KissMeData/034300/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191600	87757720	12680	12680	12680	12680	85
3	20231031	191500	87757720	12680	12680	12680	12680	0
4	20231031	191400	87757720	12680	12680	12680	12680	0
5	20231031	191300	87757720	12680	12680	12680	12680	0
6	20231031	191200	87757720	12680	12680	12680	12680	0
7	20231031	191100	87757720	12680	12680	12680	12680	0
8	20231031	191000	87757720	12680	12680	12680	12680	0
9	20231031	190900	87757720	12680	12680	12680	12680	0
10	20231031	190800	87757720	12680	12680	12680	12680	0
11	20231031	190700	87757720	12680	12680	12680	12680	0
12	20231031	190600	87757720	12680	12680	12680	12680	0
13	20231031	190500	87757720	12680	12680	12680	12680	0
14	20231031	190400	87757720	12680	12680	12680	12680	0
15	20231031	190300	87757720	12680	12680	12680	12680	0
16	20231031	190200	87757720	12680	12680	12680	12680	0
17	20231031	190100	87757720	12680	12680	12680	12680	0
18	20231031	190000	87757720	12680	12680	12680	12680	0
19	20231031	185900	87757720	12680	12680	12680	12680	0
20	20231031	185800	87757720	12680	12680	12680	12680	0
21	20231031	185700	87757720	12680	12680	12680	12680	0
22	20231031	185600	87757720	12680	12680	12680	12680	0
23	20231031	185500	87757720	12680	12680	12680	12680	0
24	20231031	185400	87757720	12680	12680	12680	12680	0
25	20231031	185300	87757720	12680	12680	12680	12680	0
26	20231031	185200	87757720	12680	12680	12680	12680	0
27	20231031	185100	87757720	12680	12680	12680	12680	0
28	20231031	185000	87757720	12680	12680	12680	12680	0
29	20231031	184900	87757720	12680	12680	12680	12680	0
30	20231031	184800	87757720	12680	12680	12680	12680	0
31	20231031	184700	87757720	12680	12680	12680	12680	0
32	20231031	184600	87757720	12680	12680	12680	12680	85
33	20231031	184500	87757720	12680	12680	12680	12680	0
34	20231031	184400	87757720	12680	12680	12680	12680	0
35	20231031	184300	87757720	12680	12680	12680	12680	0
36	20231031	184200	87757720	12680	12680	12680	12680	0
37	20231031	184100	87757720	12680	12680	12680	12680	0
38	20231031	184000	87757720	12680	12680	12680	12680	0
39	20231031	183900	87757720	12680	12680	12680	12680	0
40	20231031	183800	87757720	12680	12680	12680	12680	0
41	20231031	183700	87757720	12680	12680	12680	12680	0
42	20231031	183600	87757720	12680	12680	12680	12680	0
43	20231031	183500	87757720	12680	12680	12680	12680	0
44	20231031	183400	87757720	12680	12680	12680	12680	0
45	20231031	183300	87757720	12680	12680	12680	12680	0
46	20231031	183200	87757720	12680	12680	12680	12680	0
47	20231031	183100	87757720	12680	12680	12680	12680	0
48	20231031	183000	87757720	12680	12680	12680	12680	0
49	20231031	182900	87757720	12680	12680	12680	12680	0
50	20231031	182800	87757720	12680	12680	12680	12680	0
51	20231031	182700	87757720	12680	12680	12680	12680	0
52	20231031	182600	87757720	12680	12680	12680	12680	0
53	20231031	182500	87757720	12680	12680	12680	12680	0
54	20231031	182400	87757720	12680	12680	12680	12680	0
55	20231031	182300	87757720	12680	12680	12680	12680	0
56	20231031	182200	87757720	12680	12680	12680	12680	0
57	20231031	182100	87757720	12680	12680	12680	12680	0
58	20231031	182000	87757720	12680	12680	12680	12680	0
59	20231031	181900	87757720	12680	12680	12680	12680	0
60	20231031	181800	87757720	12680	12680	12680	12680	0
61	20231031	181700	87757720	12680	12680	12680	12680	0
62	20231031	181600	87757720	12680	12680	12680	12680	85
63	20231031	181500	87757720	12680	12680	12680	12680	0
64	20231031	181400	87757720	12680	12680	12680	12680	0
65	20231031	181300	87757720	12680	12680	12680	12680	0
66	20231031	181200	87757720	12680	12680	12680	12680	0
67	20231031	181100	87757720	12680	12680	12680	12680	0
68	20231031	181000	87757720	12680	12680	12680	12680	0
69	20231031	180900	87757720	12680	12680	12680	12680	0
70	20231031	180800	87757720	12680	12680	12680	12680	0
71	20231031	180700	87757720	12680	12680	12680	12680	0
72	20231031	180600	87757720	12680	12680	12680	12680	0
73	20231031	180500	87757720	12680	12680	12680	12680	0
74	20231031	180400	87757720	12680	12680	12680	12680	0
75	20231031	180300	87757720	12680	12680	12680	12680	0
76	20231031	180200	87757720	12680	12680	12680	12680	0
77	20231031	180100	87757720	12680	12680	12680	12680	0
78	20231031	180000	87757720	12680	12680	12680	12680	0
