KissMeData/016710/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190200	440773910	9850	9850	9850	9850	518
3	20231031	190100	440773910	9850	9850	9850	9850	0
4	20231031	190000	440773910	9850	9850	9850	9850	0
5	20231031	185900	440773910	9850	9850	9850	9850	0
6	20231031	185800	440773910	9850	9850	9850	9850	0
7	20231031	185700	440773910	9850	9850	9850	9850	0
8	20231031	185600	440773910	9850	9850	9850	9850	0
9	20231031	185500	440773910	9850	9850	9850	9850	0
10	20231031	185400	440773910	9850	9850	9850	9850	0
11	20231031	185300	440773910	9850	9850	9850	9850	0
12	20231031	185200	440773910	9850	9850	9850	9850	0
13	20231031	185100	440773910	9850	9850	9850	9850	0
14	20231031	185000	440773910	9850	9850	9850	9850	0
15	20231031	184900	440773910	9850	9850	9850	9850	0
16	20231031	184800	440773910	9850	9850	9850	9850	0
17	20231031	184700	440773910	9850	9850	9850	9850	0
18	20231031	184600	440773910	9850	9850	9850	9850	0
19	20231031	184500	440773910	9850	9850	9850	9850	0
20	20231031	184400	440773910	9850	9850	9850	9850	0
21	20231031	184300	440773910	9850	9850	9850	9850	0
22	20231031	184200	440773910	9850	9850	9850	9850	0
23	20231031	184100	440773910	9850	9850	9850	9850	0
24	20231031	184000	440773910	9850	9850	9850	9850	0
25	20231031	183900	440773910	9850	9850	9850	9850	0
26	20231031	183800	440773910	9850	9850	9850	9850	0
27	20231031	183700	440773910	9850	9850	9850	9850	0
28	20231031	183600	440773910	9850	9850	9850	9850	0
29	20231031	183500	440773910	9850	9850	9850	9850	0
30	20231031	183400	440773910	9850	9850	9850	9850	0
31	20231031	183300	440773910	9850	9850	9850	9850	0
32	20231031	183200	440773910	9850	9850	9850	9850	518
33	20231031	183100	440773910	9850	9850	9850	9850	0
34	20231031	183000	440773910	9850	9850	9850	9850	0
35	20231031	182900	440773910	9850	9850	9850	9850	0
36	20231031	182800	440773910	9850	9850	9850	9850	0
37	20231031	182700	440773910	9850	9850	9850	9850	0
38	20231031	182600	440773910	9850	9850	9850	9850	0
39	20231031	182500	440773910	9850	9850	9850	9850	0
40	20231031	182400	440773910	9850	9850	9850	9850	0
41	20231031	182300	440773910	9850	9850	9850	9850	0
42	20231031	182200	440773910	9850	9850	9850	9850	0
43	20231031	182100	440773910	9850	9850	9850	9850	0
44	20231031	182000	440773910	9850	9850	9850	9850	0
45	20231031	181900	440773910	9850	9850	9850	9850	0
46	20231031	181800	440773910	9850	9850	9850	9850	0
47	20231031	181700	440773910	9850	9850	9850	9850	0
48	20231031	181600	440773910	9850	9850	9850	9850	0
49	20231031	181500	440773910	9850	9850	9850	9850	0
50	20231031	181400	440773910	9850	9850	9850	9850	0
51	20231031	181300	440773910	9850	9850	9850	9850	0
52	20231031	181200	440773910	9850	9850	9850	9850	0
53	20231031	181100	440773910	9850	9850	9850	9850	0
54	20231031	181000	440773910	9850	9850	9850	9850	0
55	20231031	180900	440773910	9850	9850	9850	9850	0
56	20231031	180800	440773910	9850	9850	9850	9850	0
57	20231031	180700	440773910	9850	9850	9850	9850	0
58	20231031	180600	440773910	9850	9850	9850	9850	0
59	20231031	180500	440773910	9850	9850	9850	9850	0
60	20231031	180400	440773910	9850	9850	9850	9850	0
61	20231031	180300	440773910	9850	9850	9850	9850	0
62	20231031	180200	440773910	9850	9850	9850	9850	518
63	20231031	180100	440773910	9850	9850	9850	9850	0
64	20231031	180000	440773910	9850	9850	9850	9850	0
65	20231031	175900	440773910	9850	9850	9850	9850	0
66	20231031	175800	440773910	9850	9850	9850	9850	0
67	20231031	175700	440773910	9850	9850	9850	9850	0
68	20231031	175600	440773910	9850	9850	9850	9850	0
69	20231031	175500	440773910	9850	9850	9850	9850	0
70	20231031	175400	440773910	9850	9850	9850	9850	0
71	20231031	175300	440773910	9850	9850	9850	9850	0
72	20231031	175200	440773910	9850	9850	9850	9850	0
73	20231031	175100	440773910	9850	9850	9850	9850	0
74	20231031	175000	440773910	9850	9850	9850	9850	0
75	20231031	174900	440773910	9850	9850	9850	9850	0
76	20231031	174800	440773910	9850	9850	9850	9850	0
77	20231031	174700	440773910	9850	9850	9850	9850	0
78	20231031	174600	440773910	9850	9850	9850	9850	0
79	20231031	174500	440773910	9850	9850	9850	9850	0
