KissMeData/065710/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194200	27195200	18850	18850	18850	18850	53
3	20231031	194100	27195200	18850	18850	18850	18850	0
4	20231031	194000	27195200	18850	18850	18850	18850	0
5	20231031	193900	27195200	18850	18850	18850	18850	0
6	20231031	193800	27195200	18850	18850	18850	18850	0
7	20231031	193700	27195200	18850	18850	18850	18850	0
8	20231031	193600	27195200	18850	18850	18850	18850	0
9	20231031	193500	27195200	18850	18850	18850	18850	0
10	20231031	193400	27195200	18850	18850	18850	18850	0
11	20231031	193300	27195200	18850	18850	18850	18850	0
12	20231031	193200	27195200	18850	18850	18850	18850	0
13	20231031	193100	27195200	18850	18850	18850	18850	0
14	20231031	193000	27195200	18850	18850	18850	18850	0
15	20231031	192900	27195200	18850	18850	18850	18850	0
16	20231031	192800	27195200	18850	18850	18850	18850	0
17	20231031	192700	27195200	18850	18850	18850	18850	0
18	20231031	192600	27195200	18850	18850	18850	18850	0
19	20231031	192500	27195200	18850	18850	18850	18850	0
20	20231031	192400	27195200	18850	18850	18850	18850	0
21	20231031	192300	27195200	18850	18850	18850	18850	0
22	20231031	192200	27195200	18850	18850	18850	18850	0
23	20231031	192100	27195200	18850	18850	18850	18850	0
24	20231031	192000	27195200	18850	18850	18850	18850	0
25	20231031	191900	27195200	18850	18850	18850	18850	0
26	20231031	191800	27195200	18850	18850	18850	18850	0
27	20231031	191700	27195200	18850	18850	18850	18850	0
28	20231031	191600	27195200	18850	18850	18850	18850	0
29	20231031	191500	27195200	18850	18850	18850	18850	0
30	20231031	191400	27195200	18850	18850	18850	18850	0
31	20231031	191300	27195200	18850	18850	18850	18850	0
32	20231031	191200	27195200	18850	18850	18850	18850	53
33	20231031	191100	27195200	18850	18850	18850	18850	0
34	20231031	191000	27195200	18850	18850	18850	18850	0
35	20231031	190900	27195200	18850	18850	18850	18850	0
36	20231031	190800	27195200	18850	18850	18850	18850	0
37	20231031	190700	27195200	18850	18850	18850	18850	0
38	20231031	190600	27195200	18850	18850	18850	18850	0
39	20231031	190500	27195200	18850	18850	18850	18850	0
40	20231031	190400	27195200	18850	18850	18850	18850	0
41	20231031	190300	27195200	18850	18850	18850	18850	0
42	20231031	190200	27195200	18850	18850	18850	18850	0
43	20231031	190100	27195200	18850	18850	18850	18850	0
44	20231031	190000	27195200	18850	18850	18850	18850	0
45	20231031	185900	27195200	18850	18850	18850	18850	0
46	20231031	185800	27195200	18850	18850	18850	18850	0
47	20231031	185700	27195200	18850	18850	18850	18850	0
48	20231031	185600	27195200	18850	18850	18850	18850	0
49	20231031	185500	27195200	18850	18850	18850	18850	0
50	20231031	185400	27195200	18850	18850	18850	18850	0
51	20231031	185300	27195200	18850	18850	18850	18850	0
52	20231031	185200	27195200	18850	18850	18850	18850	0
53	20231031	185100	27195200	18850	18850	18850	18850	0
54	20231031	185000	27195200	18850	18850	18850	18850	0
55	20231031	184900	27195200	18850	18850	18850	18850	0
56	20231031	184800	27195200	18850	18850	18850	18850	0
57	20231031	184700	27195200	18850	18850	18850	18850	0
58	20231031	184600	27195200	18850	18850	18850	18850	0
59	20231031	184500	27195200	18850	18850	18850	18850	0
60	20231031	184400	27195200	18850	18850	18850	18850	0
61	20231031	184300	27195200	18850	18850	18850	18850	0
62	20231031	184200	27195200	18850	18850	18850	18850	53
63	20231031	184100	27195200	18850	18850	18850	18850	0
64	20231031	184000	27195200	18850	18850	18850	18850	0
65	20231031	183900	27195200	18850	18850	18850	18850	0
66	20231031	183800	27195200	18850	18850	18850	18850	0
67	20231031	183700	27195200	18850	18850	18850	18850	0
68	20231031	183600	27195200	18850	18850	18850	18850	0
69	20231031	183500	27195200	18850	18850	18850	18850	0
70	20231031	183400	27195200	18850	18850	18850	18850	0
71	20231031	183300	27195200	18850	18850	18850	18850	0
72	20231031	183200	27195200	18850	18850	18850	18850	0
73	20231031	183100	27195200	18850	18850	18850	18850	0
74	20231031	183000	27195200	18850	18850	18850	18850	0
75	20231031	182900	27195200	18850	18850	18850	18850	0
76	20231031	182800	27195200	18850	18850	18850	18850	0
77	20231031	182700	27195200	18850	18850	18850	18850	0
78	20231031	182600	27195200	18850	18850	18850	18850	0
79	20231031	182500	27195200	18850	18850	18850	18850	0
80	20231031	182400	27195200	18850	18850	18850	18850	0
81	20231031	182300	27195200	18850	18850	18850	18850	0
82	20231031	182200	27195200	18850	18850	18850	18850	0