79	20231031	175900	87757720	12680	12680	12680	12680	0
80	20231031	175800	87757720	12680	12680	12680	12680	0
81	20231031	175700	87757720	12680	12680	12680	12680	0
82	20231031	175600	87757720	12680	12680	12680	12680	0
83	20231031	175500	87757720	12680	12680	12680	12680	0
84	20231031	175400	87757720	12680	12680	12680	12680	0
85	20231031	175300	87757720	12680	12680	12680	12680	0
86	20231031	175200	87757720	12680	12680	12680	12680	0
87	20231031	175100	87757720	12680	12680	12680	12680	0
88	20231031	175000	87757720	12680	12680	12680	12680	0
89	20231031	174900	87757720	12680	12680	12680	12680	0
90	20231031	174800	87757720	12680	12680	12680	12680	0
91	20231031	174700	87757720	12680	12680	12680	12680	0
92	20231031	174600	87757720	12680	12680	12680	12680	85
93	20231031	174500	87757720	12680	12680	12680	12680	0
94	20231031	174400	87757720	12680	12680	12680	12680	0
95	20231031	174300	87757720	12680	12680	12680	12680	0
96	20231031	174200	87757720	12680	12680	12680	12680	0
97	20231031	174100	87757720	12680	12680	12680	12680	0
98	20231031	174000	87757720	12680	12680	12680	12680	0
99	20231031	173900	87757720	12680	12680	12680	12680	0
100	20231031	173800	87757720	12680	12680	12680	12680	0
101	20231031	173700	87757720	12680	12680	12680	12680	0
102	20231031	173600	87757720	12680	12680	12680	12680	0
103	20231031	173500	87757720	12680	12680	12680	12680	0
104	20231031	173400	87757720	12680	12680	12680	12680	0
105	20231031	173300	87757720	12680	12680	12680	12680	0
106	20231031	173200	87757720	12680	12680	12680	12680	0
107	20231031	173100	87757720	12680	12680	12680	12680	0
108	20231031	173000	87757720	12680	12680	12680	12680	0
109	20231031	172900	87757720	12680	12680	12680	12680	0
110	20231031	172800	87757720	12680	12680	12680	12680	0
111	20231031	172700	87757720	12680	12680	12680	12680	0
112	20231031	172600	87757720	12680	12680	12680	12680	0
113	20231031	172500	87757720	12680	12680	12680	12680	0
114	20231031	172400	87757720	12680	12680	12680	12680	0
115	20231031	172300	87757720	12680	12680	12680	12680	0
116	20231031	172200	87757720	12680	12680	12680	12680	0
117	20231031	172100	87757720	12680	12680	12680	12680	0
118	20231031	172000	87757720	12680	12680	12680	12680	0
119	20231031	171900	87757720	12680	12680	12680	12680	0
120	20231031	171800	87757720	12680	12680	12680	12680	0
121	20231031	171700	87757720	12680	12680	12680	12680	0
122	20231031	171600	87757720	12680	12680	12680	12680	85
123	20231031	171500	87757720	12680	12680	12680	12680	0
124	20231031	171400	87757720	12680	12680	12680	12680	0
125	20231031	171300	87757720	12680	12680	12680	12680	0
126	20231031	171200	87757720	12680	12680	12680	12680	0
127	20231031	171100	87757720	12680	12680	12680	12680	0
128	20231031	171000	87757720	12680	12680	12680	12680	0
129	20231031	170900	87757720	12680	12680	12680	12680	0
130	20231031	170800	87757720	12680	12680	12680	12680	0
131	20231031	170700	87757720	12680	12680	12680	12680	0
132	20231031	170600	87757720	12680	12680	12680	12680	0
133	20231031	170500	87757720	12680	12680	12680	12680	0
134	20231031	170400	87757720	12680	12680	12680	12680	0
135	20231031	170300	87757720	12680	12680	12680	12680	0
136	20231031	170200	87757720	12680	12680	12680	12680	0
137	20231031	170100	87757720	12680	12680	12680	12680	0
138	20231031	170000	87757720	12680	12680	12680	12680	0
139	20231031	165900	87757720	12680	12680	12680	12680	0
140	20231031	165800	87757720	12680	12680	12680	12680	0
141	20231031	165700	87757720	12680	12680	12680	12680	0
142	20231031	165600	87757720	12680	12680	12680	12680	0
143	20231031	165500	87757720	12680	12680	12680	12680	0
144	20231031	165400	87757720	12680	12680	12680	12680	0
145	20231031	165300	87757720	12680	12680	12680	12680	0
146	20231031	165200	87757720	12680	12680	12680	12680	0
147	20231031	165100	87757720	12680	12680	12680	12680	0
148	20231031	165000	87757720	12680	12680	12680	12680	0
149	20231031	164900	87757720	12680	12680	12680	12680	0
150	20231031	164800	87757720	12680	12680	12680	12680	0
151	20231031	164700	87757720	12680	12680	12680	12680	0
152	20231031	164600	87757720	12680	12680	12680	12680	85
153	20231031	164500	87757720	12680	12680	12680	12680	0
154	20231031	164400	87757720	12680	12680	12680	12680	0
155	20231031	164300	87757720	12680	12680	12680	12680	0
156	20231031	164200	87757720	12680	12680	12680	12680	0
