KissMeData/187870/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202900	45482420	12930	12930	12930	12930	479
3	20231031	202800	45482420	12930	12930	12930	12930	0
4	20231031	202700	45482420	12930	12930	12930	12930	0
5	20231031	202600	45482420	12930	12930	12930	12930	0
6	20231031	202500	45482420	12930	12930	12930	12930	0
7	20231031	202400	45482420	12930	12930	12930	12930	0
8	20231031	202300	45482420	12930	12930	12930	12930	0
9	20231031	202200	45482420	12930	12930	12930	12930	0
10	20231031	202100	45482420	12930	12930	12930	12930	0
11	20231031	202000	45482420	12930	12930	12930	12930	0
12	20231031	201900	45482420	12930	12930	12930	12930	0
13	20231031	201800	45482420	12930	12930	12930	12930	0
14	20231031	201700	45482420	12930	12930	12930	12930	0
15	20231031	201600	45482420	12930	12930	12930	12930	0
16	20231031	201500	45482420	12930	12930	12930	12930	0
17	20231031	201400	45482420	12930	12930	12930	12930	0
18	20231031	201300	45482420	12930	12930	12930	12930	0
19	20231031	201200	45482420	12930	12930	12930	12930	0
20	20231031	201100	45482420	12930	12930	12930	12930	0
21	20231031	201000	45482420	12930	12930	12930	12930	0
22	20231031	200900	45482420	12930	12930	12930	12930	0
23	20231031	200800	45482420	12930	12930	12930	12930	0
24	20231031	200700	45482420	12930	12930	12930	12930	0
25	20231031	200600	45482420	12930	12930	12930	12930	0
26	20231031	200500	45482420	12930	12930	12930	12930	0
27	20231031	200400	45482420	12930	12930	12930	12930	0
28	20231031	200300	45482420	12930	12930	12930	12930	0
29	20231031	200200	45482420	12930	12930	12930	12930	0
30	20231031	200100	45482420	12930	12930	12930	12930	0
31	20231031	200000	45482420	12930	12930	12930	12930	0
32	20231031	195900	45482420	12930	12930	12930	12930	479
33	20231031	195800	45482420	12930	12930	12930	12930	0
34	20231031	195700	45482420	12930	12930	12930	12930	0
35	20231031	195600	45482420	12930	12930	12930	12930	0
36	20231031	195500	45482420	12930	12930	12930	12930	0
37	20231031	195400	45482420	12930	12930	12930	12930	0
38	20231031	195300	45482420	12930	12930	12930	12930	0
39	20231031	195200	45482420	12930	12930	12930	12930	0
40	20231031	195100	45482420	12930	12930	12930	12930	0
41	20231031	195000	45482420	12930	12930	12930	12930	0
42	20231031	194900	45482420	12930	12930	12930	12930	0
43	20231031	194800	45482420	12930	12930	12930	12930	0
44	20231031	194700	45482420	12930	12930	12930	12930	0
45	20231031	194600	45482420	12930	12930	12930	12930	0
46	20231031	194500	45482420	12930	12930	12930	12930	0
47	20231031	194400	45482420	12930	12930	12930	12930	0
48	20231031	194300	45482420	12930	12930	12930	12930	0
49	20231031	194200	45482420	12930	12930	12930	12930	0
50	20231031	194100	45482420	12930	12930	12930	12930	0
51	20231031	194000	45482420	12930	12930	12930	12930	0
52	20231031	193900	45482420	12930	12930	12930	12930	0
53	20231031	193800	45482420	12930	12930	12930	12930	0
54	20231031	193700	45482420	12930	12930	12930	12930	0
55	20231031	193600	45482420	12930	12930	12930	12930	0
56	20231031	193500	45482420	12930	12930	12930	12930	0
57	20231031	193400	45482420	12930	12930	12930	12930	0
58	20231031	193300	45482420	12930	12930	12930	12930	0
59	20231031	193200	45482420	12930	12930	12930	12930	0
60	20231031	193100	45482420	12930	12930	12930	12930	0
61	20231031	193000	45482420	12930	12930	12930	12930	0
62	20231031	192900	45482420	12930	12930	12930	12930	479
63	20231031	192800	45482420	12930	12930	12930	12930	0
64	20231031	192700	45482420	12930	12930	12930	12930	0
65	20231031	192600	45482420	12930	12930	12930	12930	0
66	20231031	192500	45482420	12930	12930	12930	12930	0
67	20231031	192400	45482420	12930	12930	12930	12930	0
68	20231031	192300	45482420	12930	12930	12930	12930	0
69	20231031	192200	45482420	12930	12930	12930	12930	0
70	20231031	192100	45482420	12930	12930	12930	12930	0
71	20231031	192000	45482420	12930	12930	12930	12930	0
72	20231031	191900	45482420	12930	12930	12930	12930	0
73	20231031	191800	45482420	12930	12930	12930	12930	0
74	20231031	191700	45482420	12930	12930	12930	12930	0
75	20231031	191600	45482420	12930	12930	12930	12930	0
76	20231031	191500	45482420	12930	12930	12930	12930	0
77	20231031	191400	45482420	12930	12930	12930	12930	0
78	20231031	191300	45482420	12930	12930	12930	12930	0
79	20231031	191200	45482420	12930	12930	12930	12930	0
80	20231031	191100	45482420	12930	12930	12930	12930	0
81	20231031	191000	45482420	12930	12930	12930	12930	0
82	20231031	190900	45482420	12930	12930	12930	12930	0
83	20231031	190800	45482420	12930	12930	12930	12930	0
84	20231031	190700	45482420	12930	12930	12930	12930	0
85	20231031	190600	45482420	12930	12930	12930	12930	0
86	20231031	190500	45482420	12930	12930	12930	12930	0
87	20231031	190400	45482420	12930	12930	12930	12930	0
88	20231031	190300	45482420	12930	12930	12930	12930	0
