KissMeData/093050/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200100	379062850	13940	13940	13940	13940	712
3	20231031	200000	379062850	13940	13940	13940	13940	0
4	20231031	195900	379062850	13940	13940	13940	13940	0
5	20231031	195800	379062850	13940	13940	13940	13940	0
6	20231031	195700	379062850	13940	13940	13940	13940	0
7	20231031	195600	379062850	13940	13940	13940	13940	0
8	20231031	195500	379062850	13940	13940	13940	13940	0
9	20231031	195400	379062850	13940	13940	13940	13940	0
10	20231031	195300	379062850	13940	13940	13940	13940	0
11	20231031	195200	379062850	13940	13940	13940	13940	0
12	20231031	195100	379062850	13940	13940	13940	13940	0
13	20231031	195000	379062850	13940	13940	13940	13940	0
14	20231031	194900	379062850	13940	13940	13940	13940	0
15	20231031	194800	379062850	13940	13940	13940	13940	0
16	20231031	194700	379062850	13940	13940	13940	13940	0
17	20231031	194600	379062850	13940	13940	13940	13940	0
18	20231031	194500	379062850	13940	13940	13940	13940	0
19	20231031	194400	379062850	13940	13940	13940	13940	0
20	20231031	194300	379062850	13940	13940	13940	13940	0
21	20231031	194200	379062850	13940	13940	13940	13940	0
22	20231031	194100	379062850	13940	13940	13940	13940	0
23	20231031	194000	379062850	13940	13940	13940	13940	0
24	20231031	193900	379062850	13940	13940	13940	13940	0
25	20231031	193800	379062850	13940	13940	13940	13940	0
26	20231031	193700	379062850	13940	13940	13940	13940	0
27	20231031	193600	379062850	13940	13940	13940	13940	0
28	20231031	193500	379062850	13940	13940	13940	13940	0
29	20231031	193400	379062850	13940	13940	13940	13940	0
30	20231031	193300	379062850	13940	13940	13940	13940	0
31	20231031	193200	379062850	13940	13940	13940	13940	0
32	20231031	193100	379062850	13940	13940	13940	13940	712
33	20231031	193000	379062850	13940	13940	13940	13940	0
34	20231031	192900	379062850	13940	13940	13940	13940	0
35	20231031	192800	379062850	13940	13940	13940	13940	0
36	20231031	192700	379062850	13940	13940	13940	13940	0
37	20231031	192600	379062850	13940	13940	13940	13940	0
38	20231031	192500	379062850	13940	13940	13940	13940	0
39	20231031	192400	379062850	13940	13940	13940	13940	0
40	20231031	192300	379062850	13940	13940	13940	13940	0
41	20231031	192200	379062850	13940	13940	13940	13940	0
42	20231031	192100	379062850	13940	13940	13940	13940	0
43	20231031	192000	379062850	13940	13940	13940	13940	0
44	20231031	191900	379062850	13940	13940	13940	13940	0
45	20231031	191800	379062850	13940	13940	13940	13940	0
46	20231031	191700	379062850	13940	13940	13940	13940	0
47	20231031	191600	379062850	13940	13940	13940	13940	0
48	20231031	191500	379062850	13940	13940	13940	13940	0
49	20231031	191400	379062850	13940	13940	13940	13940	0
50	20231031	191300	379062850	13940	13940	13940	13940	0
51	20231031	191200	379062850	13940	13940	13940	13940	0
52	20231031	191100	379062850	13940	13940	13940	13940	0
53	20231031	191000	379062850	13940	13940	13940	13940	0
54	20231031	190900	379062850	13940	13940	13940	13940	0
55	20231031	190800	379062850	13940	13940	13940	13940	0
56	20231031	190700	379062850	13940	13940	13940	13940	0
57	20231031	190600	379062850	13940	13940	13940	13940	0
58	20231031	190500	379062850	13940	13940	13940	13940	0
59	20231031	190400	379062850	13940	13940	13940	13940	0
60	20231031	190300	379062850	13940	13940	13940	13940	0
61	20231031	190200	379062850	13940	13940	13940	13940	0
62	20231031	190100	379062850	13940	13940	13940	13940	712
63	20231031	190000	379062850	13940	13940	13940	13940	0
64	20231031	185900	379062850	13940	13940	13940	13940	0
65	20231031	185800	379062850	13940	13940	13940	13940	0
66	20231031	185700	379062850	13940	13940	13940	13940	0
67	20231031	185600	379062850	13940	13940	13940	13940	0
68	20231031	185500	379062850	13940	13940	13940	13940	0
69	20231031	185400	379062850	13940	13940	13940	13940	0
70	20231031	185300	379062850	13940	13940	13940	13940	0
71	20231031	185200	379062850	13940	13940	13940	13940	0
72	20231031	185100	379062850	13940	13940	13940	13940	0
73	20231031	185000	379062850	13940	13940	13940	13940	0
74	20231031	184900	379062850	13940	13940	13940	13940	0
75	20231031	184800	379062850	13940	13940	13940	13940	0
76	20231031	184700	379062850	13940	13940	13940	13940	0
77	20231031	184600	379062850	13940	13940	13940	13940	0
78	20231031	184500	379062850	13940	13940	13940	13940	0
79	20231031	184400	379062850	13940	13940	13940	13940	0
80	20231031	184300	379062850	13940	13940	13940	13940	0
81	20231031	184200	379062850	13940	13940	13940	13940	0
82	20231031	184100	379062850	13940	13940	13940	13940	0
83	20231031	184000	379062850	13940	13940	13940	13940	0
84	20231031	183900	379062850	13940	13940	13940	13940	0
85	20231031	183800	379062850	13940	13940	13940	13940	0
