KissMeData/226950/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204200	531670680	12930	12930	12930	12930	400
3	20231031	204100	531670680	12930	12930	12930	12930	0
4	20231031	204000	531670680	12930	12930	12930	12930	0
5	20231031	203900	531670680	12930	12930	12930	12930	0
6	20231031	203800	531670680	12930	12930	12930	12930	0
7	20231031	203700	531670680	12930	12930	12930	12930	0
8	20231031	203600	531670680	12930	12930	12930	12930	0
9	20231031	203500	531670680	12930	12930	12930	12930	0
10	20231031	203400	531670680	12930	12930	12930	12930	0
11	20231031	203300	531670680	12930	12930	12930	12930	0
12	20231031	203200	531670680	12930	12930	12930	12930	0
13	20231031	203100	531670680	12930	12930	12930	12930	0
14	20231031	203000	531670680	12930	12930	12930	12930	0
15	20231031	202900	531670680	12930	12930	12930	12930	0
16	20231031	202800	531670680	12930	12930	12930	12930	0
17	20231031	202700	531670680	12930	12930	12930	12930	0
18	20231031	202600	531670680	12930	12930	12930	12930	0
19	20231031	202500	531670680	12930	12930	12930	12930	0
20	20231031	202400	531670680	12930	12930	12930	12930	0
21	20231031	202300	531670680	12930	12930	12930	12930	0
22	20231031	202200	531670680	12930	12930	12930	12930	0
23	20231031	202100	531670680	12930	12930	12930	12930	0
24	20231031	202000	531670680	12930	12930	12930	12930	0
25	20231031	201900	531670680	12930	12930	12930	12930	0
26	20231031	201800	531670680	12930	12930	12930	12930	0
27	20231031	201700	531670680	12930	12930	12930	12930	0
28	20231031	201600	531670680	12930	12930	12930	12930	0
29	20231031	201500	531670680	12930	12930	12930	12930	0
30	20231031	201400	531670680	12930	12930	12930	12930	0
31	20231031	201300	531670680	12930	12930	12930	12930	0
32	20231031	201200	531670680	12930	12930	12930	12930	400
33	20231031	201100	531670680	12930	12930	12930	12930	0
34	20231031	201000	531670680	12930	12930	12930	12930	0
35	20231031	200900	531670680	12930	12930	12930	12930	0
36	20231031	200800	531670680	12930	12930	12930	12930	0
37	20231031	200700	531670680	12930	12930	12930	12930	0
38	20231031	200600	531670680	12930	12930	12930	12930	0
39	20231031	200500	531670680	12930	12930	12930	12930	0
40	20231031	200400	531670680	12930	12930	12930	12930	0
41	20231031	200300	531670680	12930	12930	12930	12930	0
42	20231031	200200	531670680	12930	12930	12930	12930	0
43	20231031	200100	531670680	12930	12930	12930	12930	0
44	20231031	200000	531670680	12930	12930	12930	12930	0
45	20231031	195900	531670680	12930	12930	12930	12930	0
46	20231031	195800	531670680	12930	12930	12930	12930	0
47	20231031	195700	531670680	12930	12930	12930	12930	0
48	20231031	195600	531670680	12930	12930	12930	12930	0
49	20231031	195500	531670680	12930	12930	12930	12930	0
50	20231031	195400	531670680	12930	12930	12930	12930	0
51	20231031	195300	531670680	12930	12930	12930	12930	0
52	20231031	195200	531670680	12930	12930	12930	12930	0
53	20231031	195100	531670680	12930	12930	12930	12930	0
54	20231031	195000	531670680	12930	12930	12930	12930	0
55	20231031	194900	531670680	12930	12930	12930	12930	0
56	20231031	194800	531670680	12930	12930	12930	12930	0
57	20231031	194700	531670680	12930	12930	12930	12930	0
58	20231031	194600	531670680	12930	12930	12930	12930	0
59	20231031	194500	531670680	12930	12930	12930	12930	0
60	20231031	194400	531670680	12930	12930	12930	12930	0
61	20231031	194300	531670680	12930	12930	12930	12930	0
62	20231031	194200	531670680	12930	12930	12930	12930	400
63	20231031	194100	531670680	12930	12930	12930	12930	0
64	20231031	194000	531670680	12930	12930	12930	12930	0
65	20231031	193900	531670680	12930	12930	12930	12930	0
66	20231031	193800	531670680	12930	12930	12930	12930	0
67	20231031	193700	531670680	12930	12930	12930	12930	0
68	20231031	193600	531670680	12930	12930	12930	12930	0
69	20231031	193500	531670680	12930	12930	12930	12930	0
70	20231031	193400	531670680	12930	12930	12930	12930	0
71	20231031	193300	531670680	12930	12930	12930	12930	0
72	20231031	193200	531670680	12930	12930	12930	12930	0
73	20231031	193100	531670680	12930	12930	12930	12930	0
74	20231031	193000	531670680	12930	12930	12930	12930	0
75	20231031	192900	531670680	12930	12930	12930	12930	0
76	20231031	192800	531670680	12930	12930	12930	12930	0
77	20231031	192700	531670680	12930	12930	12930	12930	0
78	20231031	192600	531670680	12930	12930	12930	12930	0
79	20231031	192500	531670680	12930	12930	12930	12930	0
80	20231031	192400	531670680	12930	12930	12930	12930	0
81	20231031	192300	531670680	12930	12930	12930	12930	0
82	20231031	192200	531670680	12930	12930	12930	12930	0
83	20231031	192100	531670680	12930	12930	12930	12930	0
84	20231031	192000	531670680	12930	12930	12930	12930	0
85	20231031	191900	531670680	12930	12930	12930	12930	0
86	20231031	191800	531670680	12930	12930	12930	12930	0
87	20231031	191700	531670680	12930	12930	12930	12930	0
88	20231031	191600	531670680	12930	12930	12930	12930	0
89	20231031	191500	531670680	12930	12930	12930	12930	0
90	20231031	191400	531670680	12930	12930	12930	12930	0