157	20231031	164100	87757720	12680	12680	12680	12680	0
158	20231031	164000	87757720	12680	12680	12680	12680	0
159	20231031	163900	87757720	12680	12680	12680	12680	0
160	20231031	163800	87757720	12680	12680	12680	12680	0
161	20231031	163700	87757720	12680	12680	12680	12680	0
162	20231031	163600	87757720	12680	12680	12680	12680	0
163	20231031	163500	87757720	12680	12680	12680	12680	0
164	20231031	163400	87757720	12680	12680	12680	12680	0
165	20231031	163300	87757720	12680	12680	12680	12680	0
166	20231031	163200	87757720	12680	12680	12680	12680	0
167	20231031	163100	87757720	12680	12680	12680	12680	0
168	20231031	163000	87757720	12680	12680	12680	12680	0
169	20231031	162900	87757720	12680	12680	12680	12680	0
170	20231031	162800	87757720	12680	12680	12680	12680	0
171	20231031	162700	87757720	12680	12680	12680	12680	0
172	20231031	162600	87757720	12680	12680	12680	12680	0
173	20231031	162500	87757720	12680	12680	12680	12680	0
174	20231031	162400	87757720	12680	12680	12680	12680	0
175	20231031	162300	87757720	12680	12680	12680	12680	0
176	20231031	162200	87757720	12680	12680	12680	12680	0
177	20231031	162100	87757720	12680	12680	12680	12680	0
178	20231031	162000	87757720	12680	12680	12680	12680	0
179	20231031	161900	87757720	12680	12680	12680	12680	0
180	20231031	161800	87757720	12680	12680	12680	12680	0
181	20231031	161700	87757720	12680	12680	12680	12680	0
182	20231031	161600	87757720	12680	12680	12680	12680	85
183	20231031	161500	87757720	12680	12680	12680	12680	0
184	20231031	161400	87757720	12680	12680	12680	12680	0
185	20231031	161300	87757720	12680	12680	12680	12680	0
186	20231031	161200	87757720	12680	12680	12680	12680	0
187	20231031	161100	87757720	12680	12680	12680	12680	0
188	20231031	161000	87757720	12680	12680	12680	12680	0
189	20231031	160900	87757720	12680	12680	12680	12680	0
190	20231031	160800	87757720	12680	12680	12680	12680	0
191	20231031	160700	87757720	12680	12680	12680	12680	0
192	20231031	160600	87757720	12680	12680	12680	12680	0
193	20231031	160500	87757720	12680	12680	12680	12680	0
194	20231031	160400	87757720	12680	12680	12680	12680	0
195	20231031	160300	87757720	12680	12680	12680	12680	0
196	20231031	160200	87757720	12680	12680	12680	12680	0
197	20231031	160100	87757720	12680	12680	12680	12680	0
198	20231031	160000	87757720	12680	12680	12680	12680	0
199	20231031	155900	87757720	12680	12680	12680	12680	0
200	20231031	155800	87757720	12680	12680	12680	12680	0
201	20231031	155700	87757720	12680	12680	12680	12680	0
202	20231031	155600	87757720	12680	12680	12680	12680	0
203	20231031	155500	87757720	12680	12680	12680	12680	0
204	20231031	155400	87757720	12680	12680	12680	12680	0
205	20231031	155300	87757720	12680	12680	12680	12680	0
206	20231031	155200	87757720	12680	12680	12680	12680	0
207	20231031	155100	87757720	12680	12680	12680	12680	0
208	20231031	155000	87757720	12680	12680	12680	12680	0
209	20231031	154900	87757720	12680	12680	12680	12680	0
210	20231031	154800	87757720	12680	12680	12680	12680	0
211	20231031	154700	87757720	12680	12680	12680	12680	0
212	20231031	154600	87757720	12680	12680	12680	12680	85
213	20231031	154500	87757720	12680	12680	12680	12680	0
214	20231031	154400	87757720	12680	12680	12680	12680	0
215	20231031	154300	87757720	12680	12680	12680	12680	0
216	20231031	154200	87757720	12680	12680	12680	12680	0
217	20231031	154100	87757720	12680	12680	12680	12680	0
218	20231031	154000	87757720	12680	12680	12680	12680	0
219	20231031	153900	87757720	12680	12680	12680	12680	0
220	20231031	153800	87757720	12680	12680	12680	12680	0
221	20231031	153700	87757720	12680	12680	12680	12680	0
222	20231031	153600	87757720	12680	12680	12680	12680	0
223	20231031	153500	87757720	12680	12680	12680	12680	0
224	20231031	153400	87757720	12680	12680	12680	12680	0
225	20231031	153300	87757720	12680	12680	12680	12680	0
226	20231031	153200	87757720	12680	12680	12680	12680	0
227	20231031	153100	87757720	12680	12680	12680	12680	0
228	20231031	153000	87757720	12680	12680	12680	12680	85
229	20231031	152900	86679920	12610	12610	12610	12610	0
230	20231031	152800	86679920	12610	12610	12610	12610	0
231	20231031	152700	86679920	12610	12610	12610	12610	0
232	20231031	152600	86679920	12610	12610	12610	12610	0
233	20231031	152500	86679920	12610	12610	12610	12610	0