86	20231031	183700	379062850	13940	13940	13940	13940	0
87	20231031	183600	379062850	13940	13940	13940	13940	0
88	20231031	183500	379062850	13940	13940	13940	13940	0
89	20231031	183400	379062850	13940	13940	13940	13940	0
90	20231031	183300	379062850	13940	13940	13940	13940	0
91	20231031	183200	379062850	13940	13940	13940	13940	0
92	20231031	183100	379062850	13940	13940	13940	13940	712
93	20231031	183000	379062850	13940	13940	13940	13940	0
94	20231031	182900	379062850	13940	13940	13940	13940	0
95	20231031	182800	379062850	13940	13940	13940	13940	0
96	20231031	182700	379062850	13940	13940	13940	13940	0
97	20231031	182600	379062850	13940	13940	13940	13940	0
98	20231031	182500	379062850	13940	13940	13940	13940	0
99	20231031	182400	379062850	13940	13940	13940	13940	0
100	20231031	182300	379062850	13940	13940	13940	13940	0
101	20231031	182200	379062850	13940	13940	13940	13940	0
102	20231031	182100	379062850	13940	13940	13940	13940	0
103	20231031	182000	379062850	13940	13940	13940	13940	0
104	20231031	181900	379062850	13940	13940	13940	13940	0
105	20231031	181800	379062850	13940	13940	13940	13940	0
106	20231031	181700	379062850	13940	13940	13940	13940	0
107	20231031	181600	379062850	13940	13940	13940	13940	0
108	20231031	181500	379062850	13940	13940	13940	13940	0
109	20231031	181400	379062850	13940	13940	13940	13940	0
110	20231031	181300	379062850	13940	13940	13940	13940	0
111	20231031	181200	379062850	13940	13940	13940	13940	0
112	20231031	181100	379062850	13940	13940	13940	13940	0
113	20231031	181000	379062850	13940	13940	13940	13940	0
114	20231031	180900	379062850	13940	13940	13940	13940	0
115	20231031	180800	379062850	13940	13940	13940	13940	0
116	20231031	180700	379062850	13940	13940	13940	13940	0
117	20231031	180600	379062850	13940	13940	13940	13940	0
118	20231031	180500	379062850	13940	13940	13940	13940	0
119	20231031	180400	379062850	13940	13940	13940	13940	0
120	20231031	180300	379062850	13940	13940	13940	13940	0
121	20231031	180200	379062850	13940	13940	13940	13940	0
122	20231031	180100	379062850	13940	13940	13940	13940	712
123	20231031	180000	379062850	13940	13940	13940	13940	0
124	20231031	175900	379062850	13940	13940	13940	13940	0
125	20231031	175800	379062850	13940	13940	13940	13940	0
126	20231031	175700	379062850	13940	13940	13940	13940	0
127	20231031	175600	379062850	13940	13940	13940	13940	0
128	20231031	175500	379062850	13940	13940	13940	13940	0
129	20231031	175400	379062850	13940	13940	13940	13940	0
130	20231031	175300	379062850	13940	13940	13940	13940	0
131	20231031	175200	379062850	13940	13940	13940	13940	0
132	20231031	175100	379062850	13940	13940	13940	13940	0
133	20231031	175000	379062850	13940	13940	13940	13940	0
134	20231031	174900	379062850	13940	13940	13940	13940	0
135	20231031	174800	379062850	13940	13940	13940	13940	0
136	20231031	174700	379062850	13940	13940	13940	13940	0
137	20231031	174600	379062850	13940	13940	13940	13940	0
138	20231031	174500	379062850	13940	13940	13940	13940	0
139	20231031	174400	379062850	13940	13940	13940	13940	0
140	20231031	174300	379062850	13940	13940	13940	13940	0
141	20231031	174200	379062850	13940	13940	13940	13940	0
142	20231031	174100	379062850	13940	13940	13940	13940	0
143	20231031	174000	379062850	13940	13940	13940	13940	0
144	20231031	173900	379062850	13940	13940	13940	13940	0
145	20231031	173800	379062850	13940	13940	13940	13940	0
146	20231031	173700	379062850	13940	13940	13940	13940	0
147	20231031	173600	379062850	13940	13940	13940	13940	0
148	20231031	173500	379062850	13940	13940	13940	13940	0
149	20231031	173400	379062850	13940	13940	13940	13940	0
150	20231031	173300	379062850	13940	13940	13940	13940	0
151	20231031	173200	379062850	13940	13940	13940	13940	0
152	20231031	173100	379062850	13940	13940	13940	13940	712
153	20231031	173000	379062850	13940	13940	13940	13940	0
154	20231031	172900	379062850	13940	13940	13940	13940	0
155	20231031	172800	379062850	13940	13940	13940	13940	0
156	20231031	172700	379062850	13940	13940	13940	13940	0
157	20231031	172600	379062850	13940	13940	13940	13940	0
158	20231031	172500	379062850	13940	13940	13940	13940	0
159	20231031	172400	379062850	13940	13940	13940	13940	0
160	20231031	172300	379062850	13940	13940	13940	13940	0
161	20231031	172200	379062850	13940	13940	13940	13940	0
162	20231031	172100	379062850	13940	13940	13940	13940	0
163	20231031	172000	379062850	13940	13940	13940	13940	0
164	20231031	171900	379062850	13940	13940	13940	13940	0
165	20231031	171800	379062850	13940	13940	13940	13940	0
166	20231031	171700	379062850	13940	13940	13940	13940	0
167	20231031	171600	379062850	13940	13940	13940	13940	0
168	20231031	171500	379062850	13940	13940	13940	13940	0
