KissMeData/086670/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195600	468386980	13260	13260	13260	13260	610
3	20231031	195500	468386980	13260	13260	13260	13260	0
4	20231031	195400	468386980	13260	13260	13260	13260	0
5	20231031	195300	468386980	13260	13260	13260	13260	0
6	20231031	195200	468386980	13260	13260	13260	13260	0
7	20231031	195100	468386980	13260	13260	13260	13260	0
8	20231031	195000	468386980	13260	13260	13260	13260	0
9	20231031	194900	468386980	13260	13260	13260	13260	0
10	20231031	194800	468386980	13260	13260	13260	13260	0
11	20231031	194700	468386980	13260	13260	13260	13260	0
12	20231031	194600	468386980	13260	13260	13260	13260	0
13	20231031	194500	468386980	13260	13260	13260	13260	0
14	20231031	194400	468386980	13260	13260	13260	13260	0
15	20231031	194300	468386980	13260	13260	13260	13260	0
16	20231031	194200	468386980	13260	13260	13260	13260	0
17	20231031	194100	468386980	13260	13260	13260	13260	0
18	20231031	194000	468386980	13260	13260	13260	13260	0
19	20231031	193900	468386980	13260	13260	13260	13260	0
20	20231031	193800	468386980	13260	13260	13260	13260	0
21	20231031	193700	468386980	13260	13260	13260	13260	0
22	20231031	193600	468386980	13260	13260	13260	13260	0
23	20231031	193500	468386980	13260	13260	13260	13260	0
24	20231031	193400	468386980	13260	13260	13260	13260	0
25	20231031	193300	468386980	13260	13260	13260	13260	0
26	20231031	193200	468386980	13260	13260	13260	13260	0
27	20231031	193100	468386980	13260	13260	13260	13260	0
28	20231031	193000	468386980	13260	13260	13260	13260	0
29	20231031	192900	468386980	13260	13260	13260	13260	0
30	20231031	192800	468386980	13260	13260	13260	13260	0
31	20231031	192700	468386980	13260	13260	13260	13260	0
32	20231031	192600	468386980	13260	13260	13260	13260	610
33	20231031	192500	468386980	13260	13260	13260	13260	0
34	20231031	192400	468386980	13260	13260	13260	13260	0
35	20231031	192300	468386980	13260	13260	13260	13260	0
36	20231031	192200	468386980	13260	13260	13260	13260	0
37	20231031	192100	468386980	13260	13260	13260	13260	0
38	20231031	192000	468386980	13260	13260	13260	13260	0
39	20231031	191900	468386980	13260	13260	13260	13260	0
40	20231031	191800	468386980	13260	13260	13260	13260	0
41	20231031	191700	468386980	13260	13260	13260	13260	0
42	20231031	191600	468386980	13260	13260	13260	13260	0
43	20231031	191500	468386980	13260	13260	13260	13260	0
44	20231031	191400	468386980	13260	13260	13260	13260	0
45	20231031	191300	468386980	13260	13260	13260	13260	0
46	20231031	191200	468386980	13260	13260	13260	13260	0
47	20231031	191100	468386980	13260	13260	13260	13260	0
48	20231031	191000	468386980	13260	13260	13260	13260	0
49	20231031	190900	468386980	13260	13260	13260	13260	0
50	20231031	190800	468386980	13260	13260	13260	13260	0
51	20231031	190700	468386980	13260	13260	13260	13260	0
52	20231031	190600	468386980	13260	13260	13260	13260	0
53	20231031	190500	468386980	13260	13260	13260	13260	0
54	20231031	190400	468386980	13260	13260	13260	13260	0
55	20231031	190300	468386980	13260	13260	13260	13260	0
56	20231031	190200	468386980	13260	13260	13260	13260	0
57	20231031	190100	468386980	13260	13260	13260	13260	0
58	20231031	190000	468386980	13260	13260	13260	13260	0
59	20231031	185900	468386980	13260	13260	13260	13260	0
60	20231031	185800	468386980	13260	13260	13260	13260	0
61	20231031	185700	468386980	13260	13260	13260	13260	0
62	20231031	185600	468386980	13260	13260	13260	13260	610
63	20231031	185500	468386980	13260	13260	13260	13260	0
64	20231031	185400	468386980	13260	13260	13260	13260	0
65	20231031	185300	468386980	13260	13260	13260	13260	0
66	20231031	185200	468386980	13260	13260	13260	13260	0
67	20231031	185100	468386980	13260	13260	13260	13260	0
68	20231031	185000	468386980	13260	13260	13260	13260	0
69	20231031	184900	468386980	13260	13260	13260	13260	0
70	20231031	184800	468386980	13260	13260	13260	13260	0
71	20231031	184700	468386980	13260	13260	13260	13260	0
72	20231031	184600	468386980	13260	13260	13260	13260	0
73	20231031	184500	468386980	13260	13260	13260	13260	0
74	20231031	184400	468386980	13260	13260	13260	13260	0
75	20231031	184300	468386980	13260	13260	13260	13260	0
76	20231031	184200	468386980	13260	13260	13260	13260	0
77	20231031	184100	468386980	13260	13260	13260	13260	0
78	20231031	184000	468386980	13260	13260	13260	13260	0
79	20231031	183900	468386980	13260	13260	13260	13260	0
80	20231031	183800	468386980	13260	13260	13260	13260	0
81	20231031	183700	468386980	13260	13260	13260	13260	0
82	20231031	183600	468386980	13260	13260	13260	13260	0
83	20231031	183500	468386980	13260	13260	13260	13260	0
84	20231031	183400	468386980	13260	13260	13260	13260	0