89	20231031	190200	45482420	12930	12930	12930	12930	0
90	20231031	190100	45482420	12930	12930	12930	12930	0
91	20231031	190000	45482420	12930	12930	12930	12930	0
92	20231031	185900	45482420	12930	12930	12930	12930	479
93	20231031	185800	45482420	12930	12930	12930	12930	0
94	20231031	185700	45482420	12930	12930	12930	12930	0
95	20231031	185600	45482420	12930	12930	12930	12930	0
96	20231031	185500	45482420	12930	12930	12930	12930	0
97	20231031	185400	45482420	12930	12930	12930	12930	0
98	20231031	185300	45482420	12930	12930	12930	12930	0
99	20231031	185200	45482420	12930	12930	12930	12930	0
100	20231031	185100	45482420	12930	12930	12930	12930	0
101	20231031	185000	45482420	12930	12930	12930	12930	0
102	20231031	184900	45482420	12930	12930	12930	12930	0
103	20231031	184800	45482420	12930	12930	12930	12930	0
104	20231031	184700	45482420	12930	12930	12930	12930	0
105	20231031	184600	45482420	12930	12930	12930	12930	0
106	20231031	184500	45482420	12930	12930	12930	12930	0
107	20231031	184400	45482420	12930	12930	12930	12930	0
108	20231031	184300	45482420	12930	12930	12930	12930	0
109	20231031	184200	45482420	12930	12930	12930	12930	0
110	20231031	184100	45482420	12930	12930	12930	12930	0
111	20231031	184000	45482420	12930	12930	12930	12930	0
112	20231031	183900	45482420	12930	12930	12930	12930	0
113	20231031	183800	45482420	12930	12930	12930	12930	0
114	20231031	183700	45482420	12930	12930	12930	12930	0
115	20231031	183600	45482420	12930	12930	12930	12930	0
116	20231031	183500	45482420	12930	12930	12930	12930	0
117	20231031	183400	45482420	12930	12930	12930	12930	0
118	20231031	183300	45482420	12930	12930	12930	12930	0
119	20231031	183200	45482420	12930	12930	12930	12930	0
120	20231031	183100	45482420	12930	12930	12930	12930	0
121	20231031	183000	45482420	12930	12930	12930	12930	0
122	20231031	182900	45482420	12930	12930	12930	12930	479
123	20231031	182800	45482420	12930	12930	12930	12930	0
124	20231031	182700	45482420	12930	12930	12930	12930	0
125	20231031	182600	45482420	12930	12930	12930	12930	0
126	20231031	182500	45482420	12930	12930	12930	12930	0
127	20231031	182400	45482420	12930	12930	12930	12930	0
128	20231031	182300	45482420	12930	12930	12930	12930	0
129	20231031	182200	45482420	12930	12930	12930	12930	0
130	20231031	182100	45482420	12930	12930	12930	12930	0
131	20231031	182000	45482420	12930	12930	12930	12930	0
132	20231031	181900	45482420	12930	12930	12930	12930	0
133	20231031	181800	45482420	12930	12930	12930	12930	0
134	20231031	181700	45482420	12930	12930	12930	12930	0
135	20231031	181600	45482420	12930	12930	12930	12930	0
136	20231031	181500	45482420	12930	12930	12930	12930	0
137	20231031	181400	45482420	12930	12930	12930	12930	0
138	20231031	181300	45482420	12930	12930	12930	12930	0
139	20231031	181200	45482420	12930	12930	12930	12930	0
140	20231031	181100	45482420	12930	12930	12930	12930	0
141	20231031	181000	45482420	12930	12930	12930	12930	0
142	20231031	180900	45482420	12930	12930	12930	12930	0
143	20231031	180800	45482420	12930	12930	12930	12930	0
144	20231031	180700	45482420	12930	12930	12930	12930	0
145	20231031	180600	45482420	12930	12930	12930	12930	0
146	20231031	180500	45482420	12930	12930	12930	12930	0
147	20231031	180400	45482420	12930	12930	12930	12930	0
148	20231031	180300	45482420	12930	12930	12930	12930	0
149	20231031	180200	45482420	12930	12930	12930	12930	0
150	20231031	180100	45482420	12930	12930	12930	12930	0
151	20231031	180000	45482420	12930	12930	12930	12930	0
152	20231031	175900	45482420	12930	12930	12930	12930	479
153	20231031	175800	45482420	12930	12930	12930	12930	0
154	20231031	175700	45482420	12930	12930	12930	12930	0
155	20231031	175600	45482420	12930	12930	12930	12930	0
156	20231031	175500	45482420	12930	12930	12930	12930	0
157	20231031	175400	45482420	12930	12930	12930	12930	0
158	20231031	175300	45482420	12930	12930	12930	12930	0
159	20231031	175200	45482420	12930	12930	12930	12930	0
160	20231031	175100	45482420	12930	12930	12930	12930	0
161	20231031	175000	45482420	12930	12930	12930	12930	0
162	20231031	174900	45482420	12930	12930	12930	12930	0
163	20231031	174800	45482420	12930	12930	12930	12930	0
164	20231031	174700	45482420	12930	12930	12930	12930	0
165	20231031	174600	45482420	12930	12930	12930	12930	0
166	20231031	174500	45482420	12930	12930	12930	12930	0
167	20231031	174400	45482420	12930	12930	12930	12930	0
168	20231031	174300	45482420	12930	12930	12930	12930	0
169	20231031	174200	45482420	12930	12930	12930	12930	0
170	20231031	174100	45482420	12930	12930	12930	12930	0
171	20231031	174000	45482420	12930	12930	12930	12930	0
172	20231031	173900	45482420	12930	12930	12930	12930	0
173	20231031	173800	45482420	12930	12930	12930	12930	0
174	20231031	173700	45482420	12930	12930	12930	12930	0