80	20231031	174400	440773910	9850	9850	9850	9850	0
81	20231031	174300	440773910	9850	9850	9850	9850	0
82	20231031	174200	440773910	9850	9850	9850	9850	0
83	20231031	174100	440773910	9850	9850	9850	9850	0
84	20231031	174000	440773910	9850	9850	9850	9850	0
85	20231031	173900	440773910	9850	9850	9850	9850	0
86	20231031	173800	440773910	9850	9850	9850	9850	0
87	20231031	173700	440773910	9850	9850	9850	9850	0
88	20231031	173600	440773910	9850	9850	9850	9850	0
89	20231031	173500	440773910	9850	9850	9850	9850	0
90	20231031	173400	440773910	9850	9850	9850	9850	0
91	20231031	173300	440773910	9850	9850	9850	9850	0
92	20231031	173200	440773910	9850	9850	9850	9850	518
93	20231031	173100	440773910	9850	9850	9850	9850	0
94	20231031	173000	440773910	9850	9850	9850	9850	0
95	20231031	172900	440773910	9850	9850	9850	9850	0
96	20231031	172800	440773910	9850	9850	9850	9850	0
97	20231031	172700	440773910	9850	9850	9850	9850	0
98	20231031	172600	440773910	9850	9850	9850	9850	0
99	20231031	172500	440773910	9850	9850	9850	9850	0
100	20231031	172400	440773910	9850	9850	9850	9850	0
101	20231031	172300	440773910	9850	9850	9850	9850	0
102	20231031	172200	440773910	9850	9850	9850	9850	0
103	20231031	172100	440773910	9850	9850	9850	9850	0
104	20231031	172000	440773910	9850	9850	9850	9850	0
105	20231031	171900	440773910	9850	9850	9850	9850	0
106	20231031	171800	440773910	9850	9850	9850	9850	0
107	20231031	171700	440773910	9850	9850	9850	9850	0
108	20231031	171600	440773910	9850	9850	9850	9850	0
109	20231031	171500	440773910	9850	9850	9850	9850	0
110	20231031	171400	440773910	9850	9850	9850	9850	0
111	20231031	171300	440773910	9850	9850	9850	9850	0
112	20231031	171200	440773910	9850	9850	9850	9850	0
113	20231031	171100	440773910	9850	9850	9850	9850	0
114	20231031	171000	440773910	9850	9850	9850	9850	0
115	20231031	170900	440773910	9850	9850	9850	9850	0
116	20231031	170800	440773910	9850	9850	9850	9850	0
117	20231031	170700	440773910	9850	9850	9850	9850	0
118	20231031	170600	440773910	9850	9850	9850	9850	0
119	20231031	170500	440773910	9850	9850	9850	9850	0
120	20231031	170400	440773910	9850	9850	9850	9850	0
121	20231031	170300	440773910	9850	9850	9850	9850	0
122	20231031	170200	440773910	9850	9850	9850	9850	518
123	20231031	170100	440773910	9850	9850	9850	9850	0
124	20231031	170000	440773910	9850	9850	9850	9850	0
125	20231031	165900	440773910	9850	9850	9850	9850	0
126	20231031	165800	440773910	9850	9850	9850	9850	0
127	20231031	165700	440773910	9850	9850	9850	9850	0
128	20231031	165600	440773910	9850	9850	9850	9850	0
129	20231031	165500	440773910	9850	9850	9850	9850	0
130	20231031	165400	440773910	9850	9850	9850	9850	0
131	20231031	165300	440773910	9850	9850	9850	9850	0
132	20231031	165200	440773910	9850	9850	9850	9850	0
133	20231031	165100	440773910	9850	9850	9850	9850	0
134	20231031	165000	440773910	9850	9850	9850	9850	0
135	20231031	164900	440773910	9850	9850	9850	9850	0
136	20231031	164800	440773910	9850	9850	9850	9850	0
137	20231031	164700	440773910	9850	9850	9850	9850	0
138	20231031	164600	440773910	9850	9850	9850	9850	0
139	20231031	164500	440773910	9850	9850	9850	9850	0
140	20231031	164400	440773910	9850	9850	9850	9850	0
141	20231031	164300	440773910	9850	9850	9850	9850	0
142	20231031	164200	440773910	9850	9850	9850	9850	0
143	20231031	164100	440773910	9850	9850	9850	9850	0
144	20231031	164000	440773910	9850	9850	9850	9850	0
145	20231031	163900	440773910	9850	9850	9850	9850	0
146	20231031	163800	440773910	9850	9850	9850	9850	0
147	20231031	163700	440773910	9850	9850	9850	9850	0
148	20231031	163600	440773910	9850	9850	9850	9850	0
149	20231031	163500	440773910	9850	9850	9850	9850	0
150	20231031	163400	440773910	9850	9850	9850	9850	0
151	20231031	163300	440773910	9850	9850	9850	9850	0
152	20231031	163200	440773910	9850	9850	9850	9850	518
153	20231031	163100	440773910	9850	9850	9850	9850	0
154	20231031	163000	440773910	9850	9850	9850	9850	0
155	20231031	162900	440773910	9850	9850	9850	9850	0
156	20231031	162800	440773910	9850	9850	9850	9850	0
157	20231031	162700	440773910	9850	9850	9850	9850	0