85	20231031	183300	468386980	13260	13260	13260	13260	0
86	20231031	183200	468386980	13260	13260	13260	13260	0
87	20231031	183100	468386980	13260	13260	13260	13260	0
88	20231031	183000	468386980	13260	13260	13260	13260	0
89	20231031	182900	468386980	13260	13260	13260	13260	0
90	20231031	182800	468386980	13260	13260	13260	13260	0
91	20231031	182700	468386980	13260	13260	13260	13260	0
92	20231031	182600	468386980	13260	13260	13260	13260	610
93	20231031	182500	468386980	13260	13260	13260	13260	0
94	20231031	182400	468386980	13260	13260	13260	13260	0
95	20231031	182300	468386980	13260	13260	13260	13260	0
96	20231031	182200	468386980	13260	13260	13260	13260	0
97	20231031	182100	468386980	13260	13260	13260	13260	0
98	20231031	182000	468386980	13260	13260	13260	13260	0
99	20231031	181900	468386980	13260	13260	13260	13260	0
100	20231031	181800	468386980	13260	13260	13260	13260	0
101	20231031	181700	468386980	13260	13260	13260	13260	0
102	20231031	181600	468386980	13260	13260	13260	13260	0
103	20231031	181500	468386980	13260	13260	13260	13260	0
104	20231031	181400	468386980	13260	13260	13260	13260	0
105	20231031	181300	468386980	13260	13260	13260	13260	0
106	20231031	181200	468386980	13260	13260	13260	13260	0
107	20231031	181100	468386980	13260	13260	13260	13260	0
108	20231031	181000	468386980	13260	13260	13260	13260	0
109	20231031	180900	468386980	13260	13260	13260	13260	0
110	20231031	180800	468386980	13260	13260	13260	13260	0
111	20231031	180700	468386980	13260	13260	13260	13260	0
112	20231031	180600	468386980	13260	13260	13260	13260	0
113	20231031	180500	468386980	13260	13260	13260	13260	0
114	20231031	180400	468386980	13260	13260	13260	13260	0
115	20231031	180300	468386980	13260	13260	13260	13260	0
116	20231031	180200	468386980	13260	13260	13260	13260	0
117	20231031	180100	468386980	13260	13260	13260	13260	0
118	20231031	180000	468386980	13260	13260	13260	13260	0
119	20231031	175900	468386980	13260	13260	13260	13260	0
120	20231031	175800	468386980	13260	13260	13260	13260	0
121	20231031	175700	468386980	13260	13260	13260	13260	0
122	20231031	175600	468386980	13260	13260	13260	13260	610
123	20231031	175500	468386980	13260	13260	13260	13260	0
124	20231031	175400	468386980	13260	13260	13260	13260	0
125	20231031	175300	468386980	13260	13260	13260	13260	0
126	20231031	175200	468386980	13260	13260	13260	13260	0
127	20231031	175100	468386980	13260	13260	13260	13260	0
128	20231031	175000	468386980	13260	13260	13260	13260	0
129	20231031	174900	468386980	13260	13260	13260	13260	0
130	20231031	174800	468386980	13260	13260	13260	13260	0
131	20231031	174700	468386980	13260	13260	13260	13260	0
132	20231031	174600	468386980	13260	13260	13260	13260	0
133	20231031	174500	468386980	13260	13260	13260	13260	0
134	20231031	174400	468386980	13260	13260	13260	13260	0
135	20231031	174300	468386980	13260	13260	13260	13260	0
136	20231031	174200	468386980	13260	13260	13260	13260	0
137	20231031	174100	468386980	13260	13260	13260	13260	0
138	20231031	174000	468386980	13260	13260	13260	13260	0
139	20231031	173900	468386980	13260	13260	13260	13260	0
140	20231031	173800	468386980	13260	13260	13260	13260	0
141	20231031	173700	468386980	13260	13260	13260	13260	0
142	20231031	173600	468386980	13260	13260	13260	13260	0
143	20231031	173500	468386980	13260	13260	13260	13260	0
144	20231031	173400	468386980	13260	13260	13260	13260	0
145	20231031	173300	468386980	13260	13260	13260	13260	0
146	20231031	173200	468386980	13260	13260	13260	13260	0
147	20231031	173100	468386980	13260	13260	13260	13260	0
148	20231031	173000	468386980	13260	13260	13260	13260	0
149	20231031	172900	468386980	13260	13260	13260	13260	0
150	20231031	172800	468386980	13260	13260	13260	13260	0
151	20231031	172700	468386980	13260	13260	13260	13260	0
152	20231031	172600	468386980	13260	13260	13260	13260	610
153	20231031	172500	468386980	13260	13260	13260	13260	0
154	20231031	172400	468386980	13260	13260	13260	13260	0
155	20231031	172300	468386980	13260	13260	13260	13260	0
156	20231031	172200	468386980	13260	13260	13260	13260	0
157	20231031	172100	468386980	13260	13260	13260	13260	0
158	20231031	172000	468386980	13260	13260	13260	13260	0
159	20231031	171900	468386980	13260	13260	13260	13260	0
160	20231031	171800	468386980	13260	13260	13260	13260	0
161	20231031	171700	468386980	13260	13260	13260	13260	0
162	20231031	171600	468386980	13260	13260	13260	13260	0
163	20231031	171500	468386980	13260	13260	13260	13260	0
164	20231031	171400	468386980	13260	13260	13260	13260	0
165	20231031	171300	468386980	13260	13260	13260	13260	0
166	20231031	171200	468386980	13260	13260	13260	13260	0