169	20231031	171400	379062850	13940	13940	13940	13940	0
170	20231031	171300	379062850	13940	13940	13940	13940	0
171	20231031	171200	379062850	13940	13940	13940	13940	0
172	20231031	171100	379062850	13940	13940	13940	13940	0
173	20231031	171000	379062850	13940	13940	13940	13940	0
174	20231031	170900	379062850	13940	13940	13940	13940	0
175	20231031	170800	379062850	13940	13940	13940	13940	0
176	20231031	170700	379062850	13940	13940	13940	13940	0
177	20231031	170600	379062850	13940	13940	13940	13940	0
178	20231031	170500	379062850	13940	13940	13940	13940	0
179	20231031	170400	379062850	13940	13940	13940	13940	0
180	20231031	170300	379062850	13940	13940	13940	13940	0
181	20231031	170200	379062850	13940	13940	13940	13940	0
182	20231031	170100	379062850	13940	13940	13940	13940	712
183	20231031	170000	379062850	13940	13940	13940	13940	0
184	20231031	165900	379062850	13940	13940	13940	13940	0
185	20231031	165800	379062850	13940	13940	13940	13940	0
186	20231031	165700	379062850	13940	13940	13940	13940	0
187	20231031	165600	379062850	13940	13940	13940	13940	0
188	20231031	165500	379062850	13940	13940	13940	13940	0
189	20231031	165400	379062850	13940	13940	13940	13940	0
190	20231031	165300	379062850	13940	13940	13940	13940	0
191	20231031	165200	379062850	13940	13940	13940	13940	0
192	20231031	165100	379062850	13940	13940	13940	13940	0
193	20231031	165000	379062850	13940	13940	13940	13940	0
194	20231031	164900	379062850	13940	13940	13940	13940	0
195	20231031	164800	379062850	13940	13940	13940	13940	0
196	20231031	164700	379062850	13940	13940	13940	13940	0
197	20231031	164600	379062850	13940	13940	13940	13940	0
198	20231031	164500	379062850	13940	13940	13940	13940	0
199	20231031	164400	379062850	13940	13940	13940	13940	0
200	20231031	164300	379062850	13940	13940	13940	13940	0
201	20231031	164200	379062850	13940	13940	13940	13940	0
202	20231031	164100	379062850	13940	13940	13940	13940	0
203	20231031	164000	379062850	13940	13940	13940	13940	0
204	20231031	163900	379062850	13940	13940	13940	13940	0
205	20231031	163800	379062850	13940	13940	13940	13940	0
206	20231031	163700	379062850	13940	13940	13940	13940	0
207	20231031	163600	379062850	13940	13940	13940	13940	0
208	20231031	163500	379062850	13940	13940	13940	13940	0
209	20231031	163400	379062850	13940	13940	13940	13940	0
210	20231031	163300	379062850	13940	13940	13940	13940	0
211	20231031	163200	379062850	13940	13940	13940	13940	0
212	20231031	163100	379062850	13940	13940	13940	13940	712
213	20231031	163000	379062850	13940	13940	13940	13940	0
214	20231031	162900	379062850	13940	13940	13940	13940	0
215	20231031	162800	379062850	13940	13940	13940	13940	0
216	20231031	162700	379062850	13940	13940	13940	13940	0
217	20231031	162600	379062850	13940	13940	13940	13940	0
218	20231031	162500	379062850	13940	13940	13940	13940	0
219	20231031	162400	379062850	13940	13940	13940	13940	0
220	20231031	162300	379062850	13940	13940	13940	13940	0
221	20231031	162200	379062850	13940	13940	13940	13940	0
222	20231031	162100	379062850	13940	13940	13940	13940	0
223	20231031	162000	379062850	13940	13940	13940	13940	0
224	20231031	161900	379062850	13940	13940	13940	13940	0
225	20231031	161800	379062850	13940	13940	13940	13940	0
226	20231031	161700	379062850	13940	13940	13940	13940	0
227	20231031	161600	379062850	13940	13940	13940	13940	0
228	20231031	161500	379062850	13940	13940	13940	13940	0
229	20231031	161400	379062850	13940	13940	13940	13940	0
230	20231031	161300	379062850	13940	13940	13940	13940	0
231	20231031	161200	379062850	13940	13940	13940	13940	0
232	20231031	161100	379062850	13940	13940	13940	13940	0
233	20231031	161000	379062850	13940	13940	13940	13940	0
234	20231031	160900	379062850	13940	13940	13940	13940	0
235	20231031	160800	379062850	13940	13940	13940	13940	0
236	20231031	160700	379062850	13940	13940	13940	13940	0
237	20231031	160600	379062850	13940	13940	13940	13940	0
238	20231031	160500	379062850	13940	13940	13940	13940	0
239	20231031	160400	379062850	13940	13940	13940	13940	0
240	20231031	160300	379062850	13940	13940	13940	13940	0
241	20231031	160200	379062850	13940	13940	13940	13940	0
242	20231031	160100	379062850	13940	13940	13940	13940	712
243	20231031	160000	379062850	13940	13940	13940	13940	0
244	20231031	155900	379062850	13940	13940	13940	13940	0
245	20231031	155800	379062850	13940	13940	13940	13940	0
246	20231031	155700	379062850	13940	13940	13940	13940	0
247	20231031	155600	379062850	13940	13940	13940	13940	0
248	20231031	155500	379062850	13940	13940	13940	13940	0
249	20231031	155400	379062850	13940	13940	13940	13940	0
250	20231031	155300	379062850	13940	13940	13940	13940	0
251	20231031	155200	379062850	13940	13940	13940	13940	0