83	20231031	182100	27195200	18850	18850	18850	18850	0
84	20231031	182000	27195200	18850	18850	18850	18850	0
85	20231031	181900	27195200	18850	18850	18850	18850	0
86	20231031	181800	27195200	18850	18850	18850	18850	0
87	20231031	181700	27195200	18850	18850	18850	18850	0
88	20231031	181600	27195200	18850	18850	18850	18850	0
89	20231031	181500	27195200	18850	18850	18850	18850	0
90	20231031	181400	27195200	18850	18850	18850	18850	0
91	20231031	181300	27195200	18850	18850	18850	18850	0
92	20231031	181200	27195200	18850	18850	18850	18850	53
93	20231031	181100	27195200	18850	18850	18850	18850	0
94	20231031	181000	27195200	18850	18850	18850	18850	0
95	20231031	180900	27195200	18850	18850	18850	18850	0
96	20231031	180800	27195200	18850	18850	18850	18850	0
97	20231031	180700	27195200	18850	18850	18850	18850	0
98	20231031	180600	27195200	18850	18850	18850	18850	0
99	20231031	180500	27195200	18850	18850	18850	18850	0
100	20231031	180400	27195200	18850	18850	18850	18850	0
101	20231031	180300	27195200	18850	18850	18850	18850	0
102	20231031	180200	27195200	18850	18850	18850	18850	0
103	20231031	180100	27195200	18850	18850	18850	18850	0
104	20231031	180000	27195200	18850	18850	18850	18850	0
105	20231031	175900	27195200	18850	18850	18850	18850	0
106	20231031	175800	27195200	18850	18850	18850	18850	0
107	20231031	175700	27195200	18850	18850	18850	18850	0
108	20231031	175600	27195200	18850	18850	18850	18850	0
109	20231031	175500	27195200	18850	18850	18850	18850	0
110	20231031	175400	27195200	18850	18850	18850	18850	0
111	20231031	175300	27195200	18850	18850	18850	18850	0
112	20231031	175200	27195200	18850	18850	18850	18850	0
113	20231031	175100	27195200	18850	18850	18850	18850	0
114	20231031	175000	27195200	18850	18850	18850	18850	0
115	20231031	174900	27195200	18850	18850	18850	18850	0
116	20231031	174800	27195200	18850	18850	18850	18850	0
117	20231031	174700	27195200	18850	18850	18850	18850	0
118	20231031	174600	27195200	18850	18850	18850	18850	0
119	20231031	174500	27195200	18850	18850	18850	18850	0
120	20231031	174400	27195200	18850	18850	18850	18850	0
121	20231031	174300	27195200	18850	18850	18850	18850	0
122	20231031	174200	27195200	18850	18850	18850	18850	53
123	20231031	174100	27195200	18850	18850	18850	18850	0
124	20231031	174000	27195200	18850	18850	18850	18850	0
125	20231031	173900	27195200	18850	18850	18850	18850	0
126	20231031	173800	27195200	18850	18850	18850	18850	0
127	20231031	173700	27195200	18850	18850	18850	18850	0
128	20231031	173600	27195200	18850	18850	18850	18850	0
129	20231031	173500	27195200	18850	18850	18850	18850	0
130	20231031	173400	27195200	18850	18850	18850	18850	0
131	20231031	173300	27195200	18850	18850	18850	18850	0
132	20231031	173200	27195200	18850	18850	18850	18850	0
133	20231031	173100	27195200	18850	18850	18850	18850	0
134	20231031	173000	27195200	18850	18850	18850	18850	0
135	20231031	172900	27195200	18850	18850	18850	18850	0
136	20231031	172800	27195200	18850	18850	18850	18850	0
137	20231031	172700	27195200	18850	18850	18850	18850	0
138	20231031	172600	27195200	18850	18850	18850	18850	0
139	20231031	172500	27195200	18850	18850	18850	18850	0
140	20231031	172400	27195200	18850	18850	18850	18850	0
141	20231031	172300	27195200	18850	18850	18850	18850	0
142	20231031	172200	27195200	18850	18850	18850	18850	0
143	20231031	172100	27195200	18850	18850	18850	18850	0
144	20231031	172000	27195200	18850	18850	18850	18850	0
145	20231031	171900	27195200	18850	18850	18850	18850	0
146	20231031	171800	27195200	18850	18850	18850	18850	0
147	20231031	171700	27195200	18850	18850	18850	18850	0
148	20231031	171600	27195200	18850	18850	18850	18850	0
149	20231031	171500	27195200	18850	18850	18850	18850	0
150	20231031	171400	27195200	18850	18850	18850	18850	0
151	20231031	171300	27195200	18850	18850	18850	18850	0
152	20231031	171200	27195200	18850	18850	18850	18850	53
153	20231031	171100	27195200	18850	18850	18850	18850	0
154	20231031	171000	27195200	18850	18850	18850	18850	0
155	20231031	170900	27195200	18850	18850	18850	18850	0
156	20231031	170800	27195200	18850	18850	18850	18850	0
157	20231031	170700	27195200	18850	18850	18850	18850	0
158	20231031	170600	27195200	18850	18850	18850	18850	0
159	20231031	170500	27195200	18850	18850	18850	18850	0
160	20231031	170400	27195200	18850	18850	18850	18850	0
161	20231031	170300	27195200	18850	18850	18850	18850	0
162	20231031	170200	27195200	18850	18850	18850	18850	0