167	20231031	171100	468386980	13260	13260	13260	13260	0
168	20231031	171000	468386980	13260	13260	13260	13260	0
169	20231031	170900	468386980	13260	13260	13260	13260	0
170	20231031	170800	468386980	13260	13260	13260	13260	0
171	20231031	170700	468386980	13260	13260	13260	13260	0
172	20231031	170600	468386980	13260	13260	13260	13260	0
173	20231031	170500	468386980	13260	13260	13260	13260	0
174	20231031	170400	468386980	13260	13260	13260	13260	0
175	20231031	170300	468386980	13260	13260	13260	13260	0
176	20231031	170200	468386980	13260	13260	13260	13260	0
177	20231031	170100	468386980	13260	13260	13260	13260	0
178	20231031	170000	468386980	13260	13260	13260	13260	0
179	20231031	165900	468386980	13260	13260	13260	13260	0
180	20231031	165800	468386980	13260	13260	13260	13260	0
181	20231031	165700	468386980	13260	13260	13260	13260	0
182	20231031	165600	468386980	13260	13260	13260	13260	610
183	20231031	165500	468386980	13260	13260	13260	13260	0
184	20231031	165400	468386980	13260	13260	13260	13260	0
185	20231031	165300	468386980	13260	13260	13260	13260	0
186	20231031	165200	468386980	13260	13260	13260	13260	0
187	20231031	165100	468386980	13260	13260	13260	13260	0
188	20231031	165000	468386980	13260	13260	13260	13260	0
189	20231031	164900	468386980	13260	13260	13260	13260	0
190	20231031	164800	468386980	13260	13260	13260	13260	0
191	20231031	164700	468386980	13260	13260	13260	13260	0
192	20231031	164600	468386980	13260	13260	13260	13260	0
193	20231031	164500	468386980	13260	13260	13260	13260	0
194	20231031	164400	468386980	13260	13260	13260	13260	0
195	20231031	164300	468386980	13260	13260	13260	13260	0
196	20231031	164200	468386980	13260	13260	13260	13260	0
197	20231031	164100	468386980	13260	13260	13260	13260	0
198	20231031	164000	468386980	13260	13260	13260	13260	0
199	20231031	163900	468386980	13260	13260	13260	13260	0
200	20231031	163800	468386980	13260	13260	13260	13260	0
201	20231031	163700	468386980	13260	13260	13260	13260	0
202	20231031	163600	468386980	13260	13260	13260	13260	0
203	20231031	163500	468386980	13260	13260	13260	13260	0
204	20231031	163400	468386980	13260	13260	13260	13260	0
205	20231031	163300	468386980	13260	13260	13260	13260	0
206	20231031	163200	468386980	13260	13260	13260	13260	0
207	20231031	163100	468386980	13260	13260	13260	13260	0
208	20231031	163000	468386980	13260	13260	13260	13260	0
209	20231031	162900	468386980	13260	13260	13260	13260	0
210	20231031	162800	468386980	13260	13260	13260	13260	0
211	20231031	162700	468386980	13260	13260	13260	13260	0
212	20231031	162600	468386980	13260	13260	13260	13260	610
213	20231031	162500	468386980	13260	13260	13260	13260	0
214	20231031	162400	468386980	13260	13260	13260	13260	0
215	20231031	162300	468386980	13260	13260	13260	13260	0
216	20231031	162200	468386980	13260	13260	13260	13260	0
217	20231031	162100	468386980	13260	13260	13260	13260	0
218	20231031	162000	468386980	13260	13260	13260	13260	0
219	20231031	161900	468386980	13260	13260	13260	13260	0
220	20231031	161800	468386980	13260	13260	13260	13260	0
221	20231031	161700	468386980	13260	13260	13260	13260	0
222	20231031	161600	468386980	13260	13260	13260	13260	0
223	20231031	161500	468386980	13260	13260	13260	13260	0
224	20231031	161400	468386980	13260	13260	13260	13260	0
225	20231031	161300	468386980	13260	13260	13260	13260	0
226	20231031	161200	468386980	13260	13260	13260	13260	0
227	20231031	161100	468386980	13260	13260	13260	13260	0
228	20231031	161000	468386980	13260	13260	13260	13260	0
229	20231031	160900	468386980	13260	13260	13260	13260	0
230	20231031	160800	468386980	13260	13260	13260	13260	0
231	20231031	160700	468386980	13260	13260	13260	13260	0
232	20231031	160600	468386980	13260	13260	13260	13260	0
233	20231031	160500	468386980	13260	13260	13260	13260	0
234	20231031	160400	468386980	13260	13260	13260	13260	0
235	20231031	160300	468386980	13260	13260	13260	13260	0
236	20231031	160200	468386980	13260	13260	13260	13260	0
237	20231031	160100	468386980	13260	13260	13260	13260	0
238	20231031	160000	468386980	13260	13260	13260	13260	0
239	20231031	155900	468386980	13260	13260	13260	13260	0
240	20231031	155800	468386980	13260	13260	13260	13260	0
241	20231031	155700	468386980	13260	13260	13260	13260	0
242	20231031	155600	468386980	13260	13260	13260	13260	610
243	20231031	155500	468386980	13260	13260	13260	13260	0
244	20231031	155400	468386980	13260	13260	13260	13260	0
245	20231031	155300	468386980	13260	13260	13260	13260	0
246	20231031	155200	468386980	13260	13260	13260	13260	0
247	20231031	155100	468386980	13260	13260	13260	13260	0
248	20231031	155000	468386980	13260	13260	13260	13260	0