252	20231031	155100	379062850	13940	13940	13940	13940	0
253	20231031	155000	379062850	13940	13940	13940	13940	0
254	20231031	154900	379062850	13940	13940	13940	13940	0
255	20231031	154800	379062850	13940	13940	13940	13940	0
256	20231031	154700	379062850	13940	13940	13940	13940	0
257	20231031	154600	379062850	13940	13940	13940	13940	0
258	20231031	154500	379062850	13940	13940	13940	13940	0
259	20231031	154400	379062850	13940	13940	13940	13940	0
260	20231031	154300	379062850	13940	13940	13940	13940	0
261	20231031	154200	379062850	13940	13940	13940	13940	0
262	20231031	154100	379062850	13940	13940	13940	13940	0
263	20231031	154000	379062850	13940	13940	13940	13940	0
264	20231031	153900	379062850	13940	13940	13940	13940	0
265	20231031	153800	379062850	13940	13940	13940	13940	0
266	20231031	153700	379062850	13940	13940	13940	13940	0
267	20231031	153600	379062850	13940	13940	13940	13940	0
268	20231031	153500	379062850	13940	13940	13940	13940	0
269	20231031	153400	379062850	13940	13940	13940	13940	0
270	20231031	153300	379062850	13940	13940	13940	13940	0
271	20231031	153200	379062850	13940	13940	13940	13940	0
272	20231031	153100	379062850	13940	13940	13940	13940	712
273	20231031	153000	379062850	13940	13940	13940	13940	712
274	20231031	152900	369137570	13920	13920	13920	13920	0
275	20231031	152800	369137570	13920	13920	13920	13920	0
276	20231031	152700	369137570	13920	13920	13920	13920	0
277	20231031	152600	369137570	13920	13920	13920	13920	0
278	20231031	152500	369137570	13920	13920	13920	13920	0
279	20231031	152400	369137570	13920	13920	13920	13920	0
280	20231031	152300	369137570	13920	13920	13920	13920	0
281	20231031	152200	369137570	13920	13920	13920	13920	0
282	20231031	152100	369137570	13920	13920	13920	13920	0
283	20231031	152000	369137570	13920	13920	13920	13920	0
284	20231031	151900	369137570	13920	13940	13940	13920	21
285	20231031	151800	368845170	13940	13940	13940	13940	4
286	20231031	151700	368789410	13940	13940	13940	13920	12
287	20231031	151600	368622150	13950	13950	13950	13950	0
288	20231031	151500	368622150	13950	13950	13950	13950	0
289	20231031	151400	368622150	13950	13950	13950	13950	11
290	20231031	151300	368468700	13950	13950	13950	13950	0
291	20231031	151200	368468700	13950	13910	13950	13910	385
292	20231031	151100	363110670	13910	13920	13920	13910	352
293	20231031	151000	358212940	13920	13920	13920	13920	192
294	20231031	150900	355540300	13920	13900	13920	13900	319
295	20231031	150800	351102670	13910	13910	13910	13910	17
296	20231031	150700	350866200	13910	13910	13910	13910	1
297	20231031	150600	350852290	13910	13910	13910	13910	1
298	20231031	150500	350838380	13900	13900	13900	13900	4
299	20231031	150400	350782780	13900	13900	13900	13900	121
300	20231031	150300	349100880	13900	13900	13900	13900	0
301	20231031	150200	349100880	13900	13900	13900	13900	0
302	20231031	150100	349100880	13900	13900	13900	13900	274
303	20231031	150000	345292280	13880	13900	13900	13880	11
304	20231031	145900	345139500	13880	13900	13900	13880	7
305	20231031	145800	345042260	13880	13900	13900	13880	8
306	20231031	145700	344931160	13880	13890	13890	13880	15
307	20231031	145600	344722830	13890	13890	13890	13870	12
308	20231031	145500	344556250	13860	13890	13890	13860	7
309	20231031	145400	344459110	13860	13890	13890	13850	9
310	20231031	145300	344334270	13850	13900	13900	13850	497
311	20231031	145200	337443290	13870	13870	13900	13870	9
312	20231031	145100	337318340	13910	13910	13910	13870	28
313	20231031	145000	336928940	13870	13910	13910	13870	6
314	20231031	144900	336845560	13870	13910	13910	13870	9
315	20231031	144800	336720570	13870	13910	13910	13870	6
316	20231031	144700	336637230	13870	13910	13910	13870	8
317	20231031	144600	336526110	13870	13900	13900	13870	17
318	20231031	144500	336289900	13870	13870	13900	13870	9
319	20231031	144400	336164950	13870	13870	13900	13870	16
320	20231031	144300	335942910	13870	13870	13900	13870	14
321	20231031	144200	335748640	13870	13900	13900	13870	6
322	20231031	144100	335665300	13870	13900	13900	13870	7
323	20231031	144000	335568090	13870	13870	13870	13870	5
324	20231031	143900	335498740	13870	13870	13870	13870	2
325	20231031	143800	335471000	13870	13870	13870	13870	5
326	20231031	143700	335401650	13870	13870	13870	13870	47
327	20231031	143600	334749760	13870	13870	13870	13870	5
328	20231031	143500	334680410	13870	13870	13870	13870	41
329	20231031	143400	334111740	13870	13880	13880	13870	259
330	20231031	143300	330516840	13880	13910	13910	13880	384
331	20231031	143200	325183050	13880	13880	13880	13880	0
332	20231031	143100	325183050	13880	13880	13880	13880	0
333	20231031	143000	325183050	13880	13880	13880	13880	0