91	20231031	191300	531670680	12930	12930	12930	12930	0
92	20231031	191200	531670680	12930	12930	12930	12930	400
93	20231031	191100	531670680	12930	12930	12930	12930	0
94	20231031	191000	531670680	12930	12930	12930	12930	0
95	20231031	190900	531670680	12930	12930	12930	12930	0
96	20231031	190800	531670680	12930	12930	12930	12930	0
97	20231031	190700	531670680	12930	12930	12930	12930	0
98	20231031	190600	531670680	12930	12930	12930	12930	0
99	20231031	190500	531670680	12930	12930	12930	12930	0
100	20231031	190400	531670680	12930	12930	12930	12930	0
101	20231031	190300	531670680	12930	12930	12930	12930	0
102	20231031	190200	531670680	12930	12930	12930	12930	0
103	20231031	190100	531670680	12930	12930	12930	12930	0
104	20231031	190000	531670680	12930	12930	12930	12930	0
105	20231031	185900	531670680	12930	12930	12930	12930	0
106	20231031	185800	531670680	12930	12930	12930	12930	0
107	20231031	185700	531670680	12930	12930	12930	12930	0
108	20231031	185600	531670680	12930	12930	12930	12930	0
109	20231031	185500	531670680	12930	12930	12930	12930	0
110	20231031	185400	531670680	12930	12930	12930	12930	0
111	20231031	185300	531670680	12930	12930	12930	12930	0
112	20231031	185200	531670680	12930	12930	12930	12930	0
113	20231031	185100	531670680	12930	12930	12930	12930	0
114	20231031	185000	531670680	12930	12930	12930	12930	0
115	20231031	184900	531670680	12930	12930	12930	12930	0
116	20231031	184800	531670680	12930	12930	12930	12930	0
117	20231031	184700	531670680	12930	12930	12930	12930	0
118	20231031	184600	531670680	12930	12930	12930	12930	0
119	20231031	184500	531670680	12930	12930	12930	12930	0
120	20231031	184400	531670680	12930	12930	12930	12930	0
121	20231031	184300	531670680	12930	12930	12930	12930	0
122	20231031	184200	531670680	12930	12930	12930	12930	400
123	20231031	184100	531670680	12930	12930	12930	12930	0
124	20231031	184000	531670680	12930	12930	12930	12930	0
125	20231031	183900	531670680	12930	12930	12930	12930	0
126	20231031	183800	531670680	12930	12930	12930	12930	0
127	20231031	183700	531670680	12930	12930	12930	12930	0
128	20231031	183600	531670680	12930	12930	12930	12930	0
129	20231031	183500	531670680	12930	12930	12930	12930	0
130	20231031	183400	531670680	12930	12930	12930	12930	0
131	20231031	183300	531670680	12930	12930	12930	12930	0
132	20231031	183200	531670680	12930	12930	12930	12930	0
133	20231031	183100	531670680	12930	12930	12930	12930	0
134	20231031	183000	531670680	12930	12930	12930	12930	0
135	20231031	182900	531670680	12930	12930	12930	12930	0
136	20231031	182800	531670680	12930	12930	12930	12930	0
137	20231031	182700	531670680	12930	12930	12930	12930	0
138	20231031	182600	531670680	12930	12930	12930	12930	0
139	20231031	182500	531670680	12930	12930	12930	12930	0
140	20231031	182400	531670680	12930	12930	12930	12930	0
141	20231031	182300	531670680	12930	12930	12930	12930	0
142	20231031	182200	531670680	12930	12930	12930	12930	0
143	20231031	182100	531670680	12930	12930	12930	12930	0
144	20231031	182000	531670680	12930	12930	12930	12930	0
145	20231031	181900	531670680	12930	12930	12930	12930	0
146	20231031	181800	531670680	12930	12930	12930	12930	0
147	20231031	181700	531670680	12930	12930	12930	12930	0
148	20231031	181600	531670680	12930	12930	12930	12930	0
149	20231031	181500	531670680	12930	12930	12930	12930	0
150	20231031	181400	531670680	12930	12930	12930	12930	0
151	20231031	181300	531670680	12930	12930	12930	12930	0
152	20231031	181200	531670680	12930	12930	12930	12930	400
153	20231031	181100	531670680	12930	12930	12930	12930	0
154	20231031	181000	531670680	12930	12930	12930	12930	0
155	20231031	180900	531670680	12930	12930	12930	12930	0
156	20231031	180800	531670680	12930	12930	12930	12930	0
157	20231031	180700	531670680	12930	12930	12930	12930	0
158	20231031	180600	531670680	12930	12930	12930	12930	0
159	20231031	180500	531670680	12930	12930	12930	12930	0
160	20231031	180400	531670680	12930	12930	12930	12930	0
161	20231031	180300	531670680	12930	12930	12930	12930	0
162	20231031	180200	531670680	12930	12930	12930	12930	0
163	20231031	180100	531670680	12930	12930	12930	12930	0
164	20231031	180000	531670680	12930	12930	12930	12930	0
165	20231031	175900	531670680	12930	12930	12930	12930	0
166	20231031	175800	531670680	12930	12930	12930	12930	0
167	20231031	175700	531670680	12930	12930	12930	12930	0
168	20231031	175600	531670680	12930	12930	12930	12930	0
169	20231031	175500	531670680	12930	12930	12930	12930	0
170	20231031	175400	531670680	12930	12930	12930	12930	0
171	20231031	175300	531670680	12930	12930	12930	12930	0
172	20231031	175200	531670680	12930	12930	12930	12930	0
173	20231031	175100	531670680	12930	12930	12930	12930	0
174	20231031	175000	531670680	12930	12930	12930	12930	0
175	20231031	174900	531670680	12930	12930	12930	12930	0
176	20231031	174800	531670680	12930	12930	12930	12930	0
177	20231031	174700	531670680	12930	12930	12930	12930	0
178	20231031	174600	531670680	12930	12930	12930	12930	0