249	20231031	154900	468386980	13260	13260	13260	13260	0
250	20231031	154800	468386980	13260	13260	13260	13260	0
251	20231031	154700	468386980	13260	13260	13260	13260	0
252	20231031	154600	468386980	13260	13260	13260	13260	0
253	20231031	154500	468386980	13260	13260	13260	13260	0
254	20231031	154400	468386980	13260	13260	13260	13260	0
255	20231031	154300	468386980	13260	13260	13260	13260	0
256	20231031	154200	468386980	13260	13260	13260	13260	0
257	20231031	154100	468386980	13260	13260	13260	13260	0
258	20231031	154000	468386980	13260	13260	13260	13260	0
259	20231031	153900	468386980	13260	13260	13260	13260	0
260	20231031	153800	468386980	13260	13260	13260	13260	0
261	20231031	153700	468386980	13260	13260	13260	13260	0
262	20231031	153600	468386980	13260	13260	13260	13260	0
263	20231031	153500	468386980	13260	13260	13260	13260	0
264	20231031	153400	468386980	13260	13260	13260	13260	0
265	20231031	153300	468386980	13260	13260	13260	13260	0
266	20231031	153200	468386980	13260	13260	13260	13260	0
267	20231031	153100	468386980	13260	13260	13260	13260	0
268	20231031	153000	468386980	13260	13260	13260	13260	610
269	20231031	152900	460298380	13290	13290	13290	13290	0
270	20231031	152800	460298380	13290	13290	13290	13290	0
271	20231031	152700	460298380	13290	13290	13290	13290	0
272	20231031	152600	460298380	13290	13290	13290	13290	0
273	20231031	152500	460298380	13290	13290	13290	13290	0
274	20231031	152400	460298380	13290	13290	13290	13290	0
275	20231031	152300	460298380	13290	13290	13290	13290	0
276	20231031	152200	460298380	13290	13290	13290	13290	0
277	20231031	152100	460298380	13290	13290	13290	13290	0
278	20231031	152000	460298380	13290	13290	13290	13290	0
279	20231031	151900	460298380	13290	13290	13290	13290	0
280	20231031	151800	460298380	13290	13290	13290	13290	0
281	20231031	151700	460298380	13290	13290	13290	13290	40
282	20231031	151600	459766780	13260	13260	13260	13260	0
283	20231031	151500	459766780	13260	13260	13260	13260	0
284	20231031	151400	459766780	13260	13260	13260	13260	0
285	20231031	151300	459766780	13260	13260	13260	13260	0
286	20231031	151200	459766780	13260	13280	13280	13260	300
287	20231031	151100	455788250	13290	13290	13290	13290	6
288	20231031	151000	455708510	13280	13280	13280	13280	0
289	20231031	150900	455708510	13280	13280	13280	13280	0
290	20231031	150800	455708510	13280	13280	13280	13280	7
291	20231031	150700	455615550	13280	13280	13280	13280	38
292	20231031	150600	455110910	13280	13280	13280	13280	0
293	20231031	150500	455110910	13280	13280	13280	13280	11
294	20231031	150400	454964830	13290	13290	13290	13290	0
295	20231031	150300	454964830	13290	13290	13290	13290	0
296	20231031	150200	454964830	13290	13290	13290	13290	500
297	20231031	150100	448319830	13260	13260	13260	13260	0
298	20231031	150000	448319830	13260	13270	13270	13260	110
299	20231031	145900	446860670	13290	13290	13290	13290	0
300	20231031	145800	446860670	13290	13290	13290	13290	0
301	20231031	145700	446860670	13290	13280	13290	13280	500
302	20231031	145600	440220380	13270	13270	13270	13270	0
303	20231031	145500	440220380	13270	13270	13270	13270	20
304	20231031	145400	439954980	13270	13270	13270	13270	0
305	20231031	145300	439954980	13270	13270	13270	13270	41
306	20231031	145200	439410910	13260	13260	13260	13260	247
307	20231031	145100	436135690	13270	13270	13270	13270	60
308	20231031	145000	435339490	13280	13270	13280	13270	160
309	20231031	144900	433216130	13270	13270	13270	13270	20
310	20231031	144800	432950730	13260	13260	13260	13260	0
311	20231031	144700	432950730	13260	13260	13260	13260	230
312	20231031	144600	429900930	13260	13260	13260	13260	0
313	20231031	144500	429900930	13260	13260	13260	13260	1
314	20231031	144400	429887670	13250	13250	13250	13250	0
315	20231031	144300	429887670	13250	13250	13250	13250	0
316	20231031	144200	429887670	13250	13230	13250	13230	350
317	20231031	144100	425251750	13220	13220	13220	13220	42
318	20231031	144000	424696510	13220	13220	13220	13220	1
319	20231031	143900	424683290	13210	13210	13210	13210	256
320	20231031	143800	421301530	13190	13200	13200	13190	252
321	20231031	143700	417975900	13210	13210	13210	13210	10
322	20231031	143600	417843800	13210	13210	13210	13210	5
323	20231031	143500	417777750	13210	13210	13210	13210	5
324	20231031	143400	417711700	13210	13210	13210	13210	0
325	20231031	143300	417711700	13210	13210	13210	13210	10
326	20231031	143200	417579600	13210	13210	13210	13210	1
327	20231031	143100	417566390	13190	13190	13190	13190	0
328	20231031	143000	417566390	13190	13190	13190	13190	310
329	20231031	142900	413477490	13190	13210	13210	13190	2438