163	20231031	170100	27195200	18850	18850	18850	18850	0
164	20231031	170000	27195200	18850	18850	18850	18850	0
165	20231031	165900	27195200	18850	18850	18850	18850	0
166	20231031	165800	27195200	18850	18850	18850	18850	0
167	20231031	165700	27195200	18850	18850	18850	18850	0
168	20231031	165600	27195200	18850	18850	18850	18850	0
169	20231031	165500	27195200	18850	18850	18850	18850	0
170	20231031	165400	27195200	18850	18850	18850	18850	0
171	20231031	165300	27195200	18850	18850	18850	18850	0
172	20231031	165200	27195200	18850	18850	18850	18850	0
173	20231031	165100	27195200	18850	18850	18850	18850	0
174	20231031	165000	27195200	18850	18850	18850	18850	0
175	20231031	164900	27195200	18850	18850	18850	18850	0
176	20231031	164800	27195200	18850	18850	18850	18850	0
177	20231031	164700	27195200	18850	18850	18850	18850	0
178	20231031	164600	27195200	18850	18850	18850	18850	0
179	20231031	164500	27195200	18850	18850	18850	18850	0
180	20231031	164400	27195200	18850	18850	18850	18850	0
181	20231031	164300	27195200	18850	18850	18850	18850	0
182	20231031	164200	27195200	18850	18850	18850	18850	53
183	20231031	164100	27195200	18850	18850	18850	18850	0
184	20231031	164000	27195200	18850	18850	18850	18850	0
185	20231031	163900	27195200	18850	18850	18850	18850	0
186	20231031	163800	27195200	18850	18850	18850	18850	0
187	20231031	163700	27195200	18850	18850	18850	18850	0
188	20231031	163600	27195200	18850	18850	18850	18850	0
189	20231031	163500	27195200	18850	18850	18850	18850	0
190	20231031	163400	27195200	18850	18850	18850	18850	0
191	20231031	163300	27195200	18850	18850	18850	18850	0
192	20231031	163200	27195200	18850	18850	18850	18850	0
193	20231031	163100	27195200	18850	18850	18850	18850	0
194	20231031	163000	27195200	18850	18850	18850	18850	0
195	20231031	162900	27195200	18850	18850	18850	18850	0
196	20231031	162800	27195200	18850	18850	18850	18850	0
197	20231031	162700	27195200	18850	18850	18850	18850	0
198	20231031	162600	27195200	18850	18850	18850	18850	0
199	20231031	162500	27195200	18850	18850	18850	18850	0
200	20231031	162400	27195200	18850	18850	18850	18850	0
201	20231031	162300	27195200	18850	18850	18850	18850	0
202	20231031	162200	27195200	18850	18850	18850	18850	0
203	20231031	162100	27195200	18850	18850	18850	18850	0
204	20231031	162000	27195200	18850	18850	18850	18850	0
205	20231031	161900	27195200	18850	18850	18850	18850	0
206	20231031	161800	27195200	18850	18850	18850	18850	0
207	20231031	161700	27195200	18850	18850	18850	18850	0
208	20231031	161600	27195200	18850	18850	18850	18850	0
209	20231031	161500	27195200	18850	18850	18850	18850	0
210	20231031	161400	27195200	18850	18850	18850	18850	0
211	20231031	161300	27195200	18850	18850	18850	18850	0
212	20231031	161200	27195200	18850	18850	18850	18850	53
213	20231031	161100	27195200	18850	18850	18850	18850	0
214	20231031	161000	27195200	18850	18850	18850	18850	0
215	20231031	160900	27195200	18850	18850	18850	18850	0
216	20231031	160800	27195200	18850	18850	18850	18850	0
217	20231031	160700	27195200	18850	18850	18850	18850	0
218	20231031	160600	27195200	18850	18850	18850	18850	0
219	20231031	160500	27195200	18850	18850	18850	18850	0
220	20231031	160400	27195200	18850	18850	18850	18850	0
221	20231031	160300	27195200	18850	18850	18850	18850	0
222	20231031	160200	27195200	18850	18850	18850	18850	0
223	20231031	160100	27195200	18850	18850	18850	18850	0
224	20231031	160000	27195200	18850	18850	18850	18850	0
225	20231031	155900	27195200	18850	18850	18850	18850	0
226	20231031	155800	27195200	18850	18850	18850	18850	0
227	20231031	155700	27195200	18850	18850	18850	18850	0
228	20231031	155600	27195200	18850	18850	18850	18850	0
229	20231031	155500	27195200	18850	18850	18850	18850	0
230	20231031	155400	27195200	18850	18850	18850	18850	0
231	20231031	155300	27195200	18850	18850	18850	18850	0
232	20231031	155200	27195200	18850	18850	18850	18850	0
233	20231031	155100	27195200	18850	18850	18850	18850	0
234	20231031	155000	27195200	18850	18850	18850	18850	0
235	20231031	154900	27195200	18850	18850	18850	18850	0
236	20231031	154800	27195200	18850	18850	18850	18850	0
237	20231031	154700	27195200	18850	18850	18850	18850	0
238	20231031	154600	27195200	18850	18850	18850	18850	0
239	20231031	154500	27195200	18850	18850	18850	18850	0
240	20231031	154400	27195200	18850	18850	18850	18850	0
241	20231031	154300	27195200	18850	18850	18850	18850	0
242	20231031	154200	27195200	18850	18850	18850	18850	53
