KissMeData/115310/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201200	54365010	19260	19260	19260	19260	37
3	20231031	201100	54365010	19260	19260	19260	19260	0
4	20231031	201000	54365010	19260	19260	19260	19260	0
5	20231031	200900	54365010	19260	19260	19260	19260	0
6	20231031	200800	54365010	19260	19260	19260	19260	0
7	20231031	200700	54365010	19260	19260	19260	19260	0
8	20231031	200600	54365010	19260	19260	19260	19260	0
9	20231031	200500	54365010	19260	19260	19260	19260	0
10	20231031	200400	54365010	19260	19260	19260	19260	0
11	20231031	200300	54365010	19260	19260	19260	19260	0
12	20231031	200200	54365010	19260	19260	19260	19260	0
13	20231031	200100	54365010	19260	19260	19260	19260	0
14	20231031	200000	54365010	19260	19260	19260	19260	0
15	20231031	195900	54365010	19260	19260	19260	19260	0
16	20231031	195800	54365010	19260	19260	19260	19260	0
17	20231031	195700	54365010	19260	19260	19260	19260	0
18	20231031	195600	54365010	19260	19260	19260	19260	0
19	20231031	195500	54365010	19260	19260	19260	19260	0
20	20231031	195400	54365010	19260	19260	19260	19260	0
21	20231031	195300	54365010	19260	19260	19260	19260	0
22	20231031	195200	54365010	19260	19260	19260	19260	0
23	20231031	195100	54365010	19260	19260	19260	19260	0
24	20231031	195000	54365010	19260	19260	19260	19260	0
25	20231031	194900	54365010	19260	19260	19260	19260	0
26	20231031	194800	54365010	19260	19260	19260	19260	0
27	20231031	194700	54365010	19260	19260	19260	19260	0
28	20231031	194600	54365010	19260	19260	19260	19260	0
29	20231031	194500	54365010	19260	19260	19260	19260	0
30	20231031	194400	54365010	19260	19260	19260	19260	0
31	20231031	194300	54365010	19260	19260	19260	19260	0
32	20231031	194200	54365010	19260	19260	19260	19260	37
33	20231031	194100	54365010	19260	19260	19260	19260	0
34	20231031	194000	54365010	19260	19260	19260	19260	0
35	20231031	193900	54365010	19260	19260	19260	19260	0
36	20231031	193800	54365010	19260	19260	19260	19260	0
37	20231031	193700	54365010	19260	19260	19260	19260	0
38	20231031	193600	54365010	19260	19260	19260	19260	0
39	20231031	193500	54365010	19260	19260	19260	19260	0
40	20231031	193400	54365010	19260	19260	19260	19260	0
41	20231031	193300	54365010	19260	19260	19260	19260	0
42	20231031	193200	54365010	19260	19260	19260	19260	0
43	20231031	193100	54365010	19260	19260	19260	19260	0
44	20231031	193000	54365010	19260	19260	19260	19260	0
45	20231031	192900	54365010	19260	19260	19260	19260	0
46	20231031	192800	54365010	19260	19260	19260	19260	0
47	20231031	192700	54365010	19260	19260	19260	19260	0
48	20231031	192600	54365010	19260	19260	19260	19260	0
49	20231031	192500	54365010	19260	19260	19260	19260	0
50	20231031	192400	54365010	19260	19260	19260	19260	0
51	20231031	192300	54365010	19260	19260	19260	19260	0
52	20231031	192200	54365010	19260	19260	19260	19260	0
53	20231031	192100	54365010	19260	19260	19260	19260	0
54	20231031	192000	54365010	19260	19260	19260	19260	0
55	20231031	191900	54365010	19260	19260	19260	19260	0
56	20231031	191800	54365010	19260	19260	19260	19260	0
57	20231031	191700	54365010	19260	19260	19260	19260	0
58	20231031	191600	54365010	19260	19260	19260	19260	0
59	20231031	191500	54365010	19260	19260	19260	19260	0
60	20231031	191400	54365010	19260	19260	19260	19260	0
61	20231031	191300	54365010	19260	19260	19260	19260	0
62	20231031	191200	54365010	19260	19260	19260	19260	37
63	20231031	191100	54365010	19260	19260	19260	19260	0
64	20231031	191000	54365010	19260	19260	19260	19260	0
65	20231031	190900	54365010	19260	19260	19260	19260	0
66	20231031	190800	54365010	19260	19260	19260	19260	0
67	20231031	190700	54365010	19260	19260	19260	19260	0
68	20231031	190600	54365010	19260	19260	19260	19260	0
69	20231031	190500	54365010	19260	19260	19260	19260	0
70	20231031	190400	54365010	19260	19260	19260	19260	0
71	20231031	190300	54365010	19260	19260	19260	19260	0
72	20231031	190200	54365010	19260	19260	19260	19260	0