334	20231031	142900	325183050	13880	13880	13880	13880	0
335	20231031	142800	325183050	13880	13880	13880	13880	1
336	20231031	142700	325169170	13910	13910	13910	13910	0
337	20231031	142600	325169170	13910	13910	13910	13910	1
338	20231031	142500	325155260	13880	13880	13880	13880	100
339	20231031	142400	323767260	13870	13870	13870	13870	1
340	20231031	142300	323753390	13900	13910	13910	13900	163
341	20231031	142200	321487680	13900	13880	13900	13880	68
342	20231031	142100	320542760	13900	13900	13900	13900	0
343	20231031	142000	320542760	13900	13900	13900	13900	0
344	20231031	141900	320542760	13900	13900	13900	13900	17
345	20231031	141800	320306460	13900	13890	13900	13890	29
346	20231031	141700	319903640	13900	13890	13900	13890	43
347	20231031	141600	319306350	13900	13900	13900	13900	0
348	20231031	141500	319306350	13900	13900	13900	13900	0
349	20231031	141400	319306350	13900	13900	13900	13900	0
350	20231031	141300	319306350	13900	13900	13900	13900	16
351	20231031	141200	319083950	13860	13860	13860	13860	6
352	20231031	141100	319000790	13900	13900	13900	13900	0
353	20231031	141000	319000790	13900	13900	13900	13900	0
354	20231031	140900	319000790	13900	13900	13900	13900	0
355	20231031	140800	319000790	13900	13900	13900	13900	0
356	20231031	140700	319000790	13900	13900	13900	13900	2
357	20231031	140600	318972990	13900	13860	13900	13860	205
358	20231031	140500	316131490	13900	13900	13900	13900	0
359	20231031	140400	316131490	13900	13900	13900	13900	1
360	20231031	140300	316117590	13900	13900	13900	13900	0
361	20231031	140200	316117590	13900	13900	13900	13900	0
362	20231031	140100	316117590	13900	13890	13900	13880	100
363	20231031	140000	314729280	13910	13910	13910	13910	0
364	20231031	135900	314729280	13910	13910	13910	13910	0
365	20231031	135800	314729280	13910	13910	13910	13910	18
366	20231031	135700	314478900	13910	13910	13910	13910	0
367	20231031	135600	314478900	13910	13910	13910	13910	0
368	20231031	135500	314478900	13910	13910	13910	13910	1
369	20231031	135400	314464990	13910	13910	13910	13910	1
370	20231031	135300	314451080	13920	13920	13920	13920	0
371	20231031	135200	314451080	13920	13920	13920	13920	0
372	20231031	135100	314451080	13920	13920	13920	13920	0
373	20231031	135000	314451080	13920	13920	13920	13920	0
374	20231031	134900	314451080	13920	13920	13920	13920	0
375	20231031	134800	314451080	13920	13920	13920	13920	0
376	20231031	134700	314451080	13920	13920	13920	13920	0
377	20231031	134600	314451080	13920	13920	13920	13920	0
378	20231031	134500	314451080	13920	13920	13920	13920	0
379	20231031	134400	314451080	13920	13920	13920	13920	0
380	20231031	134300	314451080	13920	13920	13920	13920	0
381	20231031	134200	314451080	13920	13920	13920	13920	0
382	20231031	134100	314451080	13920	13920	13920	13920	10
383	20231031	134000	314311880	13920	13900	13920	13900	35
384	20231031	133900	313825280	13880	13880	13880	13880	0
385	20231031	133800	313825280	13880	13910	13910	13880	211
386	20231031	133700	310894290	13910	13910	13910	13910	18
387	20231031	133600	310643910	13910	13910	13910	13910	0
388	20231031	133500	310643910	13910	13910	13910	13910	0
389	20231031	133400	310643910	13910	13910	13910	13910	0
390	20231031	133300	310643910	13910	13910	13910	13910	0
391	20231031	133200	310643910	13910	13910	13910	13910	0
392	20231031	133100	310643910	13910	13910	13910	13910	0
393	20231031	133000	310643910	13910	13900	13910	13900	103
394	20231031	132900	309212200	13900	13890	13900	13890	129
395	20231031	132800	307420380	13900	13910	13910	13900	1711
396	20231031	132700	283637370	13940	13940	13940	13940	25
397	20231031	132600	283288870	13950	13950	13950	13950	14
398	20231031	132500	283093570	13990	13980	13990	13980	2
399	20231031	132400	283065600	13990	13990	13990	13960	139
400	20231031	132300	281125050	13970	13980	14060	13970	260
401	20231031	132200	277489890	13970	13970	13970	13970	4
402	20231031	132100	277434010	13990	13990	13990	13990	0
403	20231031	132000	277434010	13990	13990	13990	13990	0
404	20231031	131900	277434010	13990	13990	13990	13990	0
405	20231031	131800	277434010	13990	13990	13990	13990	0
406	20231031	131700	277434010	13990	14000	14000	13990	92
407	20231031	131600	276146870	14000	14000	14000	14000	0
408	20231031	131500	276146870	14000	14000	14000	14000	19
409	20231031	131400	275880870	14010	14010	14010	14010	0
410	20231031	131300	275880870	14010	14010	14010	14010	0
411	20231031	131200	275880870	14010	14010	14010	14010	0
412	20231031	131100	275880870	14010	14010	14010	14010	0
413	20231031	131000	275880870	14010	14010	14010	14010	3
414	20231031	130900	275838840	14070	14070	14070	14070	0
415	20231031	130800	275838840	14070	14070	14070	14070	1
416	20231031	130700	275824770	14080	14080	14080	14080	198