330	20231031	142800	381295240	13210	13220	13220	13210	74
331	20231031	142700	380316970	13220	13220	13220	13220	0
332	20231031	142600	380316970	13220	13220	13220	13220	10
333	20231031	142500	380184770	13220	13220	13220	13220	270
334	20231031	142400	376615370	13220	13230	13230	13220	207
335	20231031	142300	373878160	13230	13230	13230	13230	100
336	20231031	142200	372555160	13240	13240	13240	13240	0
337	20231031	142100	372555160	13240	13240	13240	13240	112
338	20231031	142000	371072280	13230	13230	13230	13230	0
339	20231031	141900	371072280	13230	13230	13230	13230	1
340	20231031	141800	371059050	13230	13240	13240	13230	211
341	20231031	141700	368267510	13240	13240	13240	13240	0
342	20231031	141600	368267510	13240	13240	13240	13240	5
343	20231031	141500	368201310	13240	13220	13240	13220	89
344	20231031	141400	367024530	13210	13210	13210	13210	20
345	20231031	141300	366760330	13210	13220	13220	13210	114
346	20231031	141200	365253660	13220	13220	13220	13220	0
347	20231031	141100	365253660	13220	13220	13220	13220	3
348	20231031	141000	365214000	13220	13220	13220	13220	0
349	20231031	140900	365214000	13220	13230	13230	13220	146
350	20231031	140800	363283860	13230	13230	13230	13230	19
351	20231031	140700	363032490	13230	13230	13230	13230	61
352	20231031	140600	362225460	13230	13230	13230	13230	0
353	20231031	140500	362225460	13230	13230	13230	13230	0
354	20231031	140400	362225460	13230	13230	13230	13230	0
355	20231031	140300	362225460	13230	13230	13230	13230	1
356	20231031	140200	362212230	13250	13250	13250	13250	183
357	20231031	140100	359787480	13220	13220	13220	13220	433
358	20231031	140000	354063220	13230	13240	13240	13230	271
359	20231031	135900	350477280	13240	13240	13240	13240	0
360	20231031	135800	350477280	13240	13240	13240	13240	0
361	20231031	135700	350477280	13240	13240	13240	13240	0
362	20231031	135600	350477280	13240	13240	13240	13240	0
363	20231031	135500	350477280	13240	13240	13240	13240	0
364	20231031	135400	350477280	13240	13240	13240	13240	90
365	20231031	135300	349285680	13230	13260	13260	13230	669
366	20231031	135200	340427610	13260	13260	13260	13260	24
367	20231031	135100	340109370	13270	13260	13270	13260	99
368	20231031	135000	338796620	13290	13270	13290	13250	2209
369	20231031	134900	309510660	13270	13270	13270	13270	139
370	20231031	134800	307666130	13290	13290	13290	13290	0
371	20231031	134700	307666130	13290	13290	13290	13290	0
372	20231031	134600	307666130	13290	13290	13290	13290	0
373	20231031	134500	307666130	13290	13280	13290	13280	450
374	20231031	134400	301688770	13280	13280	13280	13280	0
375	20231031	134300	301688770	13280	13280	13280	13280	0
376	20231031	134200	301688770	13280	13280	13280	13280	0
377	20231031	134100	301688770	13280	13280	13280	13280	0
378	20231031	134000	301688770	13280	13280	13280	13280	1
379	20231031	133900	301675490	13270	13270	13270	13270	1
380	20231031	133800	301662220	13270	13270	13270	13270	16
381	20231031	133700	301449900	13280	13280	13280	13280	0
382	20231031	133600	301449900	13280	13280	13280	13280	0
383	20231031	133500	301449900	13280	13280	13280	13280	1
384	20231031	133400	301436620	13270	13270	13270	13270	0
385	20231031	133300	301436620	13270	13270	13270	13270	5
386	20231031	133200	301370270	13270	13270	13270	13270	0
387	20231031	133100	301370270	13270	13270	13270	13270	0
388	20231031	133000	301370270	13270	13270	13270	13270	101
389	20231031	132900	300030000	13270	13270	13270	13270	0
390	20231031	132800	300030000	13270	13270	13270	13270	60
391	20231031	132700	299233800	13270	13270	13270	13270	355
392	20231031	132600	294522950	13280	13280	13280	13280	0
393	20231031	132500	294522950	13280	13280	13280	13280	0
394	20231031	132400	294522950	13280	13280	13280	13280	0
395	20231031	132300	294522950	13280	13280	13280	13280	100
396	20231031	132200	293194950	13270	13270	13270	13270	0
397	20231031	132100	293194950	13270	13270	13270	13270	0
398	20231031	132000	293194950	13270	13290	13290	13270	225
399	20231031	131900	290206740	13300	13300	13300	13300	4
400	20231031	131800	290153540	13300	13300	13300	13300	0
401	20231031	131700	290153540	13300	13300	13300	13300	121
402	20231031	131600	288544240	13300	13290	13300	13290	71
403	20231031	131500	287600450	13290	13290	13290	13290	50
404	20231031	131400	286935950	13300	13300	13300	13300	0
405	20231031	131300	286935950	13300	13300	13300	13300	5
406	20231031	131200	286869450	13300	13300	13300	13300	0
407	20231031	131100	286869450	13300	13300	13300	13300	0
408	20231031	131000	286869450	13300	13300	13300	13300	0
409	20231031	130900	286869450	13300	13300	13300	13300	0
410	20231031	130800	286869450	13300	13300	13300	13300	1
411	20231031	130700	286856150	13300	13280	13300	13280	398