243	20231031	154100	27195200	18850	18850	18850	18850	0
244	20231031	154000	27195200	18850	18850	18850	18850	0
245	20231031	153900	27195200	18850	18850	18850	18850	0
246	20231031	153800	27195200	18850	18850	18850	18850	0
247	20231031	153700	27195200	18850	18850	18850	18850	0
248	20231031	153600	27195200	18850	18850	18850	18850	0
249	20231031	153500	27195200	18850	18850	18850	18850	0
250	20231031	153400	27195200	18850	18850	18850	18850	0
251	20231031	153300	27195200	18850	18850	18850	18850	0
252	20231031	153200	27195200	18850	18850	18850	18850	0
253	20231031	153100	27195200	18850	18850	18850	18850	0
254	20231031	153000	27195200	18850	18850	18850	18850	53
255	20231031	152900	26196150	18900	18900	18900	18900	0
256	20231031	152800	26196150	18900	18900	18900	18900	0
257	20231031	152700	26196150	18900	18900	18900	18900	0
258	20231031	152600	26196150	18900	18900	18900	18900	0
259	20231031	152500	26196150	18900	18900	18900	18900	0
260	20231031	152400	26196150	18900	18900	18900	18900	0
261	20231031	152300	26196150	18900	18900	18900	18900	0
262	20231031	152200	26196150	18900	18900	18900	18900	0
263	20231031	152100	26196150	18900	18900	18900	18900	0
264	20231031	152000	26196150	18900	18900	18900	18900	0
265	20231031	151900	26196150	18900	18900	18900	18900	1
266	20231031	151800	26177250	18850	18850	18850	18850	0
267	20231031	151700	26177250	18850	18850	18850	18850	0
268	20231031	151600	26177250	18850	18850	18850	18850	0
269	20231031	151500	26177250	18850	18850	18850	18850	0
270	20231031	151400	26177250	18850	18850	18850	18850	0
271	20231031	151300	26177250	18850	18850	18850	18850	0
272	20231031	151200	26177250	18850	18850	18850	18850	0
273	20231031	151100	26177250	18850	18850	18850	18850	0
274	20231031	151000	26177250	18850	18850	18850	18850	0
275	20231031	150900	26177250	18850	18850	18850	18850	0
276	20231031	150800	26177250	18850	18850	18850	18850	0
277	20231031	150700	26177250	18850	18850	18850	18850	0
278	20231031	150600	26177250	18850	18850	18850	18850	0
279	20231031	150500	26177250	18850	18850	18850	18850	0
280	20231031	150400	26177250	18850	18850	18850	18850	0
281	20231031	150300	26177250	18850	18880	18880	18850	40
282	20231031	150200	25422870	18890	18890	18890	18890	0
283	20231031	150100	25422870	18890	18890	18890	18890	1
284	20231031	150000	25403980	18890	18890	18890	18890	3
285	20231031	145900	25347310	18890	18890	18890	18890	0
286	20231031	145800	25347310	18890	18890	18890	18890	0
287	20231031	145700	25347310	18890	18890	18890	18890	0
288	20231031	145600	25347310	18890	18890	18890	18890	0
289	20231031	145500	25347310	18890	18890	18890	18890	0
290	20231031	145400	25347310	18890	18890	18890	18890	0
291	20231031	145300	25347310	18890	18890	18890	18890	0
292	20231031	145200	25347310	18890	18890	18890	18890	0
293	20231031	145100	25347310	18890	18890	18890	18890	0
294	20231031	145000	25347310	18890	18890	18890	18890	1
295	20231031	144900	25328420	18900	18900	18900	18900	0
296	20231031	144800	25328420	18900	18900	18900	18900	0
297	20231031	144700	25328420	18900	18900	18900	18900	0
298	20231031	144600	25328420	18900	18900	18900	18900	0
299	20231031	144500	25328420	18900	18900	18900	18900	0
300	20231031	144400	25328420	18900	18900	18900	18900	0
301	20231031	144300	25328420	18900	18900	18900	18900	0
302	20231031	144200	25328420	18900	18900	18900	18900	0
303	20231031	144100	25328420	18900	18900	18900	18900	0
304	20231031	144000	25328420	18900	18900	18900	18900	0
305	20231031	143900	25328420	18900	18900	18900	18900	0
306	20231031	143800	25328420	18900	18900	18900	18900	0
307	20231031	143700	25328420	18900	18900	18900	18900	0
308	20231031	143600	25328420	18900	18900	18900	18900	0
309	20231031	143500	25328420	18900	18900	18900	18900	0
310	20231031	143400	25328420	18900	18900	18900	18900	0
311	20231031	143300	25328420	18900	18900	18900	18900	154
312	20231031	143200	22417820	18900	18900	18900	18900	0
313	20231031	143100	22417820	18900	18900	18900	18900	0
314	20231031	143000	22417820	18900	18900	18900	18900	1
315	20231031	142900	22398920	18900	18900	18900	18900	0
316	20231031	142800	22398920	18900	18910	18910	18900	242
317	20231031	142700	17822730	18910	18910	18910	18910	0
318	20231031	142600	17822730	18910	18910	18910	18910	0
319	20231031	142500	17822730	18910	18910	18910	18910	5
320	20231031	142400	17728180	18910	18910	18910	18910	0
321	20231031	142300	17728180	18910	18910	18910	18910	0
322	20231031	142200	17728180	18910	18910	18910	18910	0
323	20231031	142100	17728180	18910	18910	18910	18910	5