175	20231031	173600	45482420	12930	12930	12930	12930	0
176	20231031	173500	45482420	12930	12930	12930	12930	0
177	20231031	173400	45482420	12930	12930	12930	12930	0
178	20231031	173300	45482420	12930	12930	12930	12930	0
179	20231031	173200	45482420	12930	12930	12930	12930	0
180	20231031	173100	45482420	12930	12930	12930	12930	0
181	20231031	173000	45482420	12930	12930	12930	12930	0
182	20231031	172900	45482420	12930	12930	12930	12930	479
183	20231031	172800	45482420	12930	12930	12930	12930	0
184	20231031	172700	45482420	12930	12930	12930	12930	0
185	20231031	172600	45482420	12930	12930	12930	12930	0
186	20231031	172500	45482420	12930	12930	12930	12930	0
187	20231031	172400	45482420	12930	12930	12930	12930	0
188	20231031	172300	45482420	12930	12930	12930	12930	0
189	20231031	172200	45482420	12930	12930	12930	12930	0
190	20231031	172100	45482420	12930	12930	12930	12930	0
191	20231031	172000	45482420	12930	12930	12930	12930	0
192	20231031	171900	45482420	12930	12930	12930	12930	0
193	20231031	171800	45482420	12930	12930	12930	12930	0
194	20231031	171700	45482420	12930	12930	12930	12930	0
195	20231031	171600	45482420	12930	12930	12930	12930	0
196	20231031	171500	45482420	12930	12930	12930	12930	0
197	20231031	171400	45482420	12930	12930	12930	12930	0
198	20231031	171300	45482420	12930	12930	12930	12930	0
199	20231031	171200	45482420	12930	12930	12930	12930	0
200	20231031	171100	45482420	12930	12930	12930	12930	0
201	20231031	171000	45482420	12930	12930	12930	12930	0
202	20231031	170900	45482420	12930	12930	12930	12930	0
203	20231031	170800	45482420	12930	12930	12930	12930	0
204	20231031	170700	45482420	12930	12930	12930	12930	0
205	20231031	170600	45482420	12930	12930	12930	12930	0
206	20231031	170500	45482420	12930	12930	12930	12930	0
207	20231031	170400	45482420	12930	12930	12930	12930	0
208	20231031	170300	45482420	12930	12930	12930	12930	0
209	20231031	170200	45482420	12930	12930	12930	12930	0
210	20231031	170100	45482420	12930	12930	12930	12930	0
211	20231031	170000	45482420	12930	12930	12930	12930	0
212	20231031	165900	45482420	12930	12930	12930	12930	479
213	20231031	165800	45482420	12930	12930	12930	12930	0
214	20231031	165700	45482420	12930	12930	12930	12930	0
215	20231031	165600	45482420	12930	12930	12930	12930	0
216	20231031	165500	45482420	12930	12930	12930	12930	0
217	20231031	165400	45482420	12930	12930	12930	12930	0
218	20231031	165300	45482420	12930	12930	12930	12930	0
219	20231031	165200	45482420	12930	12930	12930	12930	0
220	20231031	165100	45482420	12930	12930	12930	12930	0
221	20231031	165000	45482420	12930	12930	12930	12930	0
222	20231031	164900	45482420	12930	12930	12930	12930	0
223	20231031	164800	45482420	12930	12930	12930	12930	0
224	20231031	164700	45482420	12930	12930	12930	12930	0
225	20231031	164600	45482420	12930	12930	12930	12930	0
226	20231031	164500	45482420	12930	12930	12930	12930	0
227	20231031	164400	45482420	12930	12930	12930	12930	0
228	20231031	164300	45482420	12930	12930	12930	12930	0
229	20231031	164200	45482420	12930	12930	12930	12930	0
230	20231031	164100	45482420	12930	12930	12930	12930	0
231	20231031	164000	45482420	12930	12930	12930	12930	0
232	20231031	163900	45482420	12930	12930	12930	12930	0
233	20231031	163800	45482420	12930	12930	12930	12930	0
234	20231031	163700	45482420	12930	12930	12930	12930	0
235	20231031	163600	45482420	12930	12930	12930	12930	0
236	20231031	163500	45482420	12930	12930	12930	12930	0
237	20231031	163400	45482420	12930	12930	12930	12930	0
238	20231031	163300	45482420	12930	12930	12930	12930	0
239	20231031	163200	45482420	12930	12930	12930	12930	0
240	20231031	163100	45482420	12930	12930	12930	12930	0
241	20231031	163000	45482420	12930	12930	12930	12930	0
242	20231031	162900	45482420	12930	12930	12930	12930	479
243	20231031	162800	45482420	12930	12930	12930	12930	0
244	20231031	162700	45482420	12930	12930	12930	12930	0
245	20231031	162600	45482420	12930	12930	12930	12930	0
246	20231031	162500	45482420	12930	12930	12930	12930	0
247	20231031	162400	45482420	12930	12930	12930	12930	0
248	20231031	162300	45482420	12930	12930	12930	12930	0
249	20231031	162200	45482420	12930	12930	12930	12930	0
250	20231031	162100	45482420	12930	12930	12930	12930	0
251	20231031	162000	45482420	12930	12930	12930	12930	0
252	20231031	161900	45482420	12930	12930	12930	12930	0
253	20231031	161800	45482420	12930	12930	12930	12930	0
254	20231031	161700	45482420	12930	12930	12930	12930	0
255	20231031	161600	45482420	12930	12930	12930	12930	0
256	20231031	161500	45482420	12930	12930	12930	12930	0
257	20231031	161400	45482420	12930	12930	12930	12930	0
258	20231031	161300	45482420	12930	12930	12930	12930	0
259	20231031	161200	45482420	12930	12930	12930	12930	0
260	20231031	161100	45482420	12930	12930	12930	12930	0