412	20231031	130600	281566410	13280	13280	13280	13280	300
413	20231031	130500	277582410	13270	13270	13270	13270	0
414	20231031	130400	277582410	13270	13270	13270	13270	0
415	20231031	130300	277582410	13270	13270	13270	13270	0
416	20231031	130200	277582410	13270	13270	13270	13270	38
417	20231031	130100	277078150	13270	13270	13270	13270	0
418	20231031	130000	277078150	13270	13270	13270	13270	0
419	20231031	125900	277078150	13270	13270	13270	13270	0
420	20231031	125800	277078150	13270	13270	13270	13270	0
421	20231031	125700	277078150	13270	13270	13270	13270	0
422	20231031	125600	277078150	13270	13270	13270	13270	0
423	20231031	125500	277078150	13270	13270	13270	13270	100
424	20231031	125400	275751150	13280	13280	13280	13280	10
425	20231031	125300	275618350	13280	13280	13280	13280	100
426	20231031	125200	274290350	13270	13270	13270	13270	0
427	20231031	125100	274290350	13270	13270	13270	13270	0
428	20231031	125000	274290350	13270	13270	13270	13270	0
429	20231031	124900	274290350	13270	13280	13280	13270	655
430	20231031	124800	265597860	13270	13290	13290	13270	1595
431	20231031	124700	244407920	13290	13290	13290	13290	30
432	20231031	124600	244009220	13300	13300	13300	13300	0
433	20231031	124500	244009220	13300	13300	13300	13300	1
434	20231031	124400	243995920	13300	13300	13300	13300	40
435	20231031	124300	243463920	13290	13290	13290	13290	0
436	20231031	124200	243463920	13290	13290	13290	13290	0
437	20231031	124100	243463920	13290	13290	13290	13290	43
438	20231031	124000	242892450	13290	13280	13290	13280	90
439	20231031	123900	241696390	13280	13280	13280	13280	0
440	20231031	123800	241696390	13280	13280	13280	13280	100
441	20231031	123700	240368390	13280	13280	13280	13280	83
442	20231031	123600	239266150	13280	13280	13280	13280	0
443	20231031	123500	239266150	13280	13280	13280	13280	0
444	20231031	123400	239266150	13280	13280	13280	13280	0
445	20231031	123300	239266150	13280	13280	13280	13280	0
446	20231031	123200	239266150	13280	13280	13280	13280	27
447	20231031	123100	238907590	13290	13290	13290	13290	100
448	20231031	123000	237578590	13270	13270	13270	13270	0
449	20231031	122900	237578590	13270	13270	13270	13270	0
450	20231031	122800	237578590	13270	13270	13270	13270	0
451	20231031	122700	237578590	13270	13280	13280	13270	250
452	20231031	122600	234261080	13270	13290	13290	13270	163
453	20231031	122500	232097590	13270	13270	13270	13270	0
454	20231031	122400	232097590	13270	13270	13270	13270	0
455	20231031	122300	232097590	13270	13270	13270	13270	0
456	20231031	122200	232097590	13270	13270	13270	13270	1
457	20231031	122100	232084320	13260	13260	13260	13260	0
458	20231031	122000	232084320	13260	13260	13260	13260	0
459	20231031	121900	232084320	13260	13260	13260	13260	0
460	20231031	121800	232084320	13260	13260	13260	13260	1
461	20231031	121700	232071060	13290	13290	13290	13290	0
462	20231031	121600	232071060	13290	13290	13290	13290	0
463	20231031	121500	232071060	13290	13290	13290	13290	0
464	20231031	121400	232071060	13290	13290	13290	13290	0
465	20231031	121300	232071060	13290	13290	13290	13290	0
466	20231031	121200	232071060	13290	13290	13290	13290	4
467	20231031	121100	232017900	13300	13300	13300	13300	1
468	20231031	121000	232004600	13330	13330	13330	13330	0
469	20231031	120900	232004600	13330	13330	13330	13330	0
470	20231031	120800	232004600	13330	13330	13330	13330	0
471	20231031	120700	232004600	13330	13330	13330	13330	0
472	20231031	120600	232004600	13330	13330	13330	13330	0
473	20231031	120500	232004600	13330	13330	13330	13330	0
474	20231031	120400	232004600	13330	13330	13330	13330	0
475	20231031	120300	232004600	13330	13330	13330	13330	0
476	20231031	120200	232004600	13330	13330	13330	13330	0
477	20231031	120100	232004600	13330	13330	13330	13250	112
478	20231031	120000	230519240	13260	13270	13270	13260	80
479	20231031	115900	229458210	13270	13280	13280	13270	520
480	20231031	115800	222557510	13280	13280	13280	13280	1
481	20231031	115700	222544230	13280	13300	13300	13280	1689
482	20231031	115600	200083200	13310	13320	13320	13310	2556
483	20231031	115500	166061150	13330	13340	13340	13330	298
484	20231031	115400	162088730	13340	13340	13340	13340	0
485	20231031	115300	162088730	13340	13340	13340	13340	0
486	20231031	115200	162088730	13340	13340	13340	13340	20
487	20231031	115100	161821930	13340	13350	13350	13340	91
488	20231031	115000	160607090	13450	13450	13450	13450	0
489	20231031	114900	160607090	13450	13450	13450	13450	0
490	20231031	114800	160607090	13450	13360	13450	13350	310
491	20231031	114700	156467340	13470	13470	13470	13470	0
492	20231031	114600	156467340	13470	13470	13470	13470	0