234	20231031	152400	86679920	12610	12610	12610	12610	0
235	20231031	152300	86679920	12610	12610	12610	12610	0
236	20231031	152200	86679920	12610	12610	12610	12610	0
237	20231031	152100	86679920	12610	12610	12610	12610	0
238	20231031	152000	86679920	12610	12610	12610	12610	0
239	20231031	151900	86679920	12610	12610	12610	12610	2
240	20231031	151800	86654700	12520	12520	12520	12520	0
241	20231031	151700	86654700	12520	12520	12520	12520	0
242	20231031	151600	86654700	12520	12520	12520	12520	120
243	20231031	151500	85152300	12520	12520	12520	12520	80
244	20231031	151400	84150700	12520	12520	12520	12520	120
245	20231031	151300	82648300	12510	12520	12520	12510	33
246	20231031	151200	82235240	12520	12520	12520	12510	186
247	20231031	151100	79906540	12520	12520	12520	12520	41
248	20231031	151000	79393220	12520	12520	12520	12510	77
249	20231031	150900	78429200	12520	12520	12520	12520	233
250	20231031	150800	75512040	12520	12520	12530	12520	170
251	20231031	150700	73383610	12520	12520	12520	12520	0
252	20231031	150600	73383610	12520	12510	12520	12510	59
253	20231031	150500	72645320	12520	12520	12520	12510	102
254	20231031	150400	71368500	12520	12520	12520	12520	40
255	20231031	150300	70867700	12520	12520	12520	12520	61
256	20231031	150200	70103980	12520	12520	12520	12520	60
257	20231031	150100	69352780	12520	12520	12520	12520	0
258	20231031	150000	69352780	12520	12520	12520	12520	4
259	20231031	145900	69302700	12520	12520	12520	12520	0
260	20231031	145800	69302700	12520	12520	12520	12520	60
261	20231031	145700	68551500	12520	12520	12520	12520	0
262	20231031	145600	68551500	12520	12520	12520	12520	2
263	20231031	145500	68526460	12520	12520	12520	12520	5
264	20231031	145400	68463860	12520	12520	12520	12520	0
265	20231031	145300	68463860	12520	12520	12520	12520	6
266	20231031	145200	68388740	12510	12510	12510	12510	0
267	20231031	145100	68388740	12510	12520	12520	12510	40
268	20231031	145000	67887990	12520	12520	12520	12520	0
269	20231031	144900	67887990	12520	12520	12520	12520	0
270	20231031	144800	67887990	12520	12520	12520	12520	5
271	20231031	144700	67825390	12670	12670	12670	12670	0
272	20231031	144600	67825390	12670	12520	12670	12520	21
273	20231031	144500	67562320	12520	12520	12520	12520	0
274	20231031	144400	67562320	12520	12520	12520	12510	37
275	20231031	144300	67099100	12520	12520	12600	12520	723
276	20231031	144200	58000500	12520	12520	12520	12520	0
277	20231031	144100	58000500	12520	12520	12520	12520	0
278	20231031	144000	58000500	12520	12520	12520	12520	0
279	20231031	143900	58000500	12520	12520	12520	12520	1
280	20231031	143800	57987980	12520	12520	12520	12520	0
281	20231031	143700	57987980	12520	12520	12520	12520	0
282	20231031	143600	57987980	12520	12520	12520	12520	5
283	20231031	143500	57925380	12520	12520	12520	12520	35
284	20231031	143400	57487180	12520	12520	12520	12520	0
285	20231031	143300	57487180	12520	12520	12520	12520	8
286	20231031	143200	57387020	12520	12520	12520	12520	50
287	20231031	143100	56761020	12520	12520	12520	12520	53
288	20231031	143000	56097460	12520	12520	12520	12520	80
289	20231031	142900	55095860	12510	12520	12520	12510	125
290	20231031	142800	53531530	12520	12510	12520	12510	8
291	20231031	142700	53431420	12520	12520	12520	12520	0
292	20231031	142600	53431420	12520	12520	12520	12520	1
293	20231031	142500	53418900	12520	12520	12520	12520	3
294	20231031	142400	53381340	12530	12530	12530	12530	0
295	20231031	142300	53381340	12530	12530	12530	12530	0
296	20231031	142200	53381340	12530	12530	12530	12530	0
297	20231031	142100	53381340	12530	12530	12530	12530	1
298	20231031	142000	53368810	12530	12530	12530	12530	1
299	20231031	141900	53356280	12530	12530	12530	12530	0
300	20231031	141800	53356280	12530	12530	12530	12530	0
301	20231031	141700	53356280	12530	12530	12530	12530	1
302	20231031	141600	53343750	12530	12560	12560	12530	70
303	20231031	141500	52465280	12560	12560	12560	12560	2
304	20231031	141400	52440160	12580	12580	12580	12580	0
305	20231031	141300	52440160	12580	12580	12580	12580	0
306	20231031	141200	52440160	12580	12580	12580	12580	4
307	20231031	141100	52389840	12590	12590	12590	12590	0
308	20231031	141000	52389840	12590	12590	12590	12590	0
309	20231031	140900	52389840	12590	12580	12590	12580	38