261	20231031	161000	45482420	12930	12930	12930	12930	0
262	20231031	160900	45482420	12930	12930	12930	12930	0
263	20231031	160800	45482420	12930	12930	12930	12930	0
264	20231031	160700	45482420	12930	12930	12930	12930	0
265	20231031	160600	45482420	12930	12930	12930	12930	0
266	20231031	160500	45482420	12930	12930	12930	12930	0
267	20231031	160400	45482420	12930	12930	12930	12930	0
268	20231031	160300	45482420	12930	12930	12930	12930	0
269	20231031	160200	45482420	12930	12930	12930	12930	0
270	20231031	160100	45482420	12930	12930	12930	12930	0
271	20231031	160000	45482420	12930	12930	12930	12930	0
272	20231031	155900	45482420	12930	12930	12930	12930	479
273	20231031	155800	45482420	12930	12930	12930	12930	0
274	20231031	155700	45482420	12930	12930	12930	12930	0
275	20231031	155600	45482420	12930	12930	12930	12930	0
276	20231031	155500	45482420	12930	12930	12930	12930	0
277	20231031	155400	45482420	12930	12930	12930	12930	0
278	20231031	155300	45482420	12930	12930	12930	12930	0
279	20231031	155200	45482420	12930	12930	12930	12930	0
280	20231031	155100	45482420	12930	12930	12930	12930	0
281	20231031	155000	45482420	12930	12930	12930	12930	0
282	20231031	154900	45482420	12930	12930	12930	12930	0
283	20231031	154800	45482420	12930	12930	12930	12930	0
284	20231031	154700	45482420	12930	12930	12930	12930	0
285	20231031	154600	45482420	12930	12930	12930	12930	0
286	20231031	154500	45482420	12930	12930	12930	12930	0
287	20231031	154400	45482420	12930	12930	12930	12930	0
288	20231031	154300	45482420	12930	12930	12930	12930	0
289	20231031	154200	45482420	12930	12930	12930	12930	0
290	20231031	154100	45482420	12930	12930	12930	12930	0
291	20231031	154000	45482420	12930	12930	12930	12930	0
292	20231031	153900	45482420	12930	12930	12930	12930	0
293	20231031	153800	45482420	12930	12930	12930	12930	0
294	20231031	153700	45482420	12930	12930	12930	12930	0
295	20231031	153600	45482420	12930	12930	12930	12930	0
296	20231031	153500	45482420	12930	12930	12930	12930	0
297	20231031	153400	45482420	12930	12930	12930	12930	0
298	20231031	153300	45482420	12930	12930	12930	12930	0
299	20231031	153200	45482420	12930	12930	12930	12930	0
300	20231031	153100	45482420	12930	12930	12930	12930	0
301	20231031	153000	45482420	12930	12930	12930	12930	479
302	20231031	152900	39288950	12930	12930	12930	12930	0
303	20231031	152800	39288950	12930	12930	12930	12930	0
304	20231031	152700	39288950	12930	12930	12930	12930	0
305	20231031	152600	39288950	12930	12930	12930	12930	0
306	20231031	152500	39288950	12930	12930	12930	12930	0
307	20231031	152400	39288950	12930	12930	12930	12930	0
308	20231031	152300	39288950	12930	12930	12930	12930	0
309	20231031	152200	39288950	12930	12930	12930	12930	0
310	20231031	152100	39288950	12930	12930	12930	12930	0
311	20231031	152000	39288950	12930	12930	12930	12930	0
312	20231031	151900	39288950	12930	12930	12930	12930	0
313	20231031	151800	39288950	12930	12930	12930	12930	0
314	20231031	151700	39288950	12930	12930	12930	12930	0
315	20231031	151600	39288950	12930	12930	12930	12930	12
316	20231031	151500	39133790	12930	12930	12930	12930	0
317	20231031	151400	39133790	12930	12930	12930	12930	0
318	20231031	151300	39133790	12930	12930	12930	12930	0
319	20231031	151200	39133790	12930	12930	12930	12930	0
320	20231031	151100	39133790	12930	12930	12930	12930	2
321	20231031	151000	39107930	12900	12900	12900	12900	1
322	20231031	150900	39095030	12900	12900	12900	12900	0
323	20231031	150800	39095030	12900	12900	12900	12900	1
324	20231031	150700	39082130	12950	12950	12950	12950	0
325	20231031	150600	39082130	12950	12950	12950	12950	0
326	20231031	150500	39082130	12950	12950	12950	12950	0
327	20231031	150400	39082130	12950	12950	12950	12950	0
328	20231031	150300	39082130	12950	12950	12950	12950	16
329	20231031	150200	38874930	12950	12950	12950	12950	3
330	20231031	150100	38836080	12950	12950	12950	12950	0
331	20231031	150000	38836080	12950	12950	12950	12950	0
332	20231031	145900	38836080	12950	12950	12950	12950	0
333	20231031	145800	38836080	12950	12950	12950	12950	0
334	20231031	145700	38836080	12950	12950	12950	12950	0
335	20231031	145600	38836080	12950	12950	12950	12950	0
336	20231031	145500	38836080	12950	12950	12950	12950	0
337	20231031	145400	38836080	12950	12950	12950	12950	0
338	20231031	145300	38836080	12950	12950	12950	12950	0
339	20231031	145200	38836080	12950	12950	12950	12950	0
340	20231031	145100	38836080	12950	12950	12950	12950	0
341	20231031	145000	38836080	12950	12950	12950	12950	0
342	20231031	144900	38836080	12950	12950	12950	12950	0
343	20231031	144800	38836080	12950	12950	12950	12950	0
344	20231031	144700	38836080	12950	12950	12950	12950	0
345	20231031	144600	38836080	12950	12950	12950	12950	0
346	20231031	144500	38836080	12950	12950	12950	12950	0