179	20231031	174500	531670680	12930	12930	12930	12930	0
180	20231031	174400	531670680	12930	12930	12930	12930	0
181	20231031	174300	531670680	12930	12930	12930	12930	0
182	20231031	174200	531670680	12930	12930	12930	12930	400
183	20231031	174100	531670680	12930	12930	12930	12930	0
184	20231031	174000	531670680	12930	12930	12930	12930	0
185	20231031	173900	531670680	12930	12930	12930	12930	0
186	20231031	173800	531670680	12930	12930	12930	12930	0
187	20231031	173700	531670680	12930	12930	12930	12930	0
188	20231031	173600	531670680	12930	12930	12930	12930	0
189	20231031	173500	531670680	12930	12930	12930	12930	0
190	20231031	173400	531670680	12930	12930	12930	12930	0
191	20231031	173300	531670680	12930	12930	12930	12930	0
192	20231031	173200	531670680	12930	12930	12930	12930	0
193	20231031	173100	531670680	12930	12930	12930	12930	0
194	20231031	173000	531670680	12930	12930	12930	12930	0
195	20231031	172900	531670680	12930	12930	12930	12930	0
196	20231031	172800	531670680	12930	12930	12930	12930	0
197	20231031	172700	531670680	12930	12930	12930	12930	0
198	20231031	172600	531670680	12930	12930	12930	12930	0
199	20231031	172500	531670680	12930	12930	12930	12930	0
200	20231031	172400	531670680	12930	12930	12930	12930	0
201	20231031	172300	531670680	12930	12930	12930	12930	0
202	20231031	172200	531670680	12930	12930	12930	12930	0
203	20231031	172100	531670680	12930	12930	12930	12930	0
204	20231031	172000	531670680	12930	12930	12930	12930	0
205	20231031	171900	531670680	12930	12930	12930	12930	0
206	20231031	171800	531670680	12930	12930	12930	12930	0
207	20231031	171700	531670680	12930	12930	12930	12930	0
208	20231031	171600	531670680	12930	12930	12930	12930	0
209	20231031	171500	531670680	12930	12930	12930	12930	0
210	20231031	171400	531670680	12930	12930	12930	12930	0
211	20231031	171300	531670680	12930	12930	12930	12930	0
212	20231031	171200	531670680	12930	12930	12930	12930	400
213	20231031	171100	531670680	12930	12930	12930	12930	0
214	20231031	171000	531670680	12930	12930	12930	12930	0
215	20231031	170900	531670680	12930	12930	12930	12930	0
216	20231031	170800	531670680	12930	12930	12930	12930	0
217	20231031	170700	531670680	12930	12930	12930	12930	0
218	20231031	170600	531670680	12930	12930	12930	12930	0
219	20231031	170500	531670680	12930	12930	12930	12930	0
220	20231031	170400	531670680	12930	12930	12930	12930	0
221	20231031	170300	531670680	12930	12930	12930	12930	0
222	20231031	170200	531670680	12930	12930	12930	12930	0
223	20231031	170100	531670680	12930	12930	12930	12930	0
224	20231031	170000	531670680	12930	12930	12930	12930	0
225	20231031	165900	531670680	12930	12930	12930	12930	0
226	20231031	165800	531670680	12930	12930	12930	12930	0
227	20231031	165700	531670680	12930	12930	12930	12930	0
228	20231031	165600	531670680	12930	12930	12930	12930	0
229	20231031	165500	531670680	12930	12930	12930	12930	0
230	20231031	165400	531670680	12930	12930	12930	12930	0
231	20231031	165300	531670680	12930	12930	12930	12930	0
232	20231031	165200	531670680	12930	12930	12930	12930	0
233	20231031	165100	531670680	12930	12930	12930	12930	0
234	20231031	165000	531670680	12930	12930	12930	12930	0
235	20231031	164900	531670680	12930	12930	12930	12930	0
236	20231031	164800	531670680	12930	12930	12930	12930	0
237	20231031	164700	531670680	12930	12930	12930	12930	0
238	20231031	164600	531670680	12930	12930	12930	12930	0
239	20231031	164500	531670680	12930	12930	12930	12930	0
240	20231031	164400	531670680	12930	12930	12930	12930	0
241	20231031	164300	531670680	12930	12930	12930	12930	0
242	20231031	164200	531670680	12930	12930	12930	12930	400
243	20231031	164100	531670680	12930	12930	12930	12930	0
244	20231031	164000	531670680	12930	12930	12930	12930	0
245	20231031	163900	531670680	12930	12930	12930	12930	0
246	20231031	163800	531670680	12930	12930	12930	12930	0
247	20231031	163700	531670680	12930	12930	12930	12930	0
248	20231031	163600	531670680	12930	12930	12930	12930	0
249	20231031	163500	531670680	12930	12930	12930	12930	0
250	20231031	163400	531670680	12930	12930	12930	12930	0
251	20231031	163300	531670680	12930	12930	12930	12930	0
252	20231031	163200	531670680	12930	12930	12930	12930	0
253	20231031	163100	531670680	12930	12930	12930	12930	0
254	20231031	163000	531670680	12930	12930	12930	12930	0
255	20231031	162900	531670680	12930	12930	12930	12930	0
256	20231031	162800	531670680	12930	12930	12930	12930	0
257	20231031	162700	531670680	12930	12930	12930	12930	0
258	20231031	162600	531670680	12930	12930	12930	12930	0
259	20231031	162500	531670680	12930	12930	12930	12930	0
260	20231031	162400	531670680	12930	12930	12930	12930	0
261	20231031	162300	531670680	12930	12930	12930	12930	0
262	20231031	162200	531670680	12930	12930	12930	12930	0
263	20231031	162100	531670680	12930	12930	12930	12930	0
264	20231031	162000	531670680	12930	12930	12930	12930	0
265	20231031	161900	531670680	12930	12930	12930	12930	0
266	20231031	161800	531670680	12930	12930	12930	12930	0
267	20231031	161700	531670680	12930	12930	12930	12930	0