493	20231031	114500	156467340	13470	13460	13470	13460	80
494	20231031	114400	155390210	13450	13370	13450	13350	402
495	20231031	114300	150021780	13460	13460	13460	13460	5
496	20231031	114200	149954480	13470	13470	13470	13470	0
497	20231031	114100	149954480	13470	13470	13470	13470	1
498	20231031	114000	149941010	13370	13380	13380	13370	205
499	20231031	113900	147198130	13480	13480	13480	13480	0
500	20231031	113800	147198130	13480	13390	13480	13380	237
501	20231031	113700	144026710	13490	13490	13490	13490	11
502	20231031	113600	143878320	13380	13380	13380	13380	1
503	20231031	113500	143864940	13500	13390	13500	13380	121
504	20231031	113400	142245340	13380	13380	13380	13380	0
505	20231031	113300	142245340	13380	13390	13390	13380	2000
506	20231031	113200	115477220	13390	13500	13500	13390	434
507	20231031	113100	109663930	13500	13500	13500	13500	0
508	20231031	113000	109663930	13500	13500	13500	13500	10
509	20231031	112900	109528930	13400	13410	13410	13400	200
510	20231031	112800	106848900	13500	13500	13500	13500	0
511	20231031	112700	106848900	13500	13500	13500	13500	0
512	20231031	112600	106848900	13500	13500	13500	13500	0
513	20231031	112500	106848900	13500	13500	13500	13500	5
514	20231031	112400	106781400	13500	13500	13500	13500	0
515	20231031	112300	106781400	13500	13500	13500	13500	0
516	20231031	112200	106781400	13500	13430	13500	13410	2292
517	20231031	112100	76011640	13430	13500	13500	13430	151
518	20231031	112000	73982160	13440	13440	13440	13440	0
519	20231031	111900	73982160	13440	13480	13480	13440	398
520	20231031	111800	68627450	13500	13500	13500	13500	0
521	20231031	111700	68627450	13500	13500	13500	13500	0
522	20231031	111600	68627450	13500	13500	13500	13500	1
523	20231031	111500	68613950	13460	13500	13500	13460	301
524	20231031	111400	64558910	13490	13490	13490	13490	13
525	20231031	111300	64383540	13500	13500	13500	13500	5
526	20231031	111200	64316040	13500	13500	13500	13500	5
527	20231031	111100	64248540	13500	13500	13500	13500	0
528	20231031	111000	64248540	13500	13500	13500	13500	0
529	20231031	110900	64248540	13500	13500	13500	13500	0
530	20231031	110800	64248540	13500	13500	13500	13500	0
531	20231031	110700	64248540	13500	13500	13500	13500	6
532	20231031	110600	64167540	13480	13480	13480	13480	53
533	20231031	110500	63453100	13500	13500	13500	13500	1
534	20231031	110400	63439600	13580	13580	13580	13580	0
535	20231031	110300	63439600	13580	13580	13580	13580	0
536	20231031	110200	63439600	13580	13480	13580	13480	41
537	20231031	110100	62886820	13470	13480	13480	13470	100
538	20231031	110000	61539670	13470	13510	13510	13470	538
539	20231031	105900	54278140	13510	13510	13510	13510	0
540	20231031	105800	54278140	13510	13510	13510	13510	0
541	20231031	105700	54278140	13510	13510	13510	13510	0
542	20231031	105600	54278140	13510	13530	13530	13510	200
543	20231031	105500	51575220	13540	13540	13540	13540	100
544	20231031	105400	50221220	13590	13590	13590	13590	0
545	20231031	105300	50221220	13590	13590	13590	13590	0
546	20231031	105200	50221220	13590	13590	13590	13590	5
547	20231031	105100	50153270	13590	13590	13590	13590	2
548	20231031	105000	50126090	13510	13510	13510	13510	0
549	20231031	104900	50126090	13510	13510	13510	13510	0
550	20231031	104800	50126090	13510	13510	13510	13510	0
551	20231031	104700	50126090	13510	13530	13530	13510	231
552	20231031	104600	47000720	13590	13580	13590	13580	37
553	20231031	104500	46497990	13580	13580	13580	13580	0
554	20231031	104400	46497990	13580	13580	13580	13580	0
555	20231031	104300	46497990	13580	13580	13580	13580	0
556	20231031	104200	46497990	13580	13580	13580	13580	0
557	20231031	104100	46497990	13580	13580	13580	13580	0
558	20231031	104000	46497990	13580	13580	13580	13580	0
559	20231031	103900	46497990	13580	13580	13580	13580	2
560	20231031	103800	46470830	13530	13530	13530	13530	2
561	20231031	103700	46443770	13590	13590	13590	13590	0
562	20231031	103600	46443770	13590	13590	13590	13590	0
563	20231031	103500	46443770	13590	13590	13590	13590	0
564	20231031	103400	46443770	13590	13590	13590	13590	0
565	20231031	103300	46443770	13590	13580	13590	13540	934
566	20231031	103200	33796160	13590	13590	13590	13590	0
567	20231031	103100	33796160	13590	13590	13590	13590	0
568	20231031	103000	33796160	13590	13590	13590	13590	12
569	20231031	102900	33633080	13600	13600	13600	13600	0
570	20231031	102800	33633080	13600	13600	13600	13600	0
571	20231031	102700	33633080	13600	13600	13600	13600	0
572	20231031	102600	33633080	13600	13600	13600	13600	0
573	20231031	102500	33633080	13600	13600	13600	13600	0
574	20231031	102400	33633080	13600	13600	13600	13600	0