347	20231031	144400	38836080	12950	12950	12950	12950	0
348	20231031	144300	38836080	12950	12950	12950	12950	0
349	20231031	144200	38836080	12950	12950	12950	12950	0
350	20231031	144100	38836080	12950	12950	12950	12950	0
351	20231031	144000	38836080	12950	12950	12950	12950	0
352	20231031	143900	38836080	12950	12950	12950	12950	0
353	20231031	143800	38836080	12950	12950	12950	12950	0
354	20231031	143700	38836080	12950	12950	12950	12950	0
355	20231031	143600	38836080	12950	12950	12950	12950	0
356	20231031	143500	38836080	12950	12950	12950	12950	0
357	20231031	143400	38836080	12950	12950	12950	12950	0
358	20231031	143300	38836080	12950	12950	12950	12950	0
359	20231031	143200	38836080	12950	12950	12950	12950	0
360	20231031	143100	38836080	12950	12950	12950	12950	0
361	20231031	143000	38836080	12950	12950	12950	12950	0
362	20231031	142900	38836080	12950	12950	12950	12950	5
363	20231031	142800	38771330	12950	12950	12950	12950	0
364	20231031	142700	38771330	12950	12910	12950	12910	60
365	20231031	142600	37994850	12860	12860	12860	12860	0
366	20231031	142500	37994850	12860	12860	12860	12860	45
367	20231031	142400	37416150	12860	12860	12860	12860	36
368	20231031	142300	36953190	12860	12860	12860	12860	6
369	20231031	142200	36876030	12860	12860	12860	12860	0
370	20231031	142100	36876030	12860	12860	12860	12860	0
371	20231031	142000	36876030	12860	12860	12860	12860	0
372	20231031	141900	36876030	12860	12860	12860	12860	0
373	20231031	141800	36876030	12860	12860	12860	12860	0
374	20231031	141700	36876030	12860	12860	12860	12860	0
375	20231031	141600	36876030	12860	12860	12860	12860	5
376	20231031	141500	36811730	12860	12860	12860	12860	0
377	20231031	141400	36811730	12860	12860	12860	12860	0
378	20231031	141300	36811730	12860	12860	12860	12860	0
379	20231031	141200	36811730	12860	12860	12860	12860	0
380	20231031	141100	36811730	12860	12860	12860	12860	0
381	20231031	141000	36811730	12860	12860	12860	12860	0
382	20231031	140900	36811730	12860	12860	12860	12860	0
383	20231031	140800	36811730	12860	12860	12860	12860	0
384	20231031	140700	36811730	12860	12860	12860	12860	0
385	20231031	140600	36811730	12860	12860	12860	12860	10
386	20231031	140500	36683130	12850	12850	12850	12850	0
387	20231031	140400	36683130	12850	12850	12850	12850	224
388	20231031	140300	33804730	12860	12860	12860	12860	1
389	20231031	140200	33791870	12860	12870	12870	12860	56
390	20231031	140100	33071500	12880	12880	12880	12880	0
391	20231031	140000	33071500	12880	12890	12890	12880	98
392	20231031	135900	31809150	12950	12950	12950	12950	0
393	20231031	135800	31809150	12950	12950	12950	12950	1
394	20231031	135700	31796200	12900	12900	12900	12900	8
395	20231031	135600	31693000	12940	12940	12940	12940	2
396	20231031	135500	31667120	12960	12960	12960	12960	0
397	20231031	135400	31667120	12960	12960	12960	12960	0
398	20231031	135300	31667120	12960	12960	12960	12960	0
399	20231031	135200	31667120	12960	12960	12960	12960	0
400	20231031	135100	31667120	12960	12960	12960	12960	0
401	20231031	135000	31667120	12960	12960	12960	12960	0
402	20231031	134900	31667120	12960	12960	12960	12960	0
403	20231031	134800	31667120	12960	12960	12960	12960	0
404	20231031	134700	31667120	12960	12960	12960	12960	0
405	20231031	134600	31667120	12960	12960	12960	12960	0
406	20231031	134500	31667120	12960	12960	12960	12960	0
407	20231031	134400	31667120	12960	12960	12960	12960	0
408	20231031	134300	31667120	12960	12960	12960	12960	0
409	20231031	134200	31667120	12960	12960	12960	12960	0
410	20231031	134100	31667120	12960	12960	12960	12960	0
411	20231031	134000	31667120	12960	12960	12960	12960	0
412	20231031	133900	31667120	12960	12960	12960	12960	0
413	20231031	133800	31667120	12960	12960	12960	12960	100
414	20231031	133700	30371120	12970	12970	12970	12970	0
415	20231031	133600	30371120	12970	12920	12970	12920	12
416	20231031	133500	30215880	12920	12920	12920	12920	1
417	20231031	133400	30202960	12880	12880	12880	12880	0
418	20231031	133300	30202960	12880	12880	12880	12880	0
419	20231031	133200	30202960	12880	12880	12880	12880	0
420	20231031	133100	30202960	12880	12880	12880	12880	0
421	20231031	133000	30202960	12880	12880	12880	12880	0
422	20231031	132900	30202960	12880	12880	12880	12880	0
423	20231031	132800	30202960	12880	12880	12880	12880	0
424	20231031	132700	30202960	12880	12880	12880	12880	60
425	20231031	132600	29430160	12880	12880	12880	12880	30
426	20231031	132500	29043760	12880	12880	12880	12880	0
427	20231031	132400	29043760	12880	12880	12880	12880	15
428	20231031	132300	28850560	12880	12880	12880	12880	0
429	20231031	132200	28850560	12880	12880	12880	12880	36
430	20231031	132100	28386880	12880	12880	12880	12880	0
431	20231031	132000	28386880	12880	12880	12880	12880	0
432	20231031	131900	28386880	12880	12880	12880	12880	0