73	20231031	190100	54365010	19260	19260	19260	19260	0
74	20231031	190000	54365010	19260	19260	19260	19260	0
75	20231031	185900	54365010	19260	19260	19260	19260	0
76	20231031	185800	54365010	19260	19260	19260	19260	0
77	20231031	185700	54365010	19260	19260	19260	19260	0
78	20231031	185600	54365010	19260	19260	19260	19260	0
79	20231031	185500	54365010	19260	19260	19260	19260	0
80	20231031	185400	54365010	19260	19260	19260	19260	0
81	20231031	185300	54365010	19260	19260	19260	19260	0
82	20231031	185200	54365010	19260	19260	19260	19260	0
83	20231031	185100	54365010	19260	19260	19260	19260	0
84	20231031	185000	54365010	19260	19260	19260	19260	0
85	20231031	184900	54365010	19260	19260	19260	19260	0
86	20231031	184800	54365010	19260	19260	19260	19260	0
87	20231031	184700	54365010	19260	19260	19260	19260	0
88	20231031	184600	54365010	19260	19260	19260	19260	0
89	20231031	184500	54365010	19260	19260	19260	19260	0
90	20231031	184400	54365010	19260	19260	19260	19260	0
91	20231031	184300	54365010	19260	19260	19260	19260	0
92	20231031	184200	54365010	19260	19260	19260	19260	37
93	20231031	184100	54365010	19260	19260	19260	19260	0
94	20231031	184000	54365010	19260	19260	19260	19260	0
95	20231031	183900	54365010	19260	19260	19260	19260	0
96	20231031	183800	54365010	19260	19260	19260	19260	0
97	20231031	183700	54365010	19260	19260	19260	19260	0
98	20231031	183600	54365010	19260	19260	19260	19260	0
99	20231031	183500	54365010	19260	19260	19260	19260	0
100	20231031	183400	54365010	19260	19260	19260	19260	0
101	20231031	183300	54365010	19260	19260	19260	19260	0
102	20231031	183200	54365010	19260	19260	19260	19260	0
103	20231031	183100	54365010	19260	19260	19260	19260	0
104	20231031	183000	54365010	19260	19260	19260	19260	0
105	20231031	182900	54365010	19260	19260	19260	19260	0
106	20231031	182800	54365010	19260	19260	19260	19260	0
107	20231031	182700	54365010	19260	19260	19260	19260	0
108	20231031	182600	54365010	19260	19260	19260	19260	0
109	20231031	182500	54365010	19260	19260	19260	19260	0
110	20231031	182400	54365010	19260	19260	19260	19260	0
111	20231031	182300	54365010	19260	19260	19260	19260	0
112	20231031	182200	54365010	19260	19260	19260	19260	0
113	20231031	182100	54365010	19260	19260	19260	19260	0
114	20231031	182000	54365010	19260	19260	19260	19260	0
115	20231031	181900	54365010	19260	19260	19260	19260	0
116	20231031	181800	54365010	19260	19260	19260	19260	0
117	20231031	181700	54365010	19260	19260	19260	19260	0
118	20231031	181600	54365010	19260	19260	19260	19260	0
119	20231031	181500	54365010	19260	19260	19260	19260	0
120	20231031	181400	54365010	19260	19260	19260	19260	0
121	20231031	181300	54365010	19260	19260	19260	19260	0
122	20231031	181200	54365010	19260	19260	19260	19260	37
123	20231031	181100	54365010	19260	19260	19260	19260	0
124	20231031	181000	54365010	19260	19260	19260	19260	0
125	20231031	180900	54365010	19260	19260	19260	19260	0
126	20231031	180800	54365010	19260	19260	19260	19260	0
127	20231031	180700	54365010	19260	19260	19260	19260	0
128	20231031	180600	54365010	19260	19260	19260	19260	0
129	20231031	180500	54365010	19260	19260	19260	19260	0
130	20231031	180400	54365010	19260	19260	19260	19260	0
131	20231031	180300	54365010	19260	19260	19260	19260	0
132	20231031	180200	54365010	19260	19260	19260	19260	0
133	20231031	180100	54365010	19260	19260	19260	19260	0
134	20231031	180000	54365010	19260	19260	19260	19260	0
135	20231031	175900	54365010	19260	19260	19260	19260	0
136	20231031	175800	54365010	19260	19260	19260	19260	0
137	20231031	175700	54365010	19260	19260	19260	19260	0
138	20231031	175600	54365010	19260	19260	19260	19260	0
139	20231031	175500	54365010	19260	19260	19260	19260	0
140	20231031	175400	54365010	19260	19260	19260	19260	0
141	20231031	175300	54365010	19260	19260	19260	19260	0
142	20231031	175200	54365010	19260	19260	19260	19260	0