310	20231031	140800	51911660	12590	12590	12590	12590	0
311	20231031	140700	51911660	12590	12590	12590	12590	0
312	20231031	140600	51911660	12590	12590	12590	12590	0
313	20231031	140500	51911660	12590	12590	12590	12570	69
314	20231031	140400	51043170	12600	12600	12600	12600	0
315	20231031	140300	51043170	12600	12600	12600	12600	3
316	20231031	140200	51005370	12600	12600	12600	12600	0
317	20231031	140100	51005370	12600	12600	12600	12600	3
318	20231031	140000	50967570	12590	12590	12590	12590	0
319	20231031	135900	50967570	12590	12590	12590	12590	0
320	20231031	135800	50967570	12590	12600	12600	12590	13
321	20231031	135700	50803880	12600	12600	12600	12600	1
322	20231031	135600	50791280	12620	12620	12620	12620	0
323	20231031	135500	50791280	12620	12620	12620	12620	0
324	20231031	135400	50791280	12620	12620	12620	12620	10
325	20231031	135300	50665080	12620	12620	12620	12620	0
326	20231031	135200	50665080	12620	12620	12620	12620	0
327	20231031	135100	50665080	12620	12620	12620	12620	0
328	20231031	135000	50665080	12620	12620	12620	12620	100
329	20231031	134900	49403080	12620	12620	12620	12620	4
330	20231031	134800	49352600	12620	12620	12620	12620	0
331	20231031	134700	49352600	12620	12620	12620	12620	7
332	20231031	134600	49264260	12620	12620	12620	12620	0
333	20231031	134500	49264260	12620	12620	12620	12620	0
334	20231031	134400	49264260	12620	12620	12620	12620	0
335	20231031	134300	49264260	12620	12620	12620	12620	0
336	20231031	134200	49264260	12620	12620	12620	12620	0
337	20231031	134100	49264260	12620	12620	12620	12620	0
338	20231031	134000	49264260	12620	12620	12620	12620	0
339	20231031	133900	49264260	12620	12620	12620	12620	0
340	20231031	133800	49264260	12620	12620	12620	12620	0
341	20231031	133700	49264260	12620	12620	12620	12620	0
342	20231031	133600	49264260	12620	12620	12620	12620	0
343	20231031	133500	49264260	12620	12620	12620	12620	0
344	20231031	133400	49264260	12620	12620	12620	12620	0
345	20231031	133300	49264260	12620	12620	12620	12620	0
346	20231031	133200	49264260	12620	12620	12620	12620	0
347	20231031	133100	49264260	12620	12620	12620	12620	0
348	20231031	133000	49264260	12620	12620	12620	12620	0
349	20231031	132900	49264260	12620	12620	12620	12620	7
350	20231031	132800	49175920	12620	12620	12620	12620	4
351	20231031	132700	49125440	12590	12590	12590	12590	19
352	20231031	132600	48886230	12630	12630	12630	12630	0
353	20231031	132500	48886230	12630	12630	12630	12630	5
354	20231031	132400	48823080	12630	12630	12630	12630	10
355	20231031	132300	48696780	12630	12630	12630	12630	0
356	20231031	132200	48696780	12630	12630	12630	12630	7
357	20231031	132100	48608370	12630	12630	12630	12630	0
358	20231031	132000	48608370	12630	12630	12630	12630	0
359	20231031	131900	48608370	12630	12630	12630	12630	0
360	20231031	131800	48608370	12630	12630	12630	12630	0
361	20231031	131700	48608370	12630	12630	12630	12630	0
362	20231031	131600	48608370	12630	12630	12630	12630	0
363	20231031	131500	48608370	12630	12630	12630	12630	0
364	20231031	131400	48608370	12630	12630	12630	12630	5
365	20231031	131300	48545220	12630	12630	12630	12630	0
366	20231031	131200	48545220	12630	12630	12630	12630	0
367	20231031	131100	48545220	12630	12630	12630	12630	0
368	20231031	131000	48545220	12630	12630	12630	12630	0
369	20231031	130900	48545220	12630	12630	12630	12630	0
370	20231031	130800	48545220	12630	12630	12630	12630	0
371	20231031	130700	48545220	12630	12630	12630	12630	0
372	20231031	130600	48545220	12630	12630	12630	12630	0
373	20231031	130500	48545220	12630	12630	12630	12630	0
374	20231031	130400	48545220	12630	12630	12630	12630	0
375	20231031	130300	48545220	12630	12630	12630	12630	10
376	20231031	130200	48418920	12630	12630	12630	12630	0
377	20231031	130100	48418920	12630	12630	12630	12630	5
378	20231031	130000	48355770	12590	12590	12590	12590	0
379	20231031	125900	48355770	12590	12590	12590	12590	0
380	20231031	125800	48355770	12590	12590	12590	12590	0
381	20231031	125700	48355770	12590	12590	12590	12590	0
382	20231031	125600	48355770	12590	12600	12600	12590	16
383	20231031	125500	48154270	12610	12610	12610	12610	1
384	20231031	125400	48141660	12600	12600	12600	12600	0
385	20231031	125300	48141660	12600	12640	12640	12600	622
386	20231031	125200	40287530	12660	12660	12660	12660	0