158	20231031	162600	440773910	9850	9850	9850	9850	0
159	20231031	162500	440773910	9850	9850	9850	9850	0
160	20231031	162400	440773910	9850	9850	9850	9850	0
161	20231031	162300	440773910	9850	9850	9850	9850	0
162	20231031	162200	440773910	9850	9850	9850	9850	0
163	20231031	162100	440773910	9850	9850	9850	9850	0
164	20231031	162000	440773910	9850	9850	9850	9850	0
165	20231031	161900	440773910	9850	9850	9850	9850	0
166	20231031	161800	440773910	9850	9850	9850	9850	0
167	20231031	161700	440773910	9850	9850	9850	9850	0
168	20231031	161600	440773910	9850	9850	9850	9850	0
169	20231031	161500	440773910	9850	9850	9850	9850	0
170	20231031	161400	440773910	9850	9850	9850	9850	0
171	20231031	161300	440773910	9850	9850	9850	9850	0
172	20231031	161200	440773910	9850	9850	9850	9850	0
173	20231031	161100	440773910	9850	9850	9850	9850	0
174	20231031	161000	440773910	9850	9850	9850	9850	0
175	20231031	160900	440773910	9850	9850	9850	9850	0
176	20231031	160800	440773910	9850	9850	9850	9850	0
177	20231031	160700	440773910	9850	9850	9850	9850	0
178	20231031	160600	440773910	9850	9850	9850	9850	0
179	20231031	160500	440773910	9850	9850	9850	9850	0
180	20231031	160400	440773910	9850	9850	9850	9850	0
181	20231031	160300	440773910	9850	9850	9850	9850	0
182	20231031	160200	440773910	9850	9850	9850	9850	518
183	20231031	160100	440773910	9850	9850	9850	9850	0
184	20231031	160000	440773910	9850	9850	9850	9850	0
185	20231031	155900	440773910	9850	9850	9850	9850	0
186	20231031	155800	440773910	9850	9850	9850	9850	0
187	20231031	155700	440773910	9850	9850	9850	9850	0
188	20231031	155600	440773910	9850	9850	9850	9850	0
189	20231031	155500	440773910	9850	9850	9850	9850	0
190	20231031	155400	440773910	9850	9850	9850	9850	0
191	20231031	155300	440773910	9850	9850	9850	9850	0
192	20231031	155200	440773910	9850	9850	9850	9850	0
193	20231031	155100	440773910	9850	9850	9850	9850	0
194	20231031	155000	440773910	9850	9850	9850	9850	0
195	20231031	154900	440773910	9850	9850	9850	9850	0
196	20231031	154800	440773910	9850	9850	9850	9850	0
197	20231031	154700	440773910	9850	9850	9850	9850	0
198	20231031	154600	440773910	9850	9850	9850	9850	0
199	20231031	154500	440773910	9850	9850	9850	9850	0
200	20231031	154400	440773910	9850	9850	9850	9850	0
201	20231031	154300	440773910	9850	9850	9850	9850	0
202	20231031	154200	440773910	9850	9850	9850	9850	0
203	20231031	154100	440773910	9850	9850	9850	9850	0
204	20231031	154000	440773910	9850	9850	9850	9850	0
205	20231031	153900	440773910	9850	9850	9850	9850	0
206	20231031	153800	440773910	9850	9850	9850	9850	0
207	20231031	153700	440773910	9850	9850	9850	9850	0
208	20231031	153600	440773910	9850	9850	9850	9850	0
209	20231031	153500	440773910	9850	9850	9850	9850	0
210	20231031	153400	440773910	9850	9850	9850	9850	0
211	20231031	153300	440773910	9850	9850	9850	9850	0
212	20231031	153200	440773910	9850	9850	9850	9850	518
213	20231031	153100	440773910	9850	9850	9850	9850	0
214	20231031	153000	440773910	9850	9850	9850	9850	518
215	20231031	152900	435671610	9850	9850	9850	9850	0
216	20231031	152800	435671610	9850	9850	9850	9850	0
217	20231031	152700	435671610	9850	9850	9850	9850	0
218	20231031	152600	435671610	9850	9850	9850	9850	0
219	20231031	152500	435671610	9850	9850	9850	9850	0
220	20231031	152400	435671610	9850	9850	9850	9850	0
221	20231031	152300	435671610	9850	9850	9850	9850	0
222	20231031	152200	435671610	9850	9850	9850	9850	0
223	20231031	152100	435671610	9850	9850	9850	9850	0
224	20231031	152000	435671610	9850	9850	9850	9850	0
225	20231031	151900	435671610	9850	9870	9880	9850	292
226	20231031	151800	432789260	9850	9850	9860	9850	62
227	20231031	151700	432178510	9850	9860	9860	9850	6
228	20231031	151600	432119360	9850	9850	9850	9850	54
229	20231031	151500	431587460	9850	9840	9850	9840	180
230	20231031	151400	429815560	9840	9840	9840	9840	46
231	20231031	151300	429362920	9850	9850	9850	9850	12
232	20231031	151200	429244720	9850	9850	9850	9850	30
233	20231031	151100	428949220	9850	9850	9850	9850	18
234	20231031	151000	428771920	9850	9840	9850	9840	77