417	20231031	130600	273036930	14030	14010	14030	14010	90
418	20231031	130500	271774440	14010	13990	14010	13990	324
419	20231031	130400	267241050	13990	13990	13990	13990	110
420	20231031	130300	265702150	14010	14010	14010	14010	0
421	20231031	130200	265702150	14010	14010	14010	14010	0
422	20231031	130100	265702150	14010	14010	14010	14010	3
423	20231031	130000	265660120	13990	13990	13990	13990	1
424	20231031	125900	265646130	13960	13960	13960	13960	0
425	20231031	125800	265646130	13960	13960	13960	13960	0
426	20231031	125700	265646130	13960	13960	13960	13960	0
427	20231031	125600	265646130	13960	13960	13960	13960	87
428	20231031	125500	264431610	13950	13930	13960	13930	333
429	20231031	125400	259789950	13920	13920	13920	13920	0
430	20231031	125300	259789950	13920	13920	13920	13920	0
431	20231031	125200	259789950	13920	13910	13920	13910	234
432	20231031	125100	256534870	13910	13940	13940	13910	619
433	20231031	125000	247921730	13940	13940	13940	13940	0
434	20231031	124900	247921730	13940	13980	13980	13940	413
435	20231031	124800	242163840	14000	14010	14010	14000	83
436	20231031	124700	241001390	14010	14000	14010	14000	52
437	20231031	124600	240272940	14000	14000	14000	14000	4
438	20231031	124500	240216940	14000	14000	14000	14000	41
439	20231031	124400	239642940	14000	14000	14000	14000	55
440	20231031	124300	238872940	14000	14000	14000	14000	220
441	20231031	124200	235792940	14000	14000	14000	14000	12
442	20231031	124100	235624940	14000	14000	14000	14000	0
443	20231031	124000	235624940	14000	14000	14000	14000	0
444	20231031	123900	235624940	14000	14000	14000	14000	0
445	20231031	123800	235624940	14000	14000	14000	14000	0
446	20231031	123700	235624940	14000	14000	14000	14000	12
447	20231031	123600	235456940	14000	14000	14000	14000	83
448	20231031	123500	234294940	14010	14010	14010	14010	136
449	20231031	123400	232389580	14010	14010	14010	14010	0
450	20231031	123300	232389580	14010	14010	14010	14010	0
451	20231031	123200	232389580	14010	14010	14010	14010	100
452	20231031	123100	230988580	14030	14030	14030	14030	67
453	20231031	123000	230048570	14010	14000	14010	14000	221
454	20231031	122900	226954530	13990	14000	14000	13990	317
455	20231031	122800	222517740	14000	14020	14020	14000	180
456	20231031	122700	219996140	14000	14000	14000	14000	0
457	20231031	122600	219996140	14000	14000	14000	14000	0
458	20231031	122500	219996140	14000	14000	14000	14000	0
459	20231031	122400	219996140	14000	14000	14000	14000	0
460	20231031	122300	219996140	14000	14040	14040	14000	500
461	20231031	122200	212989770	14030	14030	14030	14030	0
462	20231031	122100	212989770	14030	14030	14030	14030	0
463	20231031	122000	212989770	14030	14030	14090	14030	21
464	20231031	121900	212695020	14030	14030	14030	14030	45
465	20231031	121800	212063670	14030	14020	14030	14020	45
466	20231031	121700	211432710	14030	14030	14030	14030	45
467	20231031	121600	210801360	14030	14050	14050	14030	366
468	20231031	121500	205664580	14050	14070	14070	14050	177
469	20231031	121400	203176060	14080	14060	14080	14060	102
470	20231031	121300	201740460	14050	14040	14050	14040	39
471	20231031	121200	201192550	14030	14030	14030	14030	0
472	20231031	121100	201192550	14030	14030	14030	14030	53
473	20231031	121000	200448960	14010	14010	14010	14010	0
474	20231031	120900	200448960	14010	14010	14010	14010	0
475	20231031	120800	200448960	14010	14010	14010	14010	65
476	20231031	120700	199538310	14010	14010	14010	14010	0
477	20231031	120600	199538310	14010	14010	14010	14010	0
478	20231031	120500	199538310	14010	14010	14010	14010	0
479	20231031	120400	199538310	14010	14010	14010	14010	0
480	20231031	120300	199538310	14010	14010	14010	14010	0
481	20231031	120200	199538310	14010	14010	14010	14010	0
482	20231031	120100	199538310	14010	14010	14010	14010	0
483	20231031	120000	199538310	14010	14010	14010	14010	101
484	20231031	115900	198123300	14020	14000	14020	13970	129
485	20231031	115800	196317700	14030	14030	14030	14030	45
486	20231031	115700	195686350	14030	14030	14030	14030	0
487	20231031	115600	195686350	14030	14030	14030	14030	76
488	20231031	115500	194620070	14030	14030	14030	14030	45
489	20231031	115400	193988720	14030	14030	14030	14030	1
490	20231031	115300	193974690	14030	14040	14040	14030	47
491	20231031	115200	193315270	14040	14040	14040	14040	45
492	20231031	115100	192683470	14040	14040	14040	14040	45
493	20231031	115000	192051670	14040	14040	14040	14040	0
494	20231031	114900	192051670	14040	14040	14040	14040	45
495	20231031	114800	191419870	14040	14040	14040	14040	45
496	20231031	114700	190788070	14040	14040	14040	14040	0
497	20231031	114600	190788070	14040	14040	14040	14040	90
498	20231031	114500	189524470	14040	14040	14040	14040	0