324	20231031	142000	17633630	18910	18910	18910	18910	5
325	20231031	141900	17539080	18920	18920	18920	18920	0
326	20231031	141800	17539080	18920	18920	18920	18920	0
327	20231031	141700	17539080	18920	18920	18920	18920	0
328	20231031	141600	17539080	18920	18920	18920	18920	0
329	20231031	141500	17539080	18920	18920	18920	18920	0
330	20231031	141400	17539080	18920	18920	18920	18920	0
331	20231031	141300	17539080	18920	18920	18920	18920	0
332	20231031	141200	17539080	18920	18920	18920	18920	0
333	20231031	141100	17539080	18920	18920	18920	18920	0
334	20231031	141000	17539080	18920	18920	18920	18920	0
335	20231031	140900	17539080	18920	18920	18920	18920	10
336	20231031	140800	17349880	18920	18920	18920	18920	0
337	20231031	140700	17349880	18920	18920	18920	18920	0
338	20231031	140600	17349880	18920	18920	18920	18920	1
339	20231031	140500	17330960	18920	18920	18920	18920	0
340	20231031	140400	17330960	18920	18920	18920	18920	1
341	20231031	140300	17312040	18920	18920	18920	18920	3
342	20231031	140200	17255280	18920	18920	18920	18920	0
343	20231031	140100	17255280	18920	18920	18920	18920	0
344	20231031	140000	17255280	18920	18920	18920	18920	0
345	20231031	135900	17255280	18920	18920	18920	18920	0
346	20231031	135800	17255280	18920	18920	18920	18920	0
347	20231031	135700	17255280	18920	18920	18920	18920	0
348	20231031	135600	17255280	18920	18920	18920	18920	0
349	20231031	135500	17255280	18920	18920	18920	18920	0
350	20231031	135400	17255280	18920	18920	18920	18920	0
351	20231031	135300	17255280	18920	18920	18920	18920	0
352	20231031	135200	17255280	18920	18920	18920	18920	0
353	20231031	135100	17255280	18920	18920	18920	18920	0
354	20231031	135000	17255280	18920	18920	18920	18920	10
355	20231031	134900	17066080	18930	18930	18930	18930	0
356	20231031	134800	17066080	18930	18930	18930	18930	0
357	20231031	134700	17066080	18930	18930	18930	18930	0
358	20231031	134600	17066080	18930	18930	18930	18930	0
359	20231031	134500	17066080	18930	18930	18930	18930	0
360	20231031	134400	17066080	18930	18930	18930	18930	0
361	20231031	134300	17066080	18930	18930	18930	18930	1
362	20231031	134200	17047150	18910	18910	18910	18910	0
363	20231031	134100	17047150	18910	18910	18910	18910	0
364	20231031	134000	17047150	18910	18910	18910	18910	0
365	20231031	133900	17047150	18910	18910	18910	18910	0
366	20231031	133800	17047150	18910	18910	18910	18910	0
367	20231031	133700	17047150	18910	18910	18910	18910	0
368	20231031	133600	17047150	18910	18910	18910	18910	0
369	20231031	133500	17047150	18910	18910	18910	18910	0
370	20231031	133400	17047150	18910	18910	18910	18910	0
371	20231031	133300	17047150	18910	18910	18910	18910	10
372	20231031	133200	16858050	18920	18920	18920	18920	0
373	20231031	133100	16858050	18920	18920	18920	18920	0
374	20231031	133000	16858050	18920	18920	18920	18920	0
375	20231031	132900	16858050	18920	18920	18920	18920	0
376	20231031	132800	16858050	18920	18920	18920	18920	0
377	20231031	132700	16858050	18920	18920	18920	18920	0
378	20231031	132600	16858050	18920	18920	18920	18920	0
379	20231031	132500	16858050	18920	18920	18920	18920	0
380	20231031	132400	16858050	18920	18920	18920	18920	0
381	20231031	132300	16858050	18920	18920	18920	18920	0
382	20231031	132200	16858050	18920	18920	18920	18920	0
383	20231031	132100	16858050	18920	18920	18920	18920	0
384	20231031	132000	16858050	18920	18920	18920	18920	0
385	20231031	131900	16858050	18920	18920	18920	18920	0
386	20231031	131800	16858050	18920	18920	18920	18920	0
387	20231031	131700	16858050	18920	18920	18920	18920	0
388	20231031	131600	16858050	18920	18920	18920	18920	0
389	20231031	131500	16858050	18920	18920	18920	18920	10
390	20231031	131400	16668850	18920	18920	18920	18920	5
391	20231031	131300	16574250	18920	18920	18920	18920	0
392	20231031	131200	16574250	18920	18920	18920	18920	0
393	20231031	131100	16574250	18920	18920	18920	18920	0
394	20231031	131000	16574250	18920	18920	18920	18920	0
395	20231031	130900	16574250	18920	18920	18920	18920	0
396	20231031	130800	16574250	18920	18920	18920	18920	5
397	20231031	130700	16479650	18920	18920	18920	18920	0
398	20231031	130600	16479650	18920	18920	18920	18920	0
399	20231031	130500	16479650	18920	18920	18920	18920	5
400	20231031	130400	16385050	18920	18920	18920	18920	0
401	20231031	130300	16385050	18920	18920	18920	18920	0
402	20231031	130200	16385050	18920	18920	18920	18920	0
403	20231031	130100	16385050	18920	18920	18920	18920	0