235	20231031	150900	428013730	9840	9840	9840	9840	49
236	20231031	150800	427531570	9840	9840	9840	9840	24
237	20231031	150700	427295410	9850	9840	9850	9840	128
238	20231031	150600	426034860	9850	9840	9850	9840	32
239	20231031	150500	425719950	9840	9840	9840	9830	345
240	20231031	150400	422325210	9840	9840	9850	9840	37
241	20231031	150300	421961010	9840	9840	9840	9840	64
242	20231031	150200	421331250	9850	9840	9850	9840	28
243	20231031	150100	421055690	9840	9850	9850	9840	136
244	20231031	150000	419716150	9850	9850	9860	9850	120
245	20231031	145900	418533680	9850	9850	9860	9850	79
246	20231031	145800	417755380	9850	9850	9850	9850	14
247	20231031	145700	417617480	9860	9860	9860	9860	23
248	20231031	145600	417390700	9860	9870	9870	9860	122
249	20231031	145500	416186980	9870	9870	9870	9870	2
250	20231031	145400	416167240	9880	9880	9880	9880	10
251	20231031	145300	416068440	9880	9880	9880	9880	1
252	20231031	145200	416058560	9880	9880	9880	9880	22
253	20231031	145100	415841200	9880	9880	9880	9880	7
254	20231031	145000	415772040	9880	9880	9880	9880	28
255	20231031	144900	415495400	9880	9880	9880	9880	31
256	20231031	144800	415189120	9870	9870	9870	9870	51
257	20231031	144700	414685750	9860	9860	9860	9860	0
258	20231031	144600	414685750	9860	9860	9860	9860	5
259	20231031	144500	414636450	9850	9850	9850	9850	20
260	20231031	144400	414439450	9850	9850	9850	9850	0
261	20231031	144300	414439450	9850	9850	9850	9850	103
262	20231031	144200	413424900	9850	9880	9880	9850	505
263	20231031	144100	408446100	9880	9880	9880	9880	1
264	20231031	144000	408436220	9880	9880	9880	9880	1
265	20231031	143900	408426340	9880	9880	9880	9880	2
266	20231031	143800	408406580	9880	9880	9880	9880	8
267	20231031	143700	408327540	9880	9880	9880	9880	76
268	20231031	143600	407576660	9880	9880	9880	9880	10
269	20231031	143500	407477860	9880	9880	9880	9880	0
270	20231031	143400	407477860	9880	9880	9880	9880	32
271	20231031	143300	407161700	9890	9890	9890	9890	0
272	20231031	143200	407161700	9890	9880	9890	9880	43
273	20231031	143100	406736450	9890	9890	9890	9890	1
274	20231031	143000	406726560	9890	9890	9890	9890	2
275	20231031	142900	406706780	9900	9900	9900	9900	152
276	20231031	142800	405201980	9900	9900	9900	9900	0
277	20231031	142700	405201980	9900	9890	9900	9890	46
278	20231031	142600	404746940	9890	9890	9890	9890	2
279	20231031	142500	404727160	9900	9900	9900	9900	0
280	20231031	142400	404727160	9900	9900	9900	9900	33
281	20231031	142300	404400460	9910	9910	9910	9910	0
282	20231031	142200	404400460	9910	9910	9910	9910	0
283	20231031	142100	404400460	9910	9900	9910	9900	42
284	20231031	142000	403984270	9900	9900	9900	9900	36
285	20231031	141900	403627870	9900	9900	9900	9900	106
286	20231031	141800	402578470	9890	9890	9890	9890	0
287	20231031	141700	402578470	9890	9890	9890	9890	0
288	20231031	141600	402578470	9890	9890	9890	9890	265
289	20231031	141500	399957620	9870	9870	9870	9870	0
290	20231031	141400	399957620	9870	9880	9880	9870	23
291	20231031	141300	399730400	9880	9880	9880	9880	5
292	20231031	141200	399681000	9880	9880	9880	9880	10
293	20231031	141100	399582200	9870	9870	9870	9870	29
294	20231031	141000	399295970	9860	9860	9860	9860	20
295	20231031	140900	399098770	9860	9850	9860	9850	10
296	20231031	140800	399000220	9850	9850	9850	9850	0
297	20231031	140700	399000220	9850	9850	9850	9850	22
298	20231031	140600	398783520	9860	9860	9860	9860	1
299	20231031	140500	398773660	9860	9860	9860	9860	0
300	20231031	140400	398773660	9860	9860	9860	9860	0
301	20231031	140300	398773660	9860	9860	9860	9860	3
302	20231031	140200	398744080	9860	9850	9860	9850	171
303	20231031	140100	397059270	9850	9850	9850	9850	488
304	20231031	140000	392252470	9860	9870	9870	9860	82
305	20231031	135900	391443820	9870	9870	9870	9870	0
306	20231031	135800	391443820	9870	9880	9880	9870	79
307	20231031	135700	390663590	9880	9880	9880	9880	0
308	20231031	135600	390663590	9880	9880	9880	9880	52
309	20231031	135500	390149830	9870	9870	9870	9870	44
310	20231031	135400	389715550	9860	9860	9860	9860	0