268	20231031	161600	531670680	12930	12930	12930	12930	0
269	20231031	161500	531670680	12930	12930	12930	12930	0
270	20231031	161400	531670680	12930	12930	12930	12930	0
271	20231031	161300	531670680	12930	12930	12930	12930	0
272	20231031	161200	531670680	12930	12930	12930	12930	400
273	20231031	161100	531670680	12930	12930	12930	12930	0
274	20231031	161000	531670680	12930	12930	12930	12930	0
275	20231031	160900	531670680	12930	12930	12930	12930	0
276	20231031	160800	531670680	12930	12930	12930	12930	0
277	20231031	160700	531670680	12930	12930	12930	12930	0
278	20231031	160600	531670680	12930	12930	12930	12930	0
279	20231031	160500	531670680	12930	12930	12930	12930	0
280	20231031	160400	531670680	12930	12930	12930	12930	0
281	20231031	160300	531670680	12930	12930	12930	12930	0
282	20231031	160200	531670680	12930	12930	12930	12930	0
283	20231031	160100	531670680	12930	12930	12930	12930	0
284	20231031	160000	531670680	12930	12930	12930	12930	0
285	20231031	155900	531670680	12930	12930	12930	12930	0
286	20231031	155800	531670680	12930	12930	12930	12930	0
287	20231031	155700	531670680	12930	12930	12930	12930	0
288	20231031	155600	531670680	12930	12930	12930	12930	0
289	20231031	155500	531670680	12930	12930	12930	12930	0
290	20231031	155400	531670680	12930	12930	12930	12930	0
291	20231031	155300	531670680	12930	12930	12930	12930	0
292	20231031	155200	531670680	12930	12930	12930	12930	0
293	20231031	155100	531670680	12930	12930	12930	12930	0
294	20231031	155000	531670680	12930	12930	12930	12930	0
295	20231031	154900	531670680	12930	12930	12930	12930	0
296	20231031	154800	531670680	12930	12930	12930	12930	0
297	20231031	154700	531670680	12930	12930	12930	12930	0
298	20231031	154600	531670680	12930	12930	12930	12930	0
299	20231031	154500	531670680	12930	12930	12930	12930	0
300	20231031	154400	531670680	12930	12930	12930	12930	0
301	20231031	154300	531670680	12930	12930	12930	12930	0
302	20231031	154200	531670680	12930	12930	12930	12930	400
303	20231031	154100	531670680	12930	12930	12930	12930	0
304	20231031	154000	531670680	12930	12930	12930	12930	0
305	20231031	153900	531670680	12930	12930	12930	12930	0
306	20231031	153800	531670680	12930	12930	12930	12930	0
307	20231031	153700	531670680	12930	12930	12930	12930	0
308	20231031	153600	531670680	12930	12930	12930	12930	0
309	20231031	153500	531670680	12930	12930	12930	12930	0
310	20231031	153400	531670680	12930	12930	12930	12930	0
311	20231031	153300	531670680	12930	12930	12930	12930	0
312	20231031	153200	531670680	12930	12930	12930	12930	0
313	20231031	153100	531670680	12930	12930	12930	12930	0
314	20231031	153000	531670680	12930	12930	12930	12930	400
315	20231031	152900	526498680	13080	13080	13080	13080	0
316	20231031	152800	526498680	13080	13080	13080	13080	0
317	20231031	152700	526498680	13080	13080	13080	13080	0
318	20231031	152600	526498680	13080	13080	13080	13080	0
319	20231031	152500	526498680	13080	13080	13080	13080	0
320	20231031	152400	526498680	13080	13080	13080	13080	0
321	20231031	152300	526498680	13080	13080	13080	13080	0
322	20231031	152200	526498680	13080	13080	13080	13080	0
323	20231031	152100	526498680	13080	13080	13080	13080	0
324	20231031	152000	526498680	13080	13080	13080	13080	0
325	20231031	151900	526498680	13080	12990	13080	12940	1130
326	20231031	151800	511861990	13100	13100	13100	13100	12
327	20231031	151700	511704790	13130	13130	13130	13130	20
328	20231031	151600	511442190	13130	13130	13130	13130	38
329	20231031	151500	510943250	13130	12990	13130	12990	8
330	20231031	151400	510838760	13030	13030	13030	13030	0
331	20231031	151300	510838760	13030	13030	13030	13030	1
332	20231031	151200	510825730	13030	13030	13030	13030	0
333	20231031	151100	510825730	13030	13030	13030	13030	1
334	20231031	151000	510812700	12980	13030	13030	12980	31
335	20231031	150900	510408820	13030	13030	13030	13030	10
336	20231031	150800	510278520	13030	13030	13030	13030	1
337	20231031	150700	510265490	13030	13030	13030	13030	55
338	20231031	150600	509548840	13030	13030	13030	13030	41
339	20231031	150500	509014610	13090	13090	13090	13090	1
340	20231031	150400	509001520	13090	13090	13090	13090	50
341	20231031	150300	508347020	13030	13030	13030	13030	4
342	20231031	150200	508294900	13030	13030	13030	13030	0
343	20231031	150100	508294900	13030	13020	13030	13020	55
344	20231031	150000	507578520	13040	13040	13040	12950	1379
345	20231031	145900	489684230	13050	13050	13050	13050	0
346	20231031	145800	489684230	13050	13050	13050	13050	0
347	20231031	145700	489684230	13050	13050	13050	13050	0
348	20231031	145600	489684230	13050	13050	13050	13050	0
349	20231031	145500	489684230	13050	13050	13050	13050	0
350	20231031	145400	489684230	13050	13060	13060	13030	269
351	20231031	145300	486174820	13140	13130	13140	13130	50
352	20231031	145200	485517930	13040	13040	13040	13040	0
353	20231031	145100	485517930	13040	13040	13040	13040	0
354	20231031	145000	485517930	13040	13040	13040	13040	10