433	20231031	131800	28386880	12880	12880	12880	12880	0
434	20231031	131700	28386880	12880	12880	12880	12880	0
435	20231031	131600	28386880	12880	12880	12880	12880	8
436	20231031	131500	28283840	12880	12880	12880	12880	0
437	20231031	131400	28283840	12880	12880	12880	12880	0
438	20231031	131300	28283840	12880	12880	12880	12880	0
439	20231031	131200	28283840	12880	12880	12880	12880	1
440	20231031	131100	28270960	12900	12900	12900	12900	0
441	20231031	131000	28270960	12900	12900	12900	12900	0
442	20231031	130900	28270960	12900	12900	12900	12900	0
443	20231031	130800	28270960	12900	12900	12900	12900	0
444	20231031	130700	28270960	12900	12900	12900	12900	0
445	20231031	130600	28270960	12900	12900	12900	12900	0
446	20231031	130500	28270960	12900	12900	12900	12900	0
447	20231031	130400	28270960	12900	12900	12900	12900	0
448	20231031	130300	28270960	12900	12900	12900	12900	4
449	20231031	130200	28219360	12890	12890	12890	12890	2
450	20231031	130100	28193580	12900	12900	12900	12900	0
451	20231031	130000	28193580	12900	12900	12900	12900	1
452	20231031	125900	28180680	12880	12880	12880	12880	0
453	20231031	125800	28180680	12880	12880	12880	12880	0
454	20231031	125700	28180680	12880	12880	12880	12880	0
455	20231031	125600	28180680	12880	12880	12880	12880	0
456	20231031	125500	28180680	12880	12900	12900	12880	300
457	20231031	125400	24311160	12900	12900	12900	12900	0
458	20231031	125300	24311160	12900	12900	12900	12900	0
459	20231031	125200	24311160	12900	12900	12900	12900	8
460	20231031	125100	24207960	12900	12900	12900	12900	0
461	20231031	125000	24207960	12900	12900	12900	12900	0
462	20231031	124900	24207960	12900	12900	12900	12900	0
463	20231031	124800	24207960	12900	12900	12900	12900	0
464	20231031	124700	24207960	12900	12900	12900	12900	0
465	20231031	124600	24207960	12900	12900	12900	12900	0
466	20231031	124500	24207960	12900	12900	12900	12900	0
467	20231031	124400	24207960	12900	12900	12900	12900	0
468	20231031	124300	24207960	12900	12900	12900	12900	0
469	20231031	124200	24207960	12900	12900	12900	12900	0
470	20231031	124100	24207960	12900	12900	12900	12900	0
471	20231031	124000	24207960	12900	12900	12900	12900	80
472	20231031	123900	23175960	12920	12920	12920	12920	0
473	20231031	123800	23175960	12920	12920	12920	12920	0
474	20231031	123700	23175960	12920	12920	12920	12920	0
475	20231031	123600	23175960	12920	12920	12920	12920	15
476	20231031	123500	22982160	12910	12920	12920	12910	13
477	20231031	123400	22814280	13010	13010	13010	13010	0
478	20231031	123300	22814280	13010	13010	13010	13010	0
479	20231031	123200	22814280	13010	13010	13010	13010	0
480	20231031	123100	22814280	13010	13010	13010	13010	0
481	20231031	123000	22814280	13010	13010	13010	13010	0
482	20231031	122900	22814280	13010	13010	13010	13010	0
483	20231031	122800	22814280	13010	13010	13010	13010	0
484	20231031	122700	22814280	13010	13010	13010	13010	0
485	20231031	122600	22814280	13010	13010	13010	13010	0
486	20231031	122500	22814280	13010	13010	13010	13010	0
487	20231031	122400	22814280	13010	13010	13010	13010	0
488	20231031	122300	22814280	13010	13010	13010	13010	0
489	20231031	122200	22814280	13010	13010	13010	13010	0
490	20231031	122100	22814280	13010	13010	13010	13010	0
491	20231031	122000	22814280	13010	13010	13010	13010	0
492	20231031	121900	22814280	13010	13010	13010	13010	0
493	20231031	121800	22814280	13010	13010	13010	13010	0
494	20231031	121700	22814280	13010	13010	13010	13010	0
495	20231031	121600	22814280	13010	13010	13010	13010	0
496	20231031	121500	22814280	13010	13010	13010	13010	0
497	20231031	121400	22814280	13010	13010	13010	13010	0
498	20231031	121300	22814280	13010	13010	13010	13010	0
499	20231031	121200	22814280	13010	13010	13010	13010	0
500	20231031	121100	22814280	13010	13010	13010	13010	0
501	20231031	121000	22814280	13010	13010	13010	13010	0
502	20231031	120900	22814280	13010	13010	13010	13010	0
503	20231031	120800	22814280	13010	13010	13010	13010	0
504	20231031	120700	22814280	13010	13010	13010	13010	0
505	20231031	120600	22814280	13010	13010	13010	13010	0
506	20231031	120500	22814280	13010	13010	13010	13010	0
507	20231031	120400	22814280	13010	13010	13010	13010	0
508	20231031	120300	22814280	13010	13010	13010	13010	0
509	20231031	120200	22814280	13010	13010	13010	13010	0
510	20231031	120100	22814280	13010	13010	13010	13010	0
511	20231031	120000	22814280	13010	13010	13010	13010	5
512	20231031	115900	22749230	12910	12910	12910	12910	0
513	20231031	115800	22749230	12910	12910	12910	12910	0
514	20231031	115700	22749230	12910	12910	12910	12910	0
515	20231031	115600	22749230	12910	12910	12910	12910	0
516	20231031	115500	22749230	12910	12910	12910	12910	50
517	20231031	115400	22103730	12910	12910	12910	12910	0
518	20231031	115300	22103730	12910	12910	12910	12910	0