311	20231031	135300	389715550	9860	9850	9860	9850	107
312	20231031	135200	388660630	9850	9850	9850	9850	0
313	20231031	135100	388660630	9850	9850	9850	9850	200
314	20231031	135000	386690630	9860	9860	9860	9860	8
315	20231031	134900	386611750	9860	9870	9870	9860	343
316	20231031	134800	383228770	9870	9870	9870	9870	391
317	20231031	134700	379369600	9880	9890	9890	9880	395
318	20231031	134600	375466900	9890	9890	9890	9890	10
319	20231031	134500	375368000	9890	9890	9890	9890	374
320	20231031	134400	371669140	9900	9910	9910	9900	2
321	20231031	134300	371649330	9900	9900	9900	9900	0
322	20231031	134200	371649330	9900	9910	9910	9900	95
323	20231031	134100	370708800	9910	9910	9910	9910	0
324	20231031	134000	370708800	9910	9910	9910	9910	0
325	20231031	133900	370708800	9910	9910	9910	9910	0
326	20231031	133800	370708800	9910	9910	9910	9910	100
327	20231031	133700	369717800	9900	9900	9900	9900	5
328	20231031	133600	369668300	9880	9900	9900	9880	100
329	20231031	133500	368678340	9920	9920	9920	9920	0
330	20231031	133400	368678340	9920	9920	9920	9920	0
331	20231031	133300	368678340	9920	9920	9920	9920	0
332	20231031	133200	368678340	9920	9920	9920	9920	1
333	20231031	133100	368668420	9920	9900	9920	9900	50
334	20231031	133000	368173240	9890	9870	9890	9870	307
335	20231031	132900	365139220	9870	9870	9870	9870	3
336	20231031	132800	365109610	9880	9880	9880	9880	0
337	20231031	132700	365109610	9880	9880	9880	9880	1
338	20231031	132600	365099730	9870	9890	9890	9870	340
339	20231031	132500	361739800	9890	9890	9890	9890	0
340	20231031	132400	361739800	9890	9890	9890	9890	0
341	20231031	132300	361739800	9890	9890	9890	9890	5
342	20231031	132200	361690350	9900	9900	9900	9900	0
343	20231031	132100	361690350	9900	9900	9900	9900	0
344	20231031	132000	361690350	9900	9900	9900	9900	53
345	20231031	131900	361165650	9900	9900	9900	9900	20
346	20231031	131800	360967650	9900	9890	9900	9890	6
347	20231031	131700	360908300	9890	9890	9890	9890	0
348	20231031	131600	360908300	9890	9890	9890	9890	200
349	20231031	131500	358930300	9900	9900	9900	9900	0
350	20231031	131400	358930300	9900	9900	9900	9900	25
351	20231031	131300	358682800	9900	9900	9900	9900	32
352	20231031	131200	358366000	9900	9910	9910	9900	266
353	20231031	131100	355732370	9920	9920	9920	9920	15
354	20231031	131000	355583570	9910	9910	9910	9910	0
355	20231031	130900	355583570	9910	9910	9910	9910	0
356	20231031	130800	355583570	9910	9910	9910	9910	1
357	20231031	130700	355573660	9900	9900	9900	9900	0
358	20231031	130600	355573660	9900	9900	9900	9900	0
359	20231031	130500	355573660	9900	9890	9900	9890	257
360	20231031	130400	353031900	9880	9880	9880	9880	5
361	20231031	130300	352982500	9890	9890	9890	9890	0
362	20231031	130200	352982500	9890	9890	9890	9890	203
363	20231031	130100	350974830	9870	9870	9870	9870	0
364	20231031	130000	350974830	9870	9880	9880	9870	46
365	20231031	125900	350520670	9880	9880	9880	9880	0
366	20231031	125800	350520670	9880	9880	9880	9880	0
367	20231031	125700	350520670	9880	9880	9880	9880	4
368	20231031	125600	350481150	9890	9890	9890	9890	0
369	20231031	125500	350481150	9890	9890	9890	9890	8
370	20231031	125400	350402030	9890	9880	9890	9880	55
371	20231031	125300	349858110	9860	9870	9870	9860	731
372	20231031	125200	342650040	9870	9870	9870	9870	1
373	20231031	125100	342640170	9860	9860	9860	9860	291
374	20231031	125000	339770910	9870	9870	9870	9870	321
375	20231031	124900	336602640	9870	9890	9890	9870	390
376	20231031	124800	332748380	9900	9910	9910	9900	121
377	20231031	124700	331550410	9930	9930	9930	9930	15
378	20231031	124600	331401460	9930	9920	9930	9920	40
379	20231031	124500	331004460	9920	9920	9920	9920	98
380	20231031	124400	330032300	9920	9920	9920	9920	51
381	20231031	124300	329526380	9920	9920	9920	9920	1
382	20231031	124200	329516460	9920	9920	9920	9920	945
383	20231031	124100	320142060	9940	9900	9940	9900	103
384	20231031	124000	319119810	9920	9920	9920	9920	6
385	20231031	123900	319060290	9920	9920	9920	9920	5
386	20231031	123800	319010690	9920	9910	9920	9910	322
387	20231031	123700	315817670	9920	9920	9920	9920	0