355	20231031	144900	485387530	13040	13040	13040	13040	0
356	20231031	144800	485387530	13040	13030	13040	13030	68
357	20231031	144700	484501080	12980	12980	12980	12980	0
358	20231031	144600	484501080	12980	12980	12980	12980	837
359	20231031	144500	473636820	12980	12980	12980	12980	200
360	20231031	144400	471040820	13030	13030	13030	13030	0
361	20231031	144300	471040820	13030	13030	13040	13030	135
362	20231031	144200	469281460	13030	13030	13030	13030	10
363	20231031	144100	469151160	13030	13030	13030	13030	205
364	20231031	144000	466480010	13030	13030	13030	13030	0
365	20231031	143900	466480010	13030	13030	13030	13030	0
366	20231031	143800	466480010	13030	13030	13030	13030	0
367	20231031	143700	466480010	13030	13030	13030	13030	0
368	20231031	143600	466480010	13030	13030	13030	13030	0
369	20231031	143500	466480010	13030	13020	13030	13020	2
370	20231031	143400	466453960	12950	12950	12950	12950	0
371	20231031	143300	466453960	12950	12950	12950	12950	0
372	20231031	143200	466453960	12950	13000	13000	12950	95
373	20231031	143100	465222960	13000	13000	13000	13000	10
374	20231031	143000	465092960	12950	12950	12950	12950	20
375	20231031	142900	464833960	12950	12950	12950	12950	299
376	20231031	142800	460961910	12950	12970	12970	12950	127
377	20231031	142700	459317160	12950	12950	12950	12950	0
378	20231031	142600	459317160	12950	12950	12950	12950	0
379	20231031	142500	459317160	12950	12950	12950	12950	0
380	20231031	142400	459317160	12950	12960	12960	12950	195
381	20231031	142300	456791640	13000	13000	13000	13000	0
382	20231031	142200	456791640	13000	13000	13000	13000	101
383	20231031	142100	455478640	13000	13000	13000	13000	0
384	20231031	142000	455478640	13000	13000	13000	13000	0
385	20231031	141900	455478640	13000	13000	13000	13000	0
386	20231031	141800	455478640	13000	13000	13000	13000	128
387	20231031	141700	453814640	12990	12990	12990	12990	0
388	20231031	141600	453814640	12990	12990	12990	12990	18
389	20231031	141500	453580820	12990	12990	12990	12990	0
390	20231031	141400	453580820	12990	12990	12990	12990	17
391	20231031	141300	453359990	12950	12950	12950	12950	0
392	20231031	141200	453359990	12950	12950	12950	12950	23
393	20231031	141100	453062140	12950	13010	13010	12950	200
394	20231031	141000	450468380	13010	13010	13010	13010	0
395	20231031	140900	450468380	13010	13010	13010	13010	10
396	20231031	140800	450338280	13000	13000	13000	13000	0
397	20231031	140700	450338280	13000	13000	13000	13000	1
398	20231031	140600	450325280	13000	13000	13000	13000	17
399	20231031	140500	450104280	13010	13010	13010	13010	0
400	20231031	140400	450104280	13010	13010	13010	13010	1
401	20231031	140300	450091270	12990	12990	12990	12990	0
402	20231031	140200	450091270	12990	12990	12990	12990	0
403	20231031	140100	450091270	12990	12990	12990	12990	0
404	20231031	140000	450091270	12990	12990	12990	12990	0
405	20231031	135900	450091270	12990	12990	12990	12990	1
406	20231031	135800	450078280	13000	13000	13000	13000	0
407	20231031	135700	450078280	13000	13000	13000	13000	101
408	20231031	135600	448765280	13000	13000	13000	13000	0
409	20231031	135500	448765280	13000	13000	13000	13000	0
410	20231031	135400	448765280	13000	13000	13000	13000	0
411	20231031	135300	448765280	13000	13000	13000	13000	0
412	20231031	135200	448765280	13000	13000	13000	13000	0
413	20231031	135100	448765280	13000	13000	13000	13000	58
414	20231031	135000	448011280	12990	12990	12990	12990	0
415	20231031	134900	448011280	12990	12990	12990	12990	0
416	20231031	134800	448011280	12990	12990	12990	12990	0
417	20231031	134700	448011280	12990	12990	12990	12990	0
418	20231031	134600	448011280	12990	12990	12990	12990	0
419	20231031	134500	448011280	12990	13010	13010	12990	48
420	20231031	134400	447387440	13000	13000	13000	13000	0
421	20231031	134300	447387440	13000	13000	13000	13000	0
422	20231031	134200	447387440	13000	12990	13000	12990	70
423	20231031	134100	446477780	12950	12950	12950	12950	5
424	20231031	134000	446413030	12950	12950	12950	12950	0
425	20231031	133900	446413030	12950	12950	12950	12950	0
426	20231031	133800	446413030	12950	12950	12950	12950	0
427	20231031	133700	446413030	12950	12960	12960	12950	2961
428	20231031	133600	408063390	12960	12960	12960	12960	1
429	20231031	133500	408050430	12960	12980	12980	12960	2438
430	20231031	133400	376452470	12970	13010	13010	12970	483
431	20231031	133300	370184420	13020	13020	13020	13020	10
432	20231031	133200	370054220	13020	13020	13020	13020	0
433	20231031	133100	370054220	13020	13000	13020	13000	233
434	20231031	133000	367024590	12990	12990	12990	12990	10
435	20231031	132900	366894690	12990	12990	12990	12990	14
436	20231031	132800	366712830	13000	13000	13000	13000	0
437	20231031	132700	366712830	13000	13000	13000	13000	0
438	20231031	132600	366712830	13000	13000	13000	13000	36
439	20231031	132500	366244830	13000	13000	13000	13000	14
440	20231031	132400	366062830	13000	13000	13000	13000	0
441	20231031	132300	366062830	13000	13000	13000	13000	127
442	20231031	132200	364411830	13000	13000	13000	13000	10