519	20231031	115200	22103730	12910	12910	12910	12910	0
520	20231031	115100	22103730	12910	12920	12920	12910	100
521	20231031	115000	20812690	13010	13010	13010	13010	0
522	20231031	114900	20812690	13010	13010	13010	13010	0
523	20231031	114800	20812690	13010	13010	13010	13010	0
524	20231031	114700	20812690	13010	13010	13010	13010	0
525	20231031	114600	20812690	13010	13010	13010	13010	0
526	20231031	114500	20812690	13010	13010	13010	13010	0
527	20231031	114400	20812690	13010	13010	13010	13010	0
528	20231031	114300	20812690	13010	13010	13010	13010	0
529	20231031	114200	20812690	13010	13010	13010	13010	0
530	20231031	114100	20812690	13010	13010	13010	13010	1
531	20231031	114000	20799680	12910	12910	12910	12910	0
532	20231031	113900	20799680	12910	12910	12910	12910	105
533	20231031	113800	19444130	12910	12980	12980	12910	83
534	20231031	113700	18370670	12980	12980	12980	12980	49
535	20231031	113600	17734650	12990	13000	13000	12990	64
536	20231031	113500	16903140	13010	13010	13010	13010	6
537	20231031	113400	16825080	13100	13100	13100	13100	0
538	20231031	113300	16825080	13100	13100	13100	13100	0
539	20231031	113200	16825080	13100	13100	13100	13100	0
540	20231031	113100	16825080	13100	13100	13100	13100	0
541	20231031	113000	16825080	13100	13100	13100	13100	0
542	20231031	112900	16825080	13100	13100	13100	13100	0
543	20231031	112800	16825080	13100	13100	13100	13100	0
544	20231031	112700	16825080	13100	13100	13100	13100	0
545	20231031	112600	16825080	13100	13100	13100	13100	0
546	20231031	112500	16825080	13100	13100	13100	13100	0
547	20231031	112400	16825080	13100	13100	13100	13100	0
548	20231031	112300	16825080	13100	13100	13100	13100	0
549	20231031	112200	16825080	13100	13100	13100	13100	0
550	20231031	112100	16825080	13100	13100	13100	13100	0
551	20231031	112000	16825080	13100	13100	13100	13100	0
552	20231031	111900	16825080	13100	13100	13100	13100	0
553	20231031	111800	16825080	13100	13100	13100	13100	0
554	20231031	111700	16825080	13100	13100	13100	13100	0
555	20231031	111600	16825080	13100	13090	13100	13090	18
556	20231031	111500	16589450	13090	13090	13090	13090	3
557	20231031	111400	16550180	13100	13100	13100	13100	0
558	20231031	111300	16550180	13100	13100	13100	13100	0
559	20231031	111200	16550180	13100	13100	13100	13100	0
560	20231031	111100	16550180	13100	13100	13100	13100	0
561	20231031	111000	16550180	13100	13100	13100	13100	0
562	20231031	110900	16550180	13100	13100	13100	13100	0
563	20231031	110800	16550180	13100	13100	13100	13100	0
564	20231031	110700	16550180	13100	13100	13100	13100	5
565	20231031	110600	16484680	13100	13100	13100	13100	8
566	20231031	110500	16379880	13020	13020	13020	13020	50
567	20231031	110400	15728880	13110	13110	13110	13110	0
568	20231031	110300	15728880	13110	13110	13110	13110	0
569	20231031	110200	15728880	13110	13110	13110	13110	0
570	20231031	110100	15728880	13110	13110	13110	13110	0
571	20231031	110000	15728880	13110	13110	13110	13110	0
572	20231031	105900	15728880	13110	13110	13110	13110	0
573	20231031	105800	15728880	13110	13110	13110	13110	0
574	20231031	105700	15728880	13110	13110	13110	13110	0
575	20231031	105600	15728880	13110	13110	13110	13110	0
576	20231031	105500	15728880	13110	13110	13110	13110	0
577	20231031	105400	15728880	13110	13110	13110	13110	0
578	20231031	105300	15728880	13110	13110	13110	13110	0
579	20231031	105200	15728880	13110	13110	13110	13110	0
580	20231031	105100	15728880	13110	13110	13110	13110	0
581	20231031	105000	15728880	13110	13110	13110	13110	0
582	20231031	104900	15728880	13110	13110	13110	13110	0
583	20231031	104800	15728880	13110	13110	13110	13110	0
584	20231031	104700	15728880	13110	13110	13110	13110	0
585	20231031	104600	15728880	13110	13110	13110	13110	0
586	20231031	104500	15728880	13110	13110	13110	13110	0
587	20231031	104400	15728880	13110	13110	13110	13110	0
588	20231031	104300	15728880	13110	13110	13110	13110	2
589	20231031	104200	15702660	13100	13090	13100	13090	5
590	20231031	104100	15637170	13060	13060	13060	13060	0
591	20231031	104000	15637170	13060	13060	13060	13060	0
592	20231031	103900	15637170	13060	13060	13060	13060	0
593	20231031	103800	15637170	13060	13060	13060	13060	0
594	20231031	103700	15637170	13060	13060	13060	13060	0
595	20231031	103600	15637170	13060	13060	13060	13060	0
596	20231031	103500	15637170	13060	13060	13060	13060	0
597	20231031	103400	15637170	13060	13060	13060	13060	0
598	20231031	103300	15637170	13060	13060	13060	13060	0
599	20231031	103200	15637170	13060	13060	13060	13060	0
600	20231031	103100	15637170	13060	13060	13060	13060	0
601	20231031	103000	15637170	13060	13060	13060	13060	0
602	20231031	102900	15637170	13060	13060	13060	13060	0
603	20231031	102800	15637170	13060	13060	13060	13060	0
604	20231031	102700	15637170	13060	13060	13060	13060	0