388	20231031	123600	315817670	9920	9940	9940	9920	152
389	20231031	123500	314309430	9940	9940	9940	9940	0
390	20231031	123400	314309430	9940	9940	9940	9940	10
391	20231031	123300	314210030	9950	9940	9950	9940	133
392	20231031	123200	312887500	9930	9930	9930	9930	82
393	20231031	123100	312073240	9910	9910	9910	9910	0
394	20231031	123000	312073240	9910	9910	9910	9910	8
395	20231031	122900	311993960	9910	9890	9910	9890	15
396	20231031	122800	311845390	9880	9900	9900	9880	1011
397	20231031	122700	301853590	9900	9920	9920	9900	2098
398	20231031	122600	281072660	9920	9920	9920	9920	4
399	20231031	122500	281032980	9930	9930	9930	9930	5
400	20231031	122400	280983330	9920	9930	9930	9920	35
401	20231031	122300	280635830	9920	9920	9920	9920	5
402	20231031	122200	280586230	9920	9920	9920	9920	174
403	20231031	122100	278860150	9930	9940	9940	9930	49
404	20231031	122000	278373330	9950	9950	9950	9950	59
405	20231031	121900	277786280	9930	9930	9930	9930	4
406	20231031	121800	277746560	9950	9950	9950	9950	2
407	20231031	121700	277726660	9950	9950	9950	9950	0
408	20231031	121600	277726660	9950	9950	9950	9950	0
409	20231031	121500	277726660	9950	9950	9950	9950	0
410	20231031	121400	277726660	9950	9950	9950	9950	0
411	20231031	121300	277726660	9950	9940	9950	9940	401
412	20231031	121200	273740680	9940	9940	9940	9940	0
413	20231031	121100	273740680	9940	9940	9940	9940	110
414	20231031	121000	272647280	9920	9930	9930	9920	295
415	20231031	120900	269719390	9930	9930	9930	9930	0
416	20231031	120800	269719390	9930	9930	9930	9930	0
417	20231031	120700	269719390	9930	9930	9930	9930	0
418	20231031	120600	269719390	9930	9960	9960	9930	333
419	20231031	120500	266408670	9940	9950	9950	9940	675
420	20231031	120400	259693110	9950	9950	9950	9950	25
421	20231031	120300	259444360	9960	9960	9960	9960	2
422	20231031	120200	259424440	9950	9950	9950	9950	0
423	20231031	120100	259424440	9950	9950	9950	9950	28
424	20231031	120000	259145840	9960	9960	9960	9960	0
425	20231031	115900	259145840	9960	9960	9960	9960	0
426	20231031	115800	259145840	9960	9960	9960	9960	264
427	20231031	115700	256516400	9970	9970	9970	9970	107
428	20231031	115600	255449610	9980	9980	9980	9980	0
429	20231031	115500	255449610	9980	9970	9980	9970	60
430	20231031	115400	254851350	9970	9960	9970	9960	5
431	20231031	115300	254801530	9950	9960	9960	9950	4
432	20231031	115200	254761720	9960	9960	9960	9960	2
433	20231031	115100	254741800	9960	9960	9960	9960	161
434	20231031	115000	253138240	9960	9960	9960	9960	0
435	20231031	114900	253138240	9960	9950	9960	9950	45
436	20231031	114800	252690140	9960	9960	9970	9960	235
437	20231031	114700	250347790	9950	9950	9970	9950	349
438	20231031	114600	246873540	9950	9950	9950	9950	0
439	20231031	114500	246873540	9950	9980	9980	9950	992
440	20231031	114400	236994720	9980	9980	9980	9980	50
441	20231031	114300	236495720	9980	10000	10000	9970	2131
442	20231031	114200	215187370	10010	10010	10010	10010	2
443	20231031	114100	215167350	10010	10010	10010	10010	0
444	20231031	114000	215167350	10010	10010	10010	10010	5
445	20231031	113900	215117300	10010	10010	10010	10010	301
446	20231031	113800	212104290	10010	10010	10010	10010	200
447	20231031	113700	210102290	10020	10020	10020	10020	0
448	20231031	113600	210102290	10020	10010	10020	10010	55
449	20231031	113500	209551280	10020	10020	10020	10020	8
450	20231031	113400	209471120	10010	10020	10020	10010	90
451	20231031	113300	208569670	10020	10020	10020	10020	0
452	20231031	113200	208569670	10020	10030	10030	10020	5
453	20231031	113100	208519550	10030	10030	10030	10030	574
454	20231031	113000	202762330	10040	10040	10040	10040	66
455	20231031	112900	202099690	10050	10050	10050	10050	0
456	20231031	112800	202099690	10050	10050	10050	10050	30
457	20231031	112700	201798190	10040	10040	10040	10040	0
458	20231031	112600	201798190	10040	10040	10040	10040	19
459	20231031	112500	201607430	10040	10040	10040	10030	464
460	20231031	112400	196951800	10040	10040	10040	10040	112
461	20231031	112300	195827320	10040	10040	10040	10040	100