387	20231031	125100	40287530	12660	12660	12660	12660	0
388	20231031	125000	40287530	12660	12660	12660	12660	0
389	20231031	124900	40287530	12660	12660	12660	12660	0
390	20231031	124800	40287530	12660	12660	12660	12660	3
391	20231031	124700	40249550	12660	12660	12660	12660	1
392	20231031	124600	40236890	12630	12630	12630	12630	0
393	20231031	124500	40236890	12630	12630	12630	12630	0
394	20231031	124400	40236890	12630	12630	12630	12630	0
395	20231031	124300	40236890	12630	12630	12630	12630	0
396	20231031	124200	40236890	12630	12630	12630	12630	0
397	20231031	124100	40236890	12630	12630	12630	12630	0
398	20231031	124000	40236890	12630	12630	12630	12630	0
399	20231031	123900	40236890	12630	12630	12630	12630	10
400	20231031	123800	40110590	12660	12660	12660	12660	5
401	20231031	123700	40047290	12640	12640	12640	12640	158
402	20231031	123600	38050170	12640	12640	12640	12640	35
403	20231031	123500	37607770	12640	12640	12640	12640	0
404	20231031	123400	37607770	12640	12640	12640	12640	0
405	20231031	123300	37607770	12640	12640	12640	12640	0
406	20231031	123200	37607770	12640	12640	12640	12640	0
407	20231031	123100	37607770	12640	12640	12640	12640	0
408	20231031	123000	37607770	12640	12640	12640	12640	0
409	20231031	122900	37607770	12640	12640	12640	12640	0
410	20231031	122800	37607770	12640	12640	12640	12640	0
411	20231031	122700	37607770	12640	12640	12640	12640	0
412	20231031	122600	37607770	12640	12660	12660	12640	219
413	20231031	122500	34838050	12670	12670	12670	12670	0
414	20231031	122400	34838050	12670	12670	12670	12670	94
415	20231031	122300	33647070	12670	12670	12670	12670	90
416	20231031	122200	32506770	12670	12670	12670	12670	30
417	20231031	122100	32126670	12670	12670	12670	12670	23
418	20231031	122000	31835260	12670	12670	12670	12670	20
419	20231031	121900	31581860	12670	12670	12670	12670	0
420	20231031	121800	31581860	12670	12670	12670	12670	0
421	20231031	121700	31581860	12670	12670	12670	12670	0
422	20231031	121600	31581860	12670	12670	12670	12670	48
423	20231031	121500	30973700	12660	12670	12670	12660	21
424	20231031	121400	30707640	12670	12670	12670	12670	5
425	20231031	121300	30644290	12670	12670	12670	12670	34
426	20231031	121200	30213510	12670	12670	12670	12670	20
427	20231031	121100	29960110	12670	12670	12670	12670	83
428	20231031	121000	28908500	12670	12670	12670	12670	80
429	20231031	120900	27894900	12670	12670	12670	12670	58
430	20231031	120800	27160040	12660	12660	12660	12660	1
431	20231031	120700	27147380	12670	12670	12670	12670	0
432	20231031	120600	27147380	12670	12670	12670	12670	0
433	20231031	120500	27147380	12670	12670	12670	12670	11
434	20231031	120400	27008010	12670	12670	12670	12670	0
435	20231031	120300	27008010	12670	12670	12670	12670	0
436	20231031	120200	27008010	12670	12670	12670	12670	0
437	20231031	120100	27008010	12670	12670	12670	12670	1
438	20231031	120000	26995340	12670	12670	12670	12670	0
439	20231031	115900	26995340	12670	12670	12670	12670	0
440	20231031	115800	26995340	12670	12670	12670	12670	0
441	20231031	115700	26995340	12670	12670	12670	12670	0
442	20231031	115600	26995340	12670	12670	12670	12670	0
443	20231031	115500	26995340	12670	12670	12670	12670	1
444	20231031	115400	26982670	12680	12680	12680	12680	0
445	20231031	115300	26982670	12680	12680	12680	12680	0
446	20231031	115200	26982670	12680	12680	12680	12680	0
447	20231031	115100	26982670	12680	12680	12680	12680	0
448	20231031	115000	26982670	12680	12680	12680	12680	5
449	20231031	114900	26919270	12680	12680	12680	12680	0
450	20231031	114800	26919270	12680	12680	12680	12680	0
451	20231031	114700	26919270	12680	12680	12680	12680	1
452	20231031	114600	26906590	12680	12680	12680	12680	0
453	20231031	114500	26906590	12680	12680	12680	12680	2
454	20231031	114400	26881230	12680	12680	12680	12680	1
455	20231031	114300	26868550	12680	12680	12680	12680	0
456	20231031	114200	26868550	12680	12680	12680	12680	0
457	20231031	114100	26868550	12680	12680	12680	12680	1
458	20231031	114000	26855870	12680	12680	12680	12680	0
459	20231031	113900	26855870	12680	12680	12680	12680	0
460	20231031	113800	26855870	12680	12680	12680	12680	0
461	20231031	113700	26855870	12680	12680	12680	12680	100
462	20231031	113600	25587870	12680	12680	12680	12680	50
463	20231031	113500	24953870	12680	12680	12680	12680	0
