13710	13710	10
525	20231031	100600	118103880	13740	13770	13770	13720	570
526	20231031	100500	110273700	13790	13790	13790	13790	0
527	20231031	100400	110273700	13790	13790	13790	13790	0
528	20231031	100300	110273700	13790	13790	13790	13790	0
529	20231031	100200	110273700	13790	13790	13790	13790	1
530	20231031	100100	110259910	13760	13760	13790	13760	8
531	20231031	100000	110149800	13760	13760	13760	13760	1
532	20231031	095900	110136040	13790	13790	13790	13790	0
533	20231031	095800	110136040	13790	13750	13790	13750	114
534	20231031	095700	108568500	13750	13750	13750	13750	114
535	20231031	095600	107001000	13740	13740	13740	13740	0
536	20231031	095500	107001000	13740	13740	13740	13740	1
537	20231031	095400	106987260	13750	13750	13750	13750	41
538	20231031	095300	106423510	13760	13770	13770	13760	94
539	20231031	095200	105129700	13780	13780	13780	13780	0
540	20231031	095100	105129700	13780	13780	13780	13780	51
541	20231031	095000	104426920	13780	13800	13800	13780	249
542	20231031	094900	100993460	13800	13790	13800	13790	573
543	20231031	094800	93088160	13780	13780	13780	13780	2
544	20231031	094700	93060600	13780	13780	13780	13780	0
545	20231031	094600	93060600	13780	13770	13780	13770	2
546	20231031	094500	93033050	13760	13760	13760	13760	33
547	20231031	094400	92578970	13760	13760	13760	13760	0
548	20231031	094300	92578970	13760	13760	13760	13760	17
549	20231031	094200	92345050	13760	13770	13770	13760	195
550	20231031	094100	89661700	13780	13790	13790	13780	307
551	20231031	094000	85431070	13800	13850	13850	13800	739
552	20231031	093900	75231290	13850	13850	13850	13850	4
553	20231031	093800	75175890	13850	13850	13850	13850	102
554	20231031	093700	73763190	13860	13850	13860	13850	9
555	20231031	093600	73638530	13850	13860	13860	13850	300
556	20231031	093500	69480590	13860	13860	13860	13860	5
557	20231031	093400	69411290	13860	13860	13860	13860	8
558	20231031	093300	69300410	13880	13880	13880	13880	4
559	20231031	093200	69244890	13860	13890	13890	13860	4
560	20231031	093100	69189390	13900	13900	13900	13900	16
561	20231031	093000	68966990	13920	13850	13920	13850	263
562	20231031	092900	65321870	13850	13850	13850	13850	96
563	20231031	092800	63992270	13860	13850	13860	13850	5
564	20231031	092700	63923010	13850	13860	13860	13850	214
565	20231031	092600	60957020	13860	13860	13860	13850	52
566	20231031	092500	60236500	13870	13810	13870	13800	41
567	20231031	092400	59669220	13810	13900	13950	13810	400
568	20231031	092300	54109540	13910	13940	13960	13910	131
569	20231031	092200	52286550	13970	13940	13970	13940	3
570	20231031	092100	52244700	13930	13930	13940	13930	13
571	20231031	092000	52063600	13940	13930	13940	13930	106
572	20231031	091900	50587010	13940	13980	13980	13920	287
573	20231031	091800	46591470	13940	13980	14010	13940	484
574	20231031	091700	39820960	13970	13940	13970	13930	640
575	20231031	091600	30887130	13930	13910	13930	13910	113
576	20231031	091500	29313670	13910	13880	13910	13880	242
577	20231031	091400	25951460	13870	13850	13870	13850	78
578	20231031	091300	24870230	13860	13810	13860	13810	275
579	20231031	091200	21063340	13800	13800	13830	13800	135
580	20231031	091100	19196860	13800	13800	13830	13800	43
581	20231031	091000	18603270	13800	13790	13820	13770	473
582	20231031	090900	12075460	13790	13790	13790	13790	50
583	20231031	090800	11385960	13800	13770	13800	13770	226
584	20231031	090700	8271950	13780	13780	13790	13770	212
585	20231031	090600	5352110	13810	13830	13830	13780	111
586	20231031	090500	3817460	13830	13830	13830	13780	81
587	20231031	090400	2701080	13830	13800	13830	13760	39
588	20231031	090300	2162980	13790	13790	13790	13770	66
589	20231031	090200	1254090	13810	13820	13820	13800	9
590	20231031	090100	1129810	13820	13810	13820	13810	10
591	20231031	090000	991690	13820	13770	13820	13770	72