605	20231031	102600	15637170	13060	13060	13060	13060	0
606	20231031	102500	15637170	13060	13060	13060	13060	0
607	20231031	102400	15637170	13060	13060	13060	13060	0
608	20231031	102300	15637170	13060	13060	13060	13060	0
609	20231031	102200	15637170	13060	13060	13060	13060	9
610	20231031	102100	15519630	13060	13060	13060	13060	13
611	20231031	102000	15349850	13070	13070	13070	13070	0
612	20231031	101900	15349850	13070	13070	13070	13070	0
613	20231031	101800	15349850	13070	13070	13070	13070	0
614	20231031	101700	15349850	13070	13060	13070	13060	77
615	20231031	101600	14344070	13070	13070	13070	13070	4
616	20231031	101500	14291790	12990	12990	12990	12990	0
617	20231031	101400	14291790	12990	12990	12990	12990	0
618	20231031	101300	14291790	12990	12990	12990	12990	29
619	20231031	101200	13915080	12990	12990	12990	12990	0
620	20231031	101100	13915080	12990	12990	12990	12990	54
621	20231031	101000	13213620	13000	13000	13000	13000	0
622	20231031	100900	13213620	13000	13000	13000	13000	0
623	20231031	100800	13213620	13000	13000	13000	13000	5
624	20231031	100700	13148620	13000	13000	13000	13000	5
625	20231031	100600	13083620	13110	13110	13110	13110	0
626	20231031	100500	13083620	13110	13110	13110	13110	0
627	20231031	100400	13083620	13110	13110	13110	13110	0
628	20231031	100300	13083620	13110	13110	13110	13110	0
629	20231031	100200	13083620	13110	13110	13110	13110	0
630	20231031	100100	13083620	13110	13110	13110	13110	0
631	20231031	100000	13083620	13110	13110	13110	13110	0
632	20231031	095900	13083620	13110	13110	13110	13110	0
633	20231031	095800	13083620	13110	13110	13110	13110	1
634	20231031	095700	13070510	13000	13010	13010	13000	10
635	20231031	095600	12940480	13000	13000	13000	13000	0
636	20231031	095500	12940480	13000	13000	13000	13000	0
637	20231031	095400	12940480	13000	13000	13000	13000	0
638	20231031	095300	12940480	13000	13000	13000	13000	0
639	20231031	095200	12940480	13000	13000	13000	13000	0
640	20231031	095100	12940480	13000	13000	13000	13000	0
641	20231031	095000	12940480	13000	13000	13000	13000	0
642	20231031	094900	12940480	13000	13000	13000	13000	6
643	20231031	094800	12862480	13000	12990	13000	12990	60
644	20231031	094700	12082690	12990	12990	12990	12990	5
645	20231031	094600	12017740	12990	12990	12990	12990	0
646	20231031	094500	12017740	12990	12990	12990	12990	0
647	20231031	094400	12017740	12990	12990	12990	12990	70
648	20231031	094300	11108440	12990	13010	13010	12990	98
649	20231031	094200	9834510	13010	13040	13040	13010	67
650	20231031	094100	8962630	13020	13040	13040	13020	62
651	20231031	094000	8154390	13050	13090	13090	13050	62
652	20231031	093900	7344190	13160	13160	13160	13160	0
653	20231031	093800	7344190	13160	13160	13160	13160	0
654	20231031	093700	7344190	13160	13160	13160	13160	0
655	20231031	093600	7344190	13160	13160	13160	13160	0
656	20231031	093500	7344190	13160	13160	13160	13160	0
657	20231031	093400	7344190	13160	13160	13160	13160	0
658	20231031	093300	7344190	13160	13160	13160	13160	0
659	20231031	093200	7344190	13160	13160	13160	13160	0
660	20231031	093100	7344190	13160	13160	13160	13160	0
661	20231031	093000	7344190	13160	13160	13160	13160	5
662	20231031	092900	7278390	13090	13100	13100	13090	7
663	20231031	092800	7186710	13090	13090	13090	13090	0
664	20231031	092700	7186710	13090	13170	13170	13090	115
665	20231031	092600	5677890	13230	13230	13230	13230	0
666	20231031	092500	5677890	13230	13230	13230	13230	0
667	20231031	092400	5677890	13230	13230	13230	13230	5
668	20231031	092300	5611740	13250	13250	13250	13250	79
669	20231031	092200	4564990	13260	13260	13260	13260	3
670	20231031	092100	4525210	13330	13330	13330	13330	0
671	20231031	092000	4525210	13330	13330	13330	13330	5
672	20231031	091900	4458560	13330	13330	13330	13330	3
673	20231031	091800	4418570	13350	13350	13350	13350	0
674	20231031	091700	4418570	13350	13350	13350	13350	0
675	20231031	091600	4418570	13350	13350	13350	13350	0
676	20231031	091500	4418570	13350	13350	13350	13350	0
677	20231031	091400	4418570	13350	13350	13350	13350	0
678	20231031	091300	4418570	13350	13350	13350	13350	1
679	20231031	091200	4405220	13250	13250	13250	13250	152
680	20231031	091100	2391220	13250	13270	13270	13250	42
681	20231031	091000	1833980	13270	13270	13270	13270	8
682	20231031	090900	1727820	13250	13350	13350	13250	100
683	20231031	090800	401680	13390	13390	13390	13390	0
684	20231031	090700	401680	13390	13390	13390	13390	0
685	20231031	090600	401680	13390	13390	13390	13390	0
686	20231031	090500	401680	13390	13390	13390	13390	0
687	20231031	090400	401680	13390	13380	13390	13380	8
688	20231031	090300	294580	13390	13390	13390	13390	0
689	20231031	090200	294580	13390	13390	13390	13390	0
690	20231031	090100	294580	13390	13390	13390	13390	0
691	20231031	090000	294580	13390	13390	13390	13390	22