462	20231031	112200	194823320	10040	10040	10040	10040	11
463	20231031	112100	194712880	10040	10040	10040	10040	4
464	20231031	112000	194672720	10030	10030	10030	10030	0
465	20231031	111900	194672720	10030	10040	10040	10030	91
466	20231031	111800	193759960	10040	10040	10040	10040	378
467	20231031	111700	189964840	10030	10050	10050	10030	173
468	20231031	111600	188226960	10040	10040	10040	10040	0
469	20231031	111500	188226960	10040	10040	10040	10040	4
470	20231031	111400	188186800	10050	10050	10050	10050	31
471	20231031	111300	187875250	10050	10050	10050	10050	0
472	20231031	111200	187875250	10050	10050	10050	10050	5
473	20231031	111100	187825000	10050	10050	10050	10050	0
474	20231031	111000	187825000	10050	10050	10050	10050	0
475	20231031	110900	187825000	10050	10050	10050	10050	0
476	20231031	110800	187825000	10050	10050	10050	10050	0
477	20231031	110700	187825000	10050	10050	10050	10050	6
478	20231031	110600	187764700	10050	10050	10050	10050	100
479	20231031	110500	186759700	10050	10060	10060	10050	378
480	20231031	110400	182959340	10070	10080	10080	10070	81
481	20231031	110300	182143570	10080	10080	10080	10080	1
482	20231031	110200	182133490	10070	10080	10080	10070	26
483	20231031	110100	181871520	10080	10080	10080	10080	0
484	20231031	110000	181871520	10080	10080	10080	10080	127
485	20231031	105900	180591360	10070	10070	10070	10070	23
486	20231031	105800	180359750	10070	10070	10070	10070	1
487	20231031	105700	180349680	10070	10070	10070	10070	2
488	20231031	105600	180329540	10070	10070	10070	10070	1
489	20231031	105500	180319470	10070	10070	10070	10070	1
490	20231031	105400	180309400	10070	10070	10070	10070	1
491	20231031	105300	180299330	10070	10070	10070	10070	1
492	20231031	105200	180289260	10070	10070	10070	10070	1
493	20231031	105100	180279190	10070	10070	10070	10070	2
494	20231031	105000	180259050	10070	10070	10070	10070	0
495	20231031	104900	180259050	10070	10070	10070	10070	2
496	20231031	104800	180238910	10080	10080	10080	10080	0
497	20231031	104700	180238910	10080	10080	10080	10080	0
498	20231031	104600	180238910	10080	10100	10100	10080	312
499	20231031	104500	177090990	10090	10090	10090	10090	14
500	20231031	104400	176949730	10090	10090	10090	10090	0
501	20231031	104300	176949730	10090	10090	10090	10090	3
502	20231031	104200	176919460	10080	10080	10080	10080	0
503	20231031	104100	176919460	10080	10080	10080	10080	0
504	20231031	104000	176919460	10080	10080	10080	10080	2
505	20231031	103900	176899300	10070	10070	10070	10070	195
506	20231031	103800	174935650	10060	10060	10060	10060	2
507	20231031	103700	174915530	10070	10070	10070	10070	0
508	20231031	103600	174915530	10070	10080	10080	10070	661
509	20231031	103500	168259040	10080	10080	10080	10080	2
510	20231031	103400	168238880	10080	10080	10080	10080	0
511	20231031	103300	168238880	10080	10080	10080	10080	2
512	20231031	103200	168218720	10100	10100	10100	10100	0
513	20231031	103100	168218720	10100	10100	10100	10100	0
514	20231031	103000	168218720	10100	10100	10100	10100	3
515	20231031	102900	168188420	10070	10070	10070	10070	33
516	20231031	102800	167856110	10070	10070	10070	10070	0
517	20231031	102700	167856110	10070	10070	10070	10070	10
518	20231031	102600	167755410	10110	10070	10110	10070	11
519	20231031	102500	167644430	10070	10070	10070	10070	1
520	20231031	102400	167634360	10070	10070	10070	10070	1
521	20231031	102300	167624290	10070	10080	10080	10070	113
522	20231031	102200	166486280	10080	10080	10080	10080	0
523	20231031	102100	166486280	10080	10100	10100	10080	645
524	20231031	102000	159983460	10100	10100	10100	10100	2
525	20231031	101900	159963260	10100	10100	10100	10100	2
526	20231031	101800	159943060	10100	10100	10100	10100	0
527	20231031	101700	159943060	10100	10100	10100	10100	2
528	20231031	101600	159922860	10100	10100	10100	10100	19
529	20231031	101500	159730960	10120	10120	10120	10120	1
530	20231031	101400	159720840	10150	10150	10150	10150	0
531	20231031	101300	159720840	10150	10100	10150	10100	100
532	20231031	101200	158708770	10090	10090	10090	10090	3
533	20231031	101100	158678500	10090	10090	10090	10090	1