443	20231031	132100	364281830	13000	12990	13000	12990	116
444	20231031	132000	362773880	12990	12990	12990	12990	7
445	20231031	131900	362682950	13020	13020	13020	13020	0
446	20231031	131800	362682950	13020	13020	13020	13020	3
447	20231031	131700	362643890	13010	12990	13010	12990	37
448	20231031	131600	362162920	12990	13000	13000	12990	44
449	20231031	131500	361591100	13000	13010	13010	13000	300
450	20231031	131400	357690800	13020	13020	13020	13020	5
451	20231031	131300	357625700	13020	13030	13030	13020	51
452	20231031	131200	356961490	13050	13050	13050	13050	0
453	20231031	131100	356961490	13050	13050	13050	13050	0
454	20231031	131000	356961490	13050	13050	13050	13050	0
455	20231031	130900	356961490	13050	13050	13050	13050	27
456	20231031	130800	356609140	13060	13060	13060	13060	0
457	20231031	130700	356609140	13060	13060	13060	13060	0
458	20231031	130600	356609140	13060	13060	13060	13060	0
459	20231031	130500	356609140	13060	13060	13060	13060	0
460	20231031	130400	356609140	13060	13060	13060	13060	0
461	20231031	130300	356609140	13060	13060	13060	13060	0
462	20231031	130200	356609140	13060	13060	13060	13060	0
463	20231031	130100	356609140	13060	13060	13060	13060	0
464	20231031	130000	356609140	13060	13060	13060	13060	0
465	20231031	125900	356609140	13060	13060	13060	13060	0
466	20231031	125800	356609140	13060	13060	13060	13060	0
467	20231031	125700	356609140	13060	13060	13060	13060	0
468	20231031	125600	356609140	13060	13060	13060	13060	70
469	20231031	125500	355694940	13080	13080	13080	13080	0
470	20231031	125400	355694940	13080	13080	13080	13080	17
471	20231031	125300	355472580	13070	13070	13070	13070	0
472	20231031	125200	355472580	13070	13070	13070	13070	18
473	20231031	125100	355237320	13060	13060	13060	13060	0
474	20231031	125000	355237320	13060	13060	13060	13060	0
475	20231031	124900	355237320	13060	13060	13060	13060	0
476	20231031	124800	355237320	13060	13080	13080	13060	423
477	20231031	124700	349708780	13080	13080	13080	13080	0
478	20231031	124600	349708780	13080	13080	13080	13080	0
479	20231031	124500	349708780	13080	13080	13080	13080	0
480	20231031	124400	349708780	13080	13080	13080	13080	0
481	20231031	124300	349708780	13080	13080	13080	13080	0
482	20231031	124200	349708780	13080	13080	13080	13080	10
483	20231031	124100	349577980	13070	13070	13070	13070	11
484	20231031	124000	349434210	13060	13060	13060	13060	134
485	20231031	123900	347684170	13060	13040	13060	13040	14
486	20231031	123800	347501550	13040	13040	13040	13040	30
487	20231031	123700	347110350	13030	13040	13040	13030	65
488	20231031	123600	346263370	13140	13140	13140	13140	0
489	20231031	123500	346263370	13140	13140	13140	13140	0
490	20231031	123400	346263370	13140	13140	13140	13140	0
491	20231031	123300	346263370	13140	13140	13140	13140	0
492	20231031	123200	346263370	13140	13140	13140	13140	1
493	20231031	123100	346250230	13020	13020	13020	13020	31
494	20231031	123000	345846610	13020	13020	13020	13020	23
495	20231031	122900	345547150	13010	13010	13010	13010	0
496	20231031	122800	345547150	13010	13010	13010	13010	0
497	20231031	122700	345547150	13010	13010	13010	13010	0
498	20231031	122600	345547150	13010	13010	13010	13010	25
499	20231031	122500	345221900	13010	13010	13010	13010	0
500	20231031	122400	345221900	13010	13010	13010	13010	0
501	20231031	122300	345221900	13010	13010	13010	13010	0
502	20231031	122200	345221900	13010	13010	13010	13010	0
503	20231031	122100	345221900	13010	13010	13010	13010	17
504	20231031	122000	345000730	13010	13000	13010	13000	83
505	20231031	121900	343921150	12990	12990	12990	12990	1
506	20231031	121800	343908160	13010	13010	13010	13010	0
507	20231031	121700	343908160	13010	13010	13010	13010	0
508	20231031	121600	343908160	13010	13000	13010	12990	40
509	20231031	121500	343388150	12980	12980	12980	12980	0
510	20231031	121400	343388150	12980	12990	13000	12980	75
511	20231031	121300	342413290	13000	13000	13000	13000	107
512	20231031	121200	341022290	13010	13010	13010	13010	0
513	20231031	121100	341022290	13010	13010	13010	13010	0
514	20231031	121000	341022290	13010	13010	13010	13010	50
515	20231031	120900	340371790	13010	13010	13010	13010	0
516	20231031	120800	340371790	13010	13010	13010	13010	150
517	20231031	120700	338420290	13010	13030	13030	13010	78
518	20231031	120600	337405290	13030	13050	13050	13030	462
519	20231031	120500	331376390	13060	13110	13110	13060	12
520	20231031	120400	331219570	13050	13050	13050	13050	0
521	20231031	120300	331219570	13050	13050	13050	13050	0
522	20231031	120200	331219570	13050	13050	13050	13050	0
523	20231031	120100	331219570	13050	13050	13050	13050	30
524	20231031	120000	330828070	13050	13050	13050	13050	0
525	20231031	115900	330828070	13050	13040	13050	13040	364
526	20231031	115800	326078380	13030	13030	13030	13030	30
527	20231031	115700	325687480	13040	13040	13040	13040	51
528	20231031	115600	325022440	13030	13030	13030	13030	51
529	20231031	115500	324357910	13030	13030	13030	13030	0