575	20231031	102300	33633080	13600	13600	13600	13600	0
576	20231031	102200	33633080	13600	13600	13600	13600	0
577	20231031	102100	33633080	13600	13680	13680	13600	13
578	20231031	102000	33456200	13590	13680	13680	13590	2
579	20231031	101900	33428930	13610	13610	13610	13610	16
580	20231031	101800	33211170	13610	13610	13610	13610	0
581	20231031	101700	33211170	13610	13610	13610	13610	0
582	20231031	101600	33211170	13610	13610	13610	13610	2
583	20231031	101500	33183950	13680	13680	13680	13680	0
584	20231031	101400	33183950	13680	13680	13680	13680	0
585	20231031	101300	33183950	13680	13680	13680	13680	0
586	20231031	101200	33183950	13680	13680	13680	13680	0
587	20231031	101100	33183950	13680	13680	13680	13680	0
588	20231031	101000	33183950	13680	13680	13680	13680	0
589	20231031	100900	33183950	13680	13680	13680	13680	0
590	20231031	100800	33183950	13680	13680	13680	13680	0
591	20231031	100700	33183950	13680	13680	13680	13680	0
592	20231031	100600	33183950	13680	13680	13680	13680	0
593	20231031	100500	33183950	13680	13680	13680	13680	0
594	20231031	100400	33183950	13680	13680	13680	13680	0
595	20231031	100300	33183950	13680	13680	13680	13680	0
596	20231031	100200	33183950	13680	13680	13680	13680	0
597	20231031	100100	33183950	13680	13680	13680	13680	0
598	20231031	100000	33183950	13680	13680	13680	13680	0
599	20231031	095900	33183950	13680	13680	13680	13680	0
600	20231031	095800	33183950	13680	13680	13680	13680	0
601	20231031	095700	33183950	13680	13680	13680	13680	0
602	20231031	095600	33183950	13680	13670	13680	13670	4
603	20231031	095500	33129260	13540	13540	13540	13540	0
604	20231031	095400	33129260	13540	13540	13540	13540	0
605	20231031	095300	33129260	13540	13540	13540	13540	0
606	20231031	095200	33129260	13540	13540	13540	13540	0
607	20231031	095100	33129260	13540	13540	13540	13540	0
608	20231031	095000	33129260	13540	13540	13540	13540	0
609	20231031	094900	33129260	13540	13580	13580	13540	4
610	20231031	094800	33075020	13570	13570	13570	13570	100
611	20231031	094700	31718020	13570	13570	13570	13570	0
612	20231031	094600	31718020	13570	13570	13570	13570	0
613	20231031	094500	31718020	13570	13570	13570	13570	0
614	20231031	094400	31718020	13570	13570	13570	13570	0
615	20231031	094300	31718020	13570	13570	13570	13570	0
616	20231031	094200	31718020	13570	13570	13570	13570	65
617	20231031	094100	30835970	13570	13660	13660	13570	732
618	20231031	094000	20874750	13680	13680	13680	13680	0
619	20231031	093900	20874750	13680	13680	13680	13680	0
620	20231031	093800	20874750	13680	13690	13690	13680	36
621	20231031	093700	20382220	13700	13700	13700	13700	5
622	20231031	093600	20313720	13780	13780	13780	13780	0
623	20231031	093500	20313720	13780	13780	13780	13780	0
624	20231031	093400	20313720	13780	13780	13780	13780	0
625	20231031	093300	20313720	13780	13780	13780	13780	0
626	20231031	093200	20313720	13780	13780	13780	13780	1
627	20231031	093100	20299940	13680	13680	13680	13680	0
628	20231031	093000	20299940	13680	13680	13680	13680	110
629	20231031	092900	18795140	13680	13680	13680	13680	0
630	20231031	092800	18795140	13680	13680	13680	13680	0
631	20231031	092700	18795140	13680	13680	13680	13680	0
632	20231031	092600	18795140	13680	13690	13690	13660	198
633	20231031	092500	16090240	13800	13800	13800	13800	0
634	20231031	092400	16090240	13800	13800	13800	13800	0
635	20231031	092300	16090240	13800	13800	13800	13800	14
636	20231031	092200	15897040	13810	13810	13810	13810	0
637	20231031	092100	15897040	13810	13810	13810	13810	0
638	20231031	092000	15897040	13810	13810	13810	13810	11
639	20231031	091900	15745130	13810	13760	13810	13760	45
640	20231031	091800	15124270	13780	13710	13780	13710	87
641	20231031	091700	13928830	13700	13620	13700	13620	65
642	20231031	091600	13043370	13630	13630	13630	13630	11
643	20231031	091500	12893440	13620	13620	13620	13620	0
644	20231031	091400	12893440	13620	13620	13620	13620	0
645	20231031	091300	12893440	13620	13620	13620	13620	1
646	20231031	091200	12879820	13630	13630	13630	13630	694
647	20231031	091100	3420600	13630	13630	13630	13630	6
648	20231031	091000	3338820	13610	13610	13610	13610	28
649	20231031	090900	2957740	13620	13620	13620	13620	62
650	20231031	090800	2113300	13630	13630	13630	13630	30
651	20231031	090700	1704400	13630	13630	13630	13630	112
652	20231031	090600	177840	13680	13680	13680	13680	7
653	20231031	090500	82080	13690	13690	13690	13690	0
654	20231031	090400	82080	13690	13690	13690	13690	0
655	20231031	090300	82080	13690	13690	13690	13690	0
656	20231031	090200	82080	13690	13690	13690	13690	0
657	20231031	090100	82080	13690	13670	13690	13670	6
658	20231031	090000	0	13670	13670	13670	13670	0