499	20231031	114400	189524470	14040	14040	14040	14040	88
500	20231031	114300	188288950	14080	14080	14080	14080	80
501	20231031	114200	187162550	14080	14080	14080	14080	12
502	20231031	114100	186993590	14080	14090	14090	14080	2
503	20231031	114000	186965420	14100	14100	14100	14100	66
504	20231031	113900	186034820	14100	14100	14100	14100	45
505	20231031	113800	185400320	14100	14100	14100	14100	45
506	20231031	113700	184765820	14100	14100	14100	14100	0
507	20231031	113600	184765820	14100	14100	14100	14100	45
508	20231031	113500	184131320	14100	14100	14100	14100	45
509	20231031	113400	183496820	14100	14090	14100	14090	100
510	20231031	113300	182087530	14080	14070	14080	14070	42
511	20231031	113200	181496250	14080	14070	14080	14070	45
512	20231031	113100	180862720	14080	14080	14080	14080	46
513	20231031	113000	180215040	14080	14080	14080	14080	80
514	20231031	112900	179088640	14080	14080	14080	14080	0
515	20231031	112800	179088640	14080	14080	14080	14080	9
516	20231031	112700	178961920	14080	14080	14080	14080	0
517	20231031	112600	178961920	14080	14080	14080	14080	62
518	20231031	112500	178088960	14080	14080	14080	14080	44
519	20231031	112400	177469440	14080	14080	14080	14080	326
520	20231031	112300	172879360	14080	14080	14080	14080	0
521	20231031	112200	172879360	14080	14080	14080	14080	2
522	20231031	112100	172851200	14080	14090	14090	14080	101
523	20231031	112000	171428120	14080	14080	14080	14080	55
524	20231031	111900	170653720	14080	14080	14080	14080	50
525	20231031	111800	169949720	14080	14080	14080	14080	0
526	20231031	111700	169949720	14080	14080	14080	14080	54
527	20231031	111600	169189400	14080	14080	14080	14080	0
528	20231031	111500	169189400	14080	14080	14080	14080	50
529	20231031	111400	168485400	14080	14080	14080	14080	0
530	20231031	111300	168485400	14080	14080	14080	14080	42
531	20231031	111200	167894040	14080	14080	14080	14080	44
532	20231031	111100	167274520	14080	14080	14080	14080	165
533	20231031	111000	164951320	14080	14080	14080	14080	1
534	20231031	110900	164937240	14090	14090	14090	14090	45
535	20231031	110800	164303190	14090	14090	14090	14090	1
536	20231031	110700	164289100	14080	14080	14080	14080	0
537	20231031	110600	164289100	14080	14080	14090	14080	120
538	20231031	110500	162598570	14080	14080	14080	14080	45
539	20231031	110400	161964970	14080	14090	14090	14080	78
540	20231031	110300	160866490	14080	14090	14090	14080	160
541	20231031	110200	158612150	14090	14090	14090	14090	0
542	20231031	110100	158612150	14090	14090	14090	14090	14
543	20231031	110000	158414890	14090	14090	14090	14090	19
544	20231031	105900	158147180	14100	14100	14100	14100	49
545	20231031	105800	157456280	14100	14110	14110	14100	21
546	20231031	105700	157160160	14110	14120	14120	14110	107
547	20231031	105600	155649890	14110	14110	14120	14110	9
548	20231031	105500	155522850	14110	14120	14120	14100	12
549	20231031	105400	155353590	14120	14120	14120	14110	74
550	20231031	105300	154308720	14120	14090	14120	14090	183
551	20231031	105200	151728520	14080	14040	14080	14040	192
552	20231031	105100	149028730	14030	14020	14030	14020	69
553	20231031	105000	148060790	14000	13980	14000	13980	492
554	20231031	104900	141174400	13970	13970	13970	13970	52
555	20231031	104800	140447960	13960	13960	13960	13960	69
556	20231031	104700	139484720	13960	13960	13960	13960	48
557	20231031	104600	138814640	13960	13950	13960	13950	10
558	20231031	104500	138675110	13950	13950	13950	13950	15
559	20231031	104400	138465860	13940	13950	13950	13940	30
560	20231031	104300	138047370	13960	13960	13960	13960	51
561	20231031	104200	137335410	13950	13960	13960	13950	26
562	20231031	104100	136972600	13950	13950	13950	13950	1
563	20231031	104000	136958650	13950	13950	13950	13950	49
564	20231031	103900	136275100	13930	13940	13940	13930	49
565	20231031	103800	135592050	13940	13940	13950	13940	291
566	20231031	103700	131535470	13930	13960	13960	13930	103
567	20231031	103600	130099790	13960	13950	13960	13950	150
568	20231031	103500	128007260	13960	13960	13970	13950	443
569	20231031	103400	121823870	13970	13970	13970	13970	51
570	20231031	103300	121111400	13970	13970	13970	13970	3
571	20231031	103200	121069490	13960	13960	13960	13960	12
572	20231031	103100	120901970	13960	13960	13960	13960	40
573	20231031	103000	120343570	13960	13960	13960	13960	0
574	20231031	102900	120343570	13960	13960	13960	13960	0
575	20231031	102800	120343570	13960	13970	13970	13960	300
576	20231031	102700	116154120	13980	13980	13980	13970	191
577	20231031	102600	113483950	13970	13970	13970	13970	0
578	20231031	102500	113483950	13970	13970	13970	13970	35
579	20231031	102400	112995000	13970	13970	13970	13970	100