530	20231031	115400	324357910	13030	13030	13030	13030	0
531	20231031	115300	324357910	13030	13030	13030	13030	0
532	20231031	115200	324357910	13030	13030	13030	13030	0
533	20231031	115100	324357910	13030	13030	13030	13030	10
534	20231031	115000	324227610	12980	12980	12980	12980	150
535	20231031	114900	322280610	13000	13000	13000	13000	95
536	20231031	114800	321045610	12980	12980	12980	12980	126
537	20231031	114700	319410130	12970	12970	12970	12970	0
538	20231031	114600	319410130	12970	13010	13010	12970	2000
539	20231031	114500	293452090	13020	13030	13030	13020	77
540	20231031	114400	292449150	13030	13060	13060	13030	76
541	20231031	114300	291457350	13080	13100	13100	13080	1217
542	20231031	114200	275514960	13110	13110	13110	13110	322
543	20231031	114100	271293540	13110	13110	13110	13110	0
544	20231031	114000	271293540	13110	13120	13120	13110	26
545	20231031	113900	270952610	13110	13110	13110	13110	0
546	20231031	113800	270952610	13110	13110	13110	13110	0
547	20231031	113700	270952610	13110	13110	13110	13110	0
548	20231031	113600	270952610	13110	13140	13140	13110	50
549	20231031	113500	270297050	13150	13150	13150	13150	3
550	20231031	113400	270257600	13150	13150	13150	13150	0
551	20231031	113300	270257600	13150	13160	13160	13150	248
552	20231031	113200	266996350	13160	13160	13160	13160	0
553	20231031	113100	266996350	13160	13160	13160	13160	0
554	20231031	113000	266996350	13160	13160	13160	13160	0
555	20231031	112900	266996350	13160	13160	13160	13160	0
556	20231031	112800	266996350	13160	13160	13160	13160	22
557	20231031	112700	266706830	13170	13170	13170	13170	0
558	20231031	112600	266706830	13170	13180	13180	13170	29
559	20231031	112500	266324740	13190	13190	13190	13190	6
560	20231031	112400	266245600	13190	13190	13190	13190	0
561	20231031	112300	266245600	13190	13190	13190	13190	0
562	20231031	112200	266245600	13190	13190	13190	13190	2
563	20231031	112100	266219220	13190	13190	13190	13190	176
564	20231031	112000	263897780	13190	13190	13190	13190	0
565	20231031	111900	263897780	13190	13190	13190	13190	16
566	20231031	111800	263686740	13190	13220	13220	13190	106
567	20231031	111700	262288460	13220	13220	13220	13220	0
568	20231031	111600	262288460	13220	13250	13250	13220	35
569	20231031	111500	261825580	13250	13250	13250	13250	10
570	20231031	111400	261693080	13250	13250	13250	13250	0
571	20231031	111300	261693080	13250	13250	13250	13250	2
572	20231031	111200	261666580	13270	13270	13270	13270	0
573	20231031	111100	261666580	13270	13270	13270	13270	0
574	20231031	111000	261666580	13270	13270	13270	13270	4
575	20231031	110900	261613500	13270	13270	13270	13270	0
576	20231031	110800	261613500	13270	13270	13270	13270	7
577	20231031	110700	261520610	13310	13310	13310	13310	0
578	20231031	110600	261520610	13310	13310	13310	13310	0
579	20231031	110500	261520610	13310	13310	13310	13310	0
580	20231031	110400	261520610	13310	13310	13310	13310	0
581	20231031	110300	261520610	13310	13200	13310	13200	14
582	20231031	110200	261335450	13200	13200	13200	13200	0
583	20231031	110100	261335450	13200	13200	13200	13200	10
584	20231031	110000	261203450	13210	13210	13210	13200	32
585	20231031	105900	260781000	13220	13220	13220	13220	30
586	20231031	105800	260384400	13230	13230	13230	13230	0
587	20231031	105700	260384400	13230	13230	13230	13230	0
588	20231031	105600	260384400	13230	13280	13280	13230	21
589	20231031	105500	260106520	13240	13230	13240	13220	101
590	20231031	105400	258769790	13200	13200	13200	13200	310
591	20231031	105300	254677790	13160	13120	13160	13120	1488
592	20231031	105200	235141370	13110	13110	13110	13110	0
593	20231031	105100	235141370	13110	13110	13110	13110	0
594	20231031	105000	235141370	13110	13120	13120	13110	23
595	20231031	104900	234839830	13110	13110	13110	13110	0
596	20231031	104800	234839830	13110	13110	13110	13110	0
597	20231031	104700	234839830	13110	13110	13110	13110	0
598	20231031	104600	234839830	13110	13110	13110	13110	0
599	20231031	104500	234839830	13110	13110	13110	13110	0
600	20231031	104400	234839830	13110	13110	13110	13110	0
601	20231031	104300	234839830	13110	13110	13110	13110	73
602	20231031	104200	233882800	13110	13110	13110	13110	0
603	20231031	104100	233882800	13110	13100	13110	13100	202
604	20231031	104000	231236580	13080	13080	13080	13080	116
605	20231031	103900	229719300	13030	13030	13030	13030	20
606	20231031	103800	229458700	13100	13100	13100	13100	0
607	20231031	103700	229458700	13100	13100	13100	13100	1
608	20231031	103600	229445600	13030	13070	13070	13030	25
609	20231031	103500	229119380	13070	13070	13070	13070	1
610	20231031	103400	229106310	13060	13020	13060	13020	386
611	20231031	103300	224066650	13050	13050	13050	13050	0
612	20231031	103200	224066650	13050	13050	13050	13050	15
613	20231031	103100	223870900	13050	13050	13050	13050	2
614	20231031	103000	223844800	13050	13040	13050	13040	231
615	20231031	102900	220830930	13030	12970	13030	12970	68
616	20231031	102800	219945910	12950	13060	13060	12950	1958
617	20231031	102700	194536810	13100	13100	13100	13100	4