404	20231031	130000	16385050	18920	18920	18920	18920	0
405	20231031	125900	16385050	18920	18920	18920	18920	0
406	20231031	125800	16385050	18920	18920	18920	18920	5
407	20231031	125700	16290450	18920	18920	18920	18920	0
408	20231031	125600	16290450	18920	18920	18920	18920	0
409	20231031	125500	16290450	18920	18920	18920	18920	0
410	20231031	125400	16290450	18920	18920	18920	18920	5
411	20231031	125300	16195850	18920	18920	18920	18920	0
412	20231031	125200	16195850	18920	18920	18920	18920	0
413	20231031	125100	16195850	18920	18920	18920	18920	5
414	20231031	125000	16101250	18920	18920	18920	18920	1
415	20231031	124900	16082330	18920	18920	18920	18920	0
416	20231031	124800	16082330	18920	18920	18920	18920	5
417	20231031	124700	15987730	18950	18950	18950	18950	0
418	20231031	124600	15987730	18950	18950	18950	18950	0
419	20231031	124500	15987730	18950	18950	18950	18950	0
420	20231031	124400	15987730	18950	18950	18950	18950	27
421	20231031	124300	15476080	18920	18920	18920	18920	0
422	20231031	124200	15476080	18920	18920	18920	18920	0
423	20231031	124100	15476080	18920	18920	18920	18920	0
424	20231031	124000	15476080	18920	18920	18920	18920	0
425	20231031	123900	15476080	18920	18920	18920	18920	20
426	20231031	123800	15097680	18920	18920	18920	18920	0
427	20231031	123700	15097680	18920	18920	18920	18920	0
428	20231031	123600	15097680	18920	18920	18920	18920	0
429	20231031	123500	15097680	18920	18920	18920	18920	0
430	20231031	123400	15097680	18920	18920	18920	18920	0
431	20231031	123300	15097680	18920	18920	18920	18920	0
432	20231031	123200	15097680	18920	18920	18920	18920	0
433	20231031	123100	15097680	18920	18920	18920	18920	0
434	20231031	123000	15097680	18920	18920	18920	18920	0
435	20231031	122900	15097680	18920	18920	18920	18920	7
436	20231031	122800	14965240	18920	18920	18920	18920	0
437	20231031	122700	14965240	18920	18920	18920	18920	0
438	20231031	122600	14965240	18920	18920	18920	18920	0
439	20231031	122500	14965240	18920	18920	18920	18920	0
440	20231031	122400	14965240	18920	18920	18920	18920	0
441	20231031	122300	14965240	18920	18920	18920	18920	0
442	20231031	122200	14965240	18920	18920	18920	18920	0
443	20231031	122100	14965240	18920	18920	18920	18920	0
444	20231031	122000	14965240	18920	18920	18920	18920	0
445	20231031	121900	14965240	18920	18920	18920	18920	0
446	20231031	121800	14965240	18920	18920	18920	18920	0
447	20231031	121700	14965240	18920	18920	18920	18920	0
448	20231031	121600	14965240	18920	18920	18920	18920	0
449	20231031	121500	14965240	18920	18920	18920	18920	0
450	20231031	121400	14965240	18920	18920	18920	18920	0
451	20231031	121300	14965240	18920	18920	18920	18920	0
452	20231031	121200	14965240	18920	18920	18920	18920	0
453	20231031	121100	14965240	18920	18920	18920	18920	0
454	20231031	121000	14965240	18920	18920	18920	18920	52
455	20231031	120900	13981400	18930	18930	18930	18930	0
456	20231031	120800	13981400	18930	18930	18930	18930	0
457	20231031	120700	13981400	18930	18930	18930	18930	0
458	20231031	120600	13981400	18930	18930	18930	18930	0
459	20231031	120500	13981400	18930	18930	18930	18930	0
460	20231031	120400	13981400	18930	18930	18930	18930	0
461	20231031	120300	13981400	18930	18930	18930	18930	1
462	20231031	120200	13962470	18960	18960	18960	18960	0
463	20231031	120100	13962470	18960	18960	18960	18960	0
464	20231031	120000	13962470	18960	18960	18960	18960	0
465	20231031	115900	13962470	18960	18960	18960	18960	0
466	20231031	115800	13962470	18960	18960	18960	18960	2
467	20231031	115700	13924550	18930	18930	18930	18930	0
468	20231031	115600	13924550	18930	18930	18930	18930	0
469	20231031	115500	13924550	18930	18930	18930	18930	0
470	20231031	115400	13924550	18930	18930	18930	18930	0
471	20231031	115300	13924550	18930	18930	18930	18930	0
472	20231031	115200	13924550	18930	18930	18930	18930	0
473	20231031	115100	13924550	18930	18930	18930	18930	0
474	20231031	115000	13924550	18930	18930	18930	18930	0
475	20231031	114900	13924550	18930	18930	18930	18930	0
476	20231031	114800	13924550	18930	18930	18930	18930	0
477	20231031	114700	13924550	18930	18930	18930	18930	0
478	20231031	114600	13924550	18930	18930	18930	18930	0
479	20231031	114500	13924550	18930	18930	18930	18930	0
480	20231031	114400	13924550	18930	18930	18930	18930	0
481	20231031	114300	13924550	18930	18930	18930	18930	4
482	20231031	114200	13848830	18940	18940	18940	18940	0
483	20231031	114100	13848830	18940	18940	18940	18940	5