580	20231031	102300	111598000	13970	13970	13970	13970	114
581	20231031	102200	110005420	13980	13980	13980	13980	10
582	20231031	102100	109865620	13980	13980	13980	13980	4
583	20231031	102000	109809700	13980	13960	13980	13960	122
584	20231031	101900	108105360	13960	13960	13960	13960	7
585	20231031	101800	108007640	13960	13960	13970	13960	726
586	20231031	101700	97866520	13960	13970	13970	13960	536
587	20231031	101600	90381770	13970	13970	13970	13970	67
588	20231031	101500	89445780	13970	13970	13970	13970	100
589	20231031	101400	88048780	13980	13990	13990	13980	394
590	20231031	101300	82540620	13990	13990	13990	13990	0
591	20231031	101200	82540620	13990	14000	14010	13990	864
592	20231031	101100	70449220	14000	14010	14010	14000	345
593	20231031	101000	65619210	14010	14010	14010	14010	2
594	20231031	100900	65591190	14010	14010	14010	14000	10
595	20231031	100800	65451110	14000	14020	14030	13990	210
596	20231031	100700	62510210	14020	14020	14020	14020	9
597	20231031	100600	62384030	14020	14040	14040	14020	113
598	20231031	100500	60798990	14040	14040	14040	14040	32
599	20231031	100400	60349710	14030	14030	14040	14030	73
600	20231031	100300	59325510	14020	14020	14020	14020	90
601	20231031	100200	58063710	13990	14010	14030	13990	22
602	20231031	100100	57755410	14000	13990	14000	13990	88
603	20231031	100000	56523530	13960	13970	14000	13960	664
604	20231031	095900	47239520	13950	13930	13950	13930	267
605	20231031	095800	43516570	13930	13920	13930	13920	31
606	20231031	095700	43084750	13920	13920	13920	13920	0
607	20231031	095600	43084750	13920	13910	13920	13910	86
608	20231031	095500	41888430	13910	13910	13920	13910	163
609	20231031	095400	39620060	13920	13930	13930	13920	61
610	20231031	095300	38770500	13930	13940	13940	13930	47
611	20231031	095200	38115430	13940	13940	13940	13940	24
612	20231031	095100	37780870	13940	13950	13950	13940	46
613	20231031	095000	37139190	13950	13950	13950	13950	1
614	20231031	094900	37125240	13940	13940	13940	13940	26
615	20231031	094800	36762800	13930	13920	13930	13920	78
616	20231031	094700	35676520	13930	13930	13930	13930	78
617	20231031	094600	34589980	13910	13900	13920	13900	394
618	20231031	094500	29109530	13910	13910	13910	13910	1
619	20231031	094400	29095620	13910	13880	13910	13880	30
620	20231031	094300	28678770	13880	13890	13900	13880	62
621	20231031	094200	27817140	13890	13880	13890	13880	70
622	20231031	094100	26845110	13880	13860	13880	13860	34
623	20231031	094000	26373390	13890	13870	13890	13870	132
624	20231031	093900	24541270	13860	13830	13870	13830	178
625	20231031	093800	22075670	13830	13830	13840	13830	190
626	20231031	093700	19446430	13820	13830	13830	13820	22
627	20231031	093600	19142230	13820	13820	13820	13820	344
628	20231031	093500	14388150	13810	13820	13820	13810	3
629	20231031	093400	14346710	13800	13790	13800	13790	113
630	20231031	093300	12787590	13790	13790	13790	13790	2
631	20231031	093200	12760010	13780	13790	13790	13770	117
632	20231031	093100	11148860	13760	13760	13760	13760	4
633	20231031	093000	11093820	13760	13760	13760	13760	0
634	20231031	092900	11093820	13760	13760	13760	13760	1
635	20231031	092800	11080060	13750	13750	13750	13750	0
636	20231031	092700	11080060	13750	13750	13750	13750	1
637	20231031	092600	11066310	13740	13740	13740	13740	0
638	20231031	092500	11066310	13740	13750	13750	13740	14
639	20231031	092400	10873850	13770	13770	13780	13770	34
640	20231031	092300	10405580	13790	13800	13800	13790	102
641	20231031	092200	8997990	13800	13800	13800	13800	43
642	20231031	092100	8404590	13800	13800	13800	13800	0
643	20231031	092000	8404590	13800	13800	13820	13800	54
644	20231031	091900	7659350	13820	13820	13820	13820	0
645	20231031	091800	7659350	13820	13820	13820	13820	1
646	20231031	091700	7645530	13800	13800	13810	13800	130
647	20231031	091600	5851420	13800	13800	13800	13800	2
648	20231031	091500	5823820	13800	13800	13800	13800	4
649	20231031	091400	5768620	13800	13800	13800	13800	0
650	20231031	091300	5768620	13800	13800	13800	13800	2
651	20231031	091200	5741020	13810	13810	13810	13810	3
652	20231031	091100	5699590	13810	13800	13810	13800	97
653	20231031	091000	4360970	13800	13800	13800	13800	0
654	20231031	090900	4360970	13800	13800	13800	13800	0
655	20231031	090800	4360970	13800	13800	13800	13800	1
656	20231031	090700	4347170	13770	13770	13770	13770	11
657	20231031	090600	4195700	13800	13770	13800	13770	37
658	20231031	090500	3685130	13800	13800	13800	13800	0
659	20231031	090400	3685130	13800	13750	13800	13740	52
660	20231031	090300	2969190	13750	13750	13750	13750	8
661	20231031	090200	2859190	13750	13750	13750	13750	1
662	20231031	090100	2845440	13680	13680	13680	13680	0
663	20231031	090000	2845440	13680	13680	13680	13680	208