618	20231031	102600	194484410	13100	13060	13100	13060	57
619	20231031	102500	193739830	13110	13060	13110	13060	9
620	20231031	102400	193622040	13060	13110	13110	13060	4
621	20231031	102300	193569690	13130	13130	13130	13130	380
622	20231031	102200	188580290	13130	13130	13130	13130	0
623	20231031	102100	188580290	13130	13130	13130	13130	0
624	20231031	102000	188580290	13130	13130	13130	13130	2
625	20231031	101900	188554030	13140	13130	13140	13130	31
626	20231031	101800	188146830	13130	13140	13140	13130	6
627	20231031	101700	188068000	13150	13150	13150	13150	0
628	20231031	101600	188068000	13150	13060	13150	13060	164
629	20231031	101500	185918100	13100	13100	13100	13100	0
630	20231031	101400	185918100	13100	13100	13100	13050	641
631	20231031	101300	177524140	13110	13130	13130	13100	443
632	20231031	101200	171714040	13190	13190	13210	13190	43
633	20231031	101100	171146690	13210	13190	13210	13190	60
634	20231031	101000	170354950	13200	13200	13200	13200	0
635	20231031	100900	170354950	13200	13180	13200	13180	76
636	20231031	100800	169352390	13150	13150	13150	13150	14
637	20231031	100700	169168290	13130	13140	13140	13130	145
638	20231031	100600	167264430	13150	13130	13150	13130	324
639	20231031	100500	163003890	13150	13160	13160	13150	595
640	20231031	100400	155179300	13190	13190	13190	13190	0
641	20231031	100300	155179300	13190	13200	13200	13190	151
642	20231031	100200	153186610	13210	13210	13210	13210	0
643	20231031	100100	153186610	13210	13210	13210	13210	5
644	20231031	100000	153120560	13190	13200	13200	13190	54
645	20231031	095900	152408270	13200	13200	13200	13200	0
646	20231031	095800	152408270	13200	13200	13200	13200	1
647	20231031	095700	152395070	13200	13210	13210	13200	28
648	20231031	095600	152025320	13210	13210	13210	13210	52
649	20231031	095500	151338400	13210	13230	13230	13210	269
650	20231031	095400	147781530	13230	13230	13230	13230	125
651	20231031	095300	146127780	13230	13290	13290	13230	914
652	20231031	095200	134027690	13300	13300	13300	13300	0
653	20231031	095100	134027690	13300	13300	13300	13300	29
654	20231031	095000	133641990	13300	13350	13350	13300	224
655	20231031	094900	130659660	13350	13350	13350	13350	0
656	20231031	094800	130659660	13350	13350	13350	13350	0
657	20231031	094700	130659660	13350	13370	13370	13350	431
658	20231031	094600	124897630	13380	13380	13380	13380	0
659	20231031	094500	124897630	13380	13390	13390	13380	272
660	20231031	094400	121257920	13390	13390	13390	13390	30
661	20231031	094300	120856220	13390	13390	13390	13390	1
662	20231031	094200	120842830	13400	13430	13430	13400	1182
663	20231031	094100	104972840	13440	13440	13440	13440	0
664	20231031	094000	104972840	13440	13440	13440	13440	0
665	20231031	093900	104972840	13440	13440	13440	13440	0
666	20231031	093800	104972840	13440	13440	13440	13430	59
667	20231031	093700	104180080	13500	13490	13500	13490	400
668	20231031	093600	98782150	13470	13470	13470	13470	2
669	20231031	093500	98755210	13470	13470	13470	13470	0
670	20231031	093400	98755210	13470	13470	13470	13470	37
671	20231031	093300	98256820	13470	13460	13470	13460	13
672	20231031	093200	98081830	13480	13480	13480	13480	0
673	20231031	093100	98081830	13480	13440	13480	13440	96
674	20231031	093000	96790620	13440	13420	13450	13420	339
675	20231031	092900	92240770	13410	13380	13410	13380	11
676	20231031	092800	92093470	13370	13410	13420	13370	38
677	20231031	092700	91583730	13400	13410	13410	13400	83
678	20231031	092600	90471210	13410	13410	13410	13410	0
679	20231031	092500	90471210	13410	13390	13410	13390	92
680	20231031	092400	89238270	13390	13420	13420	13390	257
681	20231031	092300	85794180	13420	13440	13440	13420	1186
682	20231031	092200	69856750	13440	13470	13470	13440	225
683	20231031	092100	66831870	13510	13490	13510	13490	529
684	20231031	092000	59690400	13510	13490	13510	13490	30
685	20231031	091900	59285520	13510	13500	13520	13450	590
686	20231031	091800	51324960	13520	13560	13580	13520	391
687	20231031	091700	46029610	13540	13530	13540	13530	68
688	20231031	091600	45108980	13530	13640	13640	13530	131
689	20231031	091500	43336440	13640	13570	13640	13560	154
690	20231031	091400	41246420	13660	13660	13660	13660	4
691	20231031	091300	41191780	13570	13590	13690	13570	249
692	20231031	091200	37796300	13600	13590	13610	13590	66
693	20231031	091100	36898860	13590	13510	13590	13510	98
694	20231031	091000	35571650	13470	13470	13470	13470	100
695	20231031	090900	34224650	13460	13470	13470	13450	49
696	20231031	090800	33565120	13450	13470	13470	13450	113
697	20231031	090700	32043590	13470	13500	13500	13470	67
698	20231031	090600	31139600	13500	13540	13540	13500	15
699	20231031	090500	30936780	13540	13470	13540	13470	194
700	20231031	090400	28315200	13440	13450	13450	13440	100
701	20231031	090300	26970860	13480	13490	13490	13480	33
702	20231031	090200	26525770	13490	13600	13600	13480	480
703	20231031	090100	20030010	13600	13600	13600	13590	164
704	20231031	090000	17799860	13610	13520	13690	13520	1308