464	20231031	113400	24953870	12680	12680	12680	12680	0
465	20231031	113300	24953870	12680	12680	12680	12680	1
466	20231031	113200	24941190	12680	12680	12680	12680	0
467	20231031	113100	24941190	12680	12680	12680	12680	0
468	20231031	113000	24941190	12680	12680	12680	12680	0
469	20231031	112900	24941190	12680	12680	12680	12680	0
470	20231031	112800	24941190	12680	12680	12680	12680	0
471	20231031	112700	24941190	12680	12680	12680	12680	6
472	20231031	112600	24865110	12680	12680	12680	12680	8
473	20231031	112500	24763670	12680	12680	12680	12680	2
474	20231031	112400	24738310	12680	12680	12680	12680	6
475	20231031	112300	24662230	12700	12700	12700	12700	0
476	20231031	112200	24662230	12700	12700	12700	12700	0
477	20231031	112100	24662230	12700	12700	12700	12700	0
478	20231031	112000	24662230	12700	12700	12700	12700	22
479	20231031	111900	24382830	12710	12710	12710	12710	0
480	20231031	111800	24382830	12710	12710	12710	12710	0
481	20231031	111700	24382830	12710	12710	12710	12710	20
482	20231031	111600	24128630	12710	12710	12710	12710	1
483	20231031	111500	24115920	12710	12710	12710	12710	0
484	20231031	111400	24115920	12710	12710	12710	12710	0
485	20231031	111300	24115920	12710	12710	12710	12710	0
486	20231031	111200	24115920	12710	12710	12710	12710	1
487	20231031	111100	24103210	12710	12710	12710	12710	0
488	20231031	111000	24103210	12710	12710	12710	12710	0
489	20231031	110900	24103210	12710	12710	12710	12710	0
490	20231031	110800	24103210	12710	12710	12710	12710	0
491	20231031	110700	24103210	12710	12710	12710	12710	0
492	20231031	110600	24103210	12710	12710	12710	12710	5
493	20231031	110500	24039660	12710	12710	12710	12710	7
494	20231031	110400	23950690	12710	12710	12710	12700	6
495	20231031	110300	23874440	12700	12700	12700	12700	0
496	20231031	110200	23874440	12700	12700	12700	12700	0
497	20231031	110100	23874440	12700	12700	12700	12700	0
498	20231031	110000	23874440	12700	12700	12700	12700	1
499	20231031	105900	23861740	12710	12710	12710	12710	299
500	20231031	105800	20061450	12710	12710	12710	12710	0
501	20231031	105700	20061450	12710	12710	12710	12710	1
502	20231031	105600	20048740	12710	12710	12710	12710	0
503	20231031	105500	20048740	12710	12710	12710	12710	0
504	20231031	105400	20048740	12710	12710	12710	12710	0
505	20231031	105300	20048740	12710	12710	12710	12710	97
506	20231031	105200	18815870	12710	12710	12710	12710	0
507	20231031	105100	18815870	12710	12710	12710	12710	0
508	20231031	105000	18815870	12710	12700	12710	12700	3
509	20231031	104900	18777750	12710	12710	12710	12710	0
510	20231031	104800	18777750	12710	12710	12710	12710	0
511	20231031	104700	18777750	12710	12710	12710	12710	2
512	20231031	104600	18752330	12710	12710	12710	12710	0
513	20231031	104500	18752330	12710	12710	12710	12710	0
514	20231031	104400	18752330	12710	12710	12710	12710	0
515	20231031	104300	18752330	12710	12710	12710	12710	0
516	20231031	104200	18752330	12710	12710	12710	12710	0
517	20231031	104100	18752330	12710	12710	12710	12710	0
518	20231031	104000	18752330	12710	12710	12710	12710	22
519	20231031	103900	18472710	12710	12710	12710	12710	32
520	20231031	103800	18065990	12710	12710	12710	12710	0
521	20231031	103700	18065990	12710	12710	12710	12710	16
522	20231031	103600	17862630	12710	12710	12710	12710	0
523	20231031	103500	17862630	12710	12710	12710	12710	0
524	20231031	103400	17862630	12710	12710	12710	12710	0
525	20231031	103300	17862630	12710	12710	12710	12710	0
526	20231031	103200	17862630	12710	12710	12710	12710	0
527	20231031	103100	17862630	12710	12710	12710	12710	59
528	20231031	103000	17112740	12710	12710	12710	12710	150
529	20231031	102900	15206240	12710	12710	12710	12710	22
530	20231031	102800	14926620	12760	12760	12760	12760	0
531	20231031	102700	14926620	12760	12760	12760	12760	0
532	20231031	102600	14926620	12760	12760	12760	12760	2
533	20231031	102500	14901100	12760	12760	12760	12760	0
534	20231031	102400	14901100	12760	12760	12760	12760	0
535	20231031	102300	14901100	12760	12760	12760	12760	0
536	20231031	102200	14901100	12760	12760	12760	12760	0
537	20231031	102100	14901100	12760	12760	12760	12760	0
538	20231031	102000	14901100	12760	12760	12760	12760	0
539	20231031	101900	14901100	12760	12760	12760	12760	0