484	20231031	114000	13754130	18950	18940	18950	18940	10
485	20231031	113900	13564680	18930	18930	18930	18930	0
486	20231031	113800	13564680	18930	18930	18930	18930	0
487	20231031	113700	13564680	18930	18930	18930	18930	0
488	20231031	113600	13564680	18930	18930	18930	18930	0
489	20231031	113500	13564680	18930	18930	18930	18930	3
490	20231031	113400	13507890	18940	18940	18940	18940	0
491	20231031	113300	13507890	18940	18940	18940	18940	0
492	20231031	113200	13507890	18940	18940	18940	18940	0
493	20231031	113100	13507890	18940	18940	18940	18940	1
494	20231031	113000	13488950	18930	18930	18930	18930	0
495	20231031	112900	13488950	18930	18930	18930	18930	0
496	20231031	112800	13488950	18930	18930	18930	18930	0
497	20231031	112700	13488950	18930	18930	18930	18930	0
498	20231031	112600	13488950	18930	18930	18930	18930	0
499	20231031	112500	13488950	18930	18930	18930	18930	0
500	20231031	112400	13488950	18930	18930	18930	18930	0
501	20231031	112300	13488950	18930	18930	18930	18930	0
502	20231031	112200	13488950	18930	18930	18930	18930	0
503	20231031	112100	13488950	18930	18930	18930	18930	0
504	20231031	112000	13488950	18930	18930	18930	18930	0
505	20231031	111900	13488950	18930	18930	18930	18930	0
506	20231031	111800	13488950	18930	18930	18930	18930	0
507	20231031	111700	13488950	18930	18930	18930	18930	3
508	20231031	111600	13432160	18920	18920	18920	18920	0
509	20231031	111500	13432160	18920	18920	18920	18920	0
510	20231031	111400	13432160	18920	18920	18920	18920	0
511	20231031	111300	13432160	18920	18920	18920	18920	0
512	20231031	111200	13432160	18920	18920	18920	18920	0
513	20231031	111100	13432160	18920	18920	18920	18920	0
514	20231031	111000	13432160	18920	18920	18920	18920	0
515	20231031	110900	13432160	18920	18920	18920	18920	0
516	20231031	110800	13432160	18920	18920	18920	18920	0
517	20231031	110700	13432160	18920	18920	18920	18920	0
518	20231031	110600	13432160	18920	18920	18920	18920	0
519	20231031	110500	13432160	18920	18920	18920	18920	0
520	20231031	110400	13432160	18920	18920	18920	18920	0
521	20231031	110300	13432160	18920	18920	18920	18920	0
522	20231031	110200	13432160	18920	18920	18920	18920	0
523	20231031	110100	13432160	18920	18920	18920	18920	0
524	20231031	110000	13432160	18920	18920	18920	18920	0
525	20231031	105900	13432160	18920	18920	18920	18920	0
526	20231031	105800	13432160	18920	18920	18920	18920	0
527	20231031	105700	13432160	18920	18920	18920	18920	0
528	20231031	105600	13432160	18920	18920	18920	18920	0
529	20231031	105500	13432160	18920	18920	18920	18920	0
530	20231031	105400	13432160	18920	18920	18920	18920	0
531	20231031	105300	13432160	18920	18920	18920	18920	0
532	20231031	105200	13432160	18920	18920	18920	18920	0
533	20231031	105100	13432160	18920	18920	18920	18920	0
534	20231031	105000	13432160	18920	18920	18920	18920	27
535	20231031	104900	12921320	18920	18920	18920	18920	0
536	20231031	104800	12921320	18920	18920	18920	18920	0
537	20231031	104700	12921320	18920	18920	18920	18920	0
538	20231031	104600	12921320	18920	18920	18920	18920	0
539	20231031	104500	12921320	18920	18920	18920	18920	0
540	20231031	104400	12921320	18920	18920	18920	18920	0
541	20231031	104300	12921320	18920	18920	18920	18920	0
542	20231031	104200	12921320	18920	18920	18920	18920	4
543	20231031	104100	12845640	18920	18920	18920	18920	0
544	20231031	104000	12845640	18920	18920	18920	18920	0
545	20231031	103900	12845640	18920	18920	18920	18920	0
546	20231031	103800	12845640	18920	18920	18920	18920	0
547	20231031	103700	12845640	18920	18920	18920	18920	0
548	20231031	103600	12845640	18920	18920	18920	18920	0
549	20231031	103500	12845640	18920	18920	18920	18920	0
550	20231031	103400	12845640	18920	18920	18920	18920	20
551	20231031	103300	12467240	18960	18960	18960	18960	0
552	20231031	103200	12467240	18960	18960	18960	18960	0
553	20231031	103100	12467240	18960	18960	18960	18960	0
554	20231031	103000	12467240	18960	18960	18960	18960	0
555	20231031	102900	12467240	18960	18960	18960	18960	0
556	20231031	102800	12467240	18960	18960	18960	18960	0
557	20231031	102700	12467240	18960	18960	18960	18960	0
558	20231031	102600	12467240	18960	18960	18960	18960	0
559	20231031	102500	12467240	18960	18960	18960	18960	0
560	20231031	102400	12467240	18960	18960	18960	18960	0
561	20231031	102300	12467240	18960	18960	18960	18960	0
562	20231031	102200	12467240	18960	18960	18960	18960	0
563	20231031	102100	12467240	18960	18960	18960	18960	0