534	20231031	101000	158668410	10090	10090	10090	10090	3
535	20231031	100900	158638140	10100	10110	10110	10090	313
536	20231031	100800	155477780	10110	10110	10110	10110	0
537	20231031	100700	155477780	10110	10100	10110	10100	24
538	20231031	100600	155235340	10100	10100	10100	10100	0
539	20231031	100500	155235340	10100	10100	10100	10100	1
540	20231031	100400	155225240	10110	10110	10110	10110	0
541	20231031	100300	155225240	10110	10140	10140	10110	21
542	20231031	100200	155012330	10140	10130	10140	10090	183
543	20231031	100100	153162870	10210	10190	10210	10190	15
544	20231031	100000	153009900	10200	10200	10200	10200	50
545	20231031	095900	152499900	10200	10100	10200	10100	260
546	20231031	095800	149870610	10090	10090	10090	10090	2
547	20231031	095700	149850430	10090	10090	10090	10090	0
548	20231031	095600	149850430	10090	10090	10090	10090	2
549	20231031	095500	149830250	10090	10090	10090	10090	52
550	20231031	095400	149305570	10080	10090	10090	10080	58
551	20231031	095300	148720370	10100	10100	10100	10100	90
552	20231031	095200	147811370	10100	10100	10100	10100	0
553	20231031	095100	147811370	10100	10090	10100	10090	214
554	20231031	095000	145650960	10080	10080	10090	10070	854
555	20231031	094900	137046290	10080	10130	10130	10080	3174
556	20231031	094800	105003410	10130	10130	10130	10130	2
557	20231031	094700	104983150	10130	10120	10130	10120	92
558	20231031	094600	104052090	10120	10120	10120	10120	0
559	20231031	094500	104052090	10120	10130	10150	10120	663
560	20231031	094400	97326610	10130	10130	10130	10130	14
561	20231031	094300	97184790	10130	10130	10130	10130	12
562	20231031	094200	97063230	10140	10140	10140	10140	499
563	20231031	094100	92003370	10140	10140	10140	10140	2
564	20231031	094000	91983090	10140	10140	10140	10140	11
565	20231031	093900	91871550	10140	10130	10140	10130	216
566	20231031	093800	89681400	10130	10130	10130	10130	46
567	20231031	093700	89215420	10120	10120	10120	10120	2
568	20231031	093600	89195180	10130	10160	10160	10130	2589
569	20231031	093500	62943790	10170	10180	10180	10170	236
570	20231031	093400	60543260	10200	10200	10200	10200	0
571	20231031	093300	60543260	10200	10170	10200	10170	4
572	20231031	093200	60502490	10210	10210	10210	10210	0
573	20231031	093100	60502490	10210	10200	10210	10180	13
574	20231031	093000	60370060	10180	10180	10180	10180	1
575	20231031	092900	60359880	10210	10180	10210	10170	466
576	20231031	092800	55619610	10190	10190	10190	10190	290
577	20231031	092700	52664510	10180	10170	10200	10170	169
578	20231031	092600	50943600	10160	10190	10190	10150	252
579	20231031	092500	48379050	10190	10200	10200	10190	102
580	20231031	092400	47339490	10190	10210	10210	10190	102
581	20231031	092300	46299490	10210	10210	10210	10210	4
582	20231031	092200	46258650	10210	10210	10210	10210	2
583	20231031	092100	46238230	10210	10210	10210	10210	32
584	20231031	092000	45911510	10210	10210	10210	10210	2
585	20231031	091900	45891090	10210	10210	10210	10210	20
586	20231031	091800	45686890	10210	10210	10210	10210	2
587	20231031	091700	45666470	10220	10210	10220	10210	63
588	20231031	091600	45023140	10210	10210	10210	10210	68
589	20231031	091500	44328860	10210	10220	10220	10210	196
590	20231031	091400	42325800	10230	10230	10230	10230	100
591	20231031	091300	41302800	10230	10220	10230	10220	20
592	20231031	091200	41098230	10230	10230	10230	10230	20
593	20231031	091100	40893630	10240	10250	10250	10240	438
594	20231031	091000	36408240	10250	10250	10250	10240	109
595	20231031	090900	35291020	10250	10240	10250	10240	282
596	20231031	090800	32401220	10240	10250	10250	10240	39
597	20231031	090700	32001830	10340	10340	10340	10340	6
598	20231031	090600	31939790	10350	10350	10350	10350	0
599	20231031	090500	31939790	10350	10350	10350	10350	5
600	20231031	090400	31888040	10350	10350	10350	10350	0
601	20231031	090300	31888040	10350	10300	10380	10300	2427
602	20231031	090200	6769280	10350	10250	10350	10250	268
603	20231031	090100	4001530	10220	10240	10250	10220	227
604	20231031	090000	1677360	10240	10240	10240	10240	114