540	20231031	101800	14901100	12760	12760	12760	12760	0
541	20231031	101700	14901100	12760	12760	12760	12760	10
542	20231031	101600	14773500	12760	12760	12760	12760	601
543	20231031	101500	7104740	12760	12760	12760	12760	0
544	20231031	101400	7104740	12760	12760	12760	12760	0
545	20231031	101300	7104740	12760	12760	12760	12760	0
546	20231031	101200	7104740	12760	12760	12760	12760	15
547	20231031	101100	6913340	12760	12760	12760	12760	0
548	20231031	101000	6913340	12760	12760	12760	12760	0
549	20231031	100900	6913340	12760	12760	12760	12760	0
550	20231031	100800	6913340	12760	12760	12760	12760	0
551	20231031	100700	6913340	12760	12760	12760	12760	0
552	20231031	100600	6913340	12760	12760	12760	12760	2
553	20231031	100500	6887820	12670	12670	12670	12670	7
554	20231031	100400	6799130	12760	12760	12760	12760	0
555	20231031	100300	6799130	12760	12760	12760	12760	0
556	20231031	100200	6799130	12760	12760	12760	12760	2
557	20231031	100100	6773610	12760	12760	12760	12760	0
558	20231031	100000	6773610	12760	12760	12760	12760	1
559	20231031	095900	6760850	12760	12760	12760	12760	1
560	20231031	095800	6748090	12640	12640	12640	12640	0
561	20231031	095700	6748090	12640	12640	12640	12640	0
562	20231031	095600	6748090	12640	12640	12640	12640	0
563	20231031	095500	6748090	12640	12640	12640	12640	0
564	20231031	095400	6748090	12640	12790	12790	12640	271
565	20231031	095300	3298060	12820	12820	12820	12820	0
566	20231031	095200	3298060	12820	12820	12820	12820	0
567	20231031	095100	3298060	12820	12820	12820	12820	5
568	20231031	095000	3233960	12900	12900	12900	12900	0
569	20231031	094900	3233960	12900	12900	12900	12900	0
570	20231031	094800	3233960	12900	12900	12900	12900	0
571	20231031	094700	3233960	12900	12910	12910	12900	33
572	20231031	094600	2808090	12920	12920	12920	12920	1
573	20231031	094500	2795170	12920	12920	12920	12920	0
574	20231031	094400	2795170	12920	12920	12920	12920	0
575	20231031	094300	2795170	12920	12920	12920	12920	64
576	20231031	094200	1968290	12950	12950	12950	12950	0
577	20231031	094100	1968290	12950	12950	12950	12950	0
578	20231031	094000	1968290	12950	12950	12950	12950	0
579	20231031	093900	1968290	12950	12940	12950	12940	3
580	20231031	093800	1929450	12940	12940	12940	12940	0
581	20231031	093700	1929450	12940	12940	12940	12940	1
582	20231031	093600	1916510	12950	12950	12950	12950	0
583	20231031	093500	1916510	12950	12950	12950	12950	0
584	20231031	093400	1916510	12950	12950	12950	12950	0
585	20231031	093300	1916510	12950	12950	12950	12950	3
586	20231031	093200	1877660	12940	12940	12940	12940	0
587	20231031	093100	1877660	12940	12940	12940	12940	0
588	20231031	093000	1877660	12940	12940	12940	12940	0
589	20231031	092900	1877660	12940	12940	12940	12940	1
590	20231031	092800	1864720	12940	12940	12940	12940	0
591	20231031	092700	1864720	12940	12940	12940	12940	0
592	20231031	092600	1864720	12940	12940	12950	12940	105
593	20231031	092500	506010	12940	12940	12940	12940	5
594	20231031	092400	441310	12940	12940	12940	12940	10
595	20231031	092300	311910	13070	13070	13070	13070	0
596	20231031	092200	311910	13070	13070	13070	13070	0
597	20231031	092100	311910	13070	13070	13070	13070	0
598	20231031	092000	311910	13070	13070	13070	13070	0
599	20231031	091900	311910	13070	13070	13070	13070	0
600	20231031	091800	311910	13070	13070	13070	13070	0
601	20231031	091700	311910	13070	13070	13070	13070	0
602	20231031	091600	311910	13070	12910	13070	12910	5
603	20231031	091500	247040	13270	13270	13270	13270	0
604	20231031	091400	247040	13270	13270	13270	13270	0
605	20231031	091300	247040	13270	13270	13270	13270	0
606	20231031	091200	247040	13270	13270	13270	13270	0
607	20231031	091100	247040	13270	13270	13270	13270	0
608	20231031	091000	247040	13270	13270	13270	13270	0
609	20231031	090900	247040	13270	13270	13270	13270	0
610	20231031	090800	247040	13270	13270	13270	13270	0
611	20231031	090700	247040	13270	13270	13270	13270	0
612	20231031	090600	247040	13270	13270	13270	13270	0
613	20231031	090500	247040	13270	13270	13270	13270	0
614	20231031	090400	247040	13270	13270	13270	13270	0
615	20231031	090300	247040	13270	13270	13270	13270	0
616	20231031	090200	247040	13270	13290	13300	12920	6
617	20231031	090100	167700	12900	12900	12900	12900	0
618	20231031	090000	167700	12900	12900	12900	12900	13