564	20231031	102000	12467240	18960	18960	18960	18960	0
565	20231031	101900	12467240	18960	18960	18960	18960	0
566	20231031	101800	12467240	18960	18960	18960	18960	0
567	20231031	101700	12467240	18960	18960	18960	18960	0
568	20231031	101600	12467240	18960	18960	18960	18960	0
569	20231031	101500	12467240	18960	18960	18960	18960	0
570	20231031	101400	12467240	18960	18960	18960	18960	0
571	20231031	101300	12467240	18960	18960	18960	18960	0
572	20231031	101200	12467240	18960	18960	18960	18960	7
573	20231031	101100	12334520	18960	18960	18960	18960	0
574	20231031	101000	12334520	18960	18960	18960	18960	0
575	20231031	100900	12334520	18960	18960	18960	18960	0
576	20231031	100800	12334520	18960	18960	18960	18960	0
577	20231031	100700	12334520	18960	18960	18960	18960	0
578	20231031	100600	12334520	18960	18960	18960	18960	0
579	20231031	100500	12334520	18960	18960	18960	18960	0
580	20231031	100400	12334520	18960	18960	18960	18960	0
581	20231031	100300	12334520	18960	18960	18960	18960	0
582	20231031	100200	12334520	18960	18960	18960	18960	0
583	20231031	100100	12334520	18960	18960	18960	18960	0
584	20231031	100000	12334520	18960	18960	18960	18960	0
585	20231031	095900	12334520	18960	18960	18960	18960	0
586	20231031	095800	12334520	18960	18960	18960	18960	0
587	20231031	095700	12334520	18960	18960	18960	18960	0
588	20231031	095600	12334520	18960	18960	18960	18960	1
589	20231031	095500	12315560	18900	18900	18900	18900	0
590	20231031	095400	12315560	18900	18900	18900	18900	0
591	20231031	095300	12315560	18900	18900	18900	18900	0
592	20231031	095200	12315560	18900	18900	18900	18900	0
593	20231031	095100	12315560	18900	18900	18900	18900	0
594	20231031	095000	12315560	18900	18900	18900	18900	0
595	20231031	094900	12315560	18900	18900	18900	18900	0
596	20231031	094800	12315560	18900	18900	18900	18900	0
597	20231031	094700	12315560	18900	18900	18900	18900	0
598	20231031	094600	12315560	18900	18900	18900	18900	0
599	20231031	094500	12315560	18900	18900	18900	18900	0
600	20231031	094400	12315560	18900	18920	18920	18900	20
601	20231031	094300	11937430	18930	18930	18930	18930	0
602	20231031	094200	11937430	18930	18930	18930	18930	7
603	20231031	094100	11804920	18940	18950	18950	18940	185
604	20231031	094000	8299230	19000	19000	19000	19000	2
605	20231031	093900	8261230	19000	19000	19000	19000	0
606	20231031	093800	8261230	19000	19000	19000	19000	6
607	20231031	093700	8147230	18990	18990	18990	18990	0
608	20231031	093600	8147230	18990	18990	18990	18990	1
609	20231031	093500	8128240	19000	19000	19000	19000	0
610	20231031	093400	8128240	19000	19000	19000	19000	1
611	20231031	093300	8109240	19000	19000	19000	19000	2
612	20231031	093200	8071240	19000	19000	19000	19000	0
613	20231031	093100	8071240	19000	19000	19000	19000	0
614	20231031	093000	8071240	19000	19000	19000	19000	0
615	20231031	092900	8071240	19000	19000	19000	19000	0
616	20231031	092800	8071240	19000	19000	19000	19000	0
617	20231031	092700	8071240	19000	19000	19000	19000	0
618	20231031	092600	8071240	19000	19000	19000	19000	0
619	20231031	092500	8071240	19000	19000	19000	19000	0
620	20231031	092400	8071240	19000	19000	19000	19000	106
621	20231031	092300	6057240	18990	18990	18990	18990	0
622	20231031	092200	6057240	18990	18990	18990	18990	43
623	20231031	092100	5240670	19000	19000	19000	19000	0
624	20231031	092000	5240670	19000	19000	19000	19000	0
625	20231031	091900	5240670	19000	19000	19000	19000	0
626	20231031	091800	5240670	19000	19000	19000	19000	5
627	20231031	091700	5145670	19000	19000	19000	19000	48
628	20231031	091600	4233670	19000	19000	19000	19000	0
629	20231031	091500	4233670	19000	19000	19000	19000	0
630	20231031	091400	4233670	19000	19000	19000	19000	0
631	20231031	091300	4233670	19000	19000	19000	19000	0
632	20231031	091200	4233670	19000	19000	19000	19000	0
633	20231031	091100	4233670	19000	19000	19000	19000	0
634	20231031	091000	4233670	19000	19000	19000	19000	3
635	20231031	090900	4176670	19000	19000	19000	19000	0
636	20231031	090800	4176670	19000	19000	19000	19000	7
637	20231031	090700	4043670	19000	19000	19000	19000	105
638	20231031	090600	2048670	19000	19000	19000	19000	1
639	20231031	090500	2029670	18950	18950	18950	18950	0
640	20231031	090400	2029670	18950	18950	18950	18950	0
641	20231031	090300	2029670	18950	18950	18950	18950	0
642	20231031	090200	2029670	18950	18950	18950	18950	0
643	20231031	090100	2029670	18950	18950	18950	18950	0
644	20231031	090000	2029670	18950	18990	18990	18950	107