143	20231031	175100	54365010	19260	19260	19260	19260	0
144	20231031	175000	54365010	19260	19260	19260	19260	0
145	20231031	174900	54365010	19260	19260	19260	19260	0
146	20231031	174800	54365010	19260	19260	19260	19260	0
147	20231031	174700	54365010	19260	19260	19260	19260	0
148	20231031	174600	54365010	19260	19260	19260	19260	0
149	20231031	174500	54365010	19260	19260	19260	19260	0
150	20231031	174400	54365010	19260	19260	19260	19260	0
151	20231031	174300	54365010	19260	19260	19260	19260	0
152	20231031	174200	54365010	19260	19260	19260	19260	37
153	20231031	174100	54365010	19260	19260	19260	19260	0
154	20231031	174000	54365010	19260	19260	19260	19260	0
155	20231031	173900	54365010	19260	19260	19260	19260	0
156	20231031	173800	54365010	19260	19260	19260	19260	0
157	20231031	173700	54365010	19260	19260	19260	19260	0
158	20231031	173600	54365010	19260	19260	19260	19260	0
159	20231031	173500	54365010	19260	19260	19260	19260	0
160	20231031	173400	54365010	19260	19260	19260	19260	0
161	20231031	173300	54365010	19260	19260	19260	19260	0
162	20231031	173200	54365010	19260	19260	19260	19260	0
163	20231031	173100	54365010	19260	19260	19260	19260	0
164	20231031	173000	54365010	19260	19260	19260	19260	0
165	20231031	172900	54365010	19260	19260	19260	19260	0
166	20231031	172800	54365010	19260	19260	19260	19260	0
167	20231031	172700	54365010	19260	19260	19260	19260	0
168	20231031	172600	54365010	19260	19260	19260	19260	0
169	20231031	172500	54365010	19260	19260	19260	19260	0
170	20231031	172400	54365010	19260	19260	19260	19260	0
171	20231031	172300	54365010	19260	19260	19260	19260	0
172	20231031	172200	54365010	19260	19260	19260	19260	0
173	20231031	172100	54365010	19260	19260	19260	19260	0
174	20231031	172000	54365010	19260	19260	19260	19260	0
175	20231031	171900	54365010	19260	19260	19260	19260	0
176	20231031	171800	54365010	19260	19260	19260	19260	0
177	20231031	171700	54365010	19260	19260	19260	19260	0
178	20231031	171600	54365010	19260	19260	19260	19260	0
179	20231031	171500	54365010	19260	19260	19260	19260	0
180	20231031	171400	54365010	19260	19260	19260	19260	0
181	20231031	171300	54365010	19260	19260	19260	19260	0
182	20231031	171200	54365010	19260	19260	19260	19260	37
183	20231031	171100	54365010	19260	19260	19260	19260	0
184	20231031	171000	54365010	19260	19260	19260	19260	0
185	20231031	170900	54365010	19260	19260	19260	19260	0
186	20231031	170800	54365010	19260	19260	19260	19260	0
187	20231031	170700	54365010	19260	19260	19260	19260	0
188	20231031	170600	54365010	19260	19260	19260	19260	0
189	20231031	170500	54365010	19260	19260	19260	19260	0
190	20231031	170400	54365010	19260	19260	19260	19260	0
191	20231031	170300	54365010	19260	19260	19260	19260	0
192	20231031	170200	54365010	19260	19260	19260	19260	0
193	20231031	170100	54365010	19260	19260	19260	19260	0
194	20231031	170000	54365010	19260	19260	19260	19260	0
195	20231031	165900	54365010	19260	19260	19260	19260	0
196	20231031	165800	54365010	19260	19260	19260	19260	0
197	20231031	165700	54365010	19260	19260	19260	19260	0
198	20231031	165600	54365010	19260	19260	19260	19260	0
199	20231031	165500	54365010	19260	19260	19260	19260	0
200	20231031	165400	54365010	19260	19260	19260	19260	0
201	20231031	165300	54365010	19260	19260	19260	19260	0
202	20231031	165200	54365010	19260	19260	19260	19260	0
203	20231031	165100	54365010	19260	19260	19260	19260	0
204	20231031	165000	54365010	19260	19260	19260	19260	0
205	20231031	164900	54365010	19260	19260	19260	19260	0
206	20231031	164800	54365010	19260	19260	19260	19260	0
207	20231031	164700	54365010	19260	19260	19260	19260	0
208	20231031	164600	54365010	19260	19260	19260	19260	0
209	20231031	164500	54365010	19260	19260	19260	19260	0
210	20231031	164400	54365010	19260	19260	19260	19260	0
211	20231031	164300	54365010	19260	19260	19260	19260	0
212	20231031	164200	54365010	19260	19260	19260	19260	37
213	20231031	164100	54365010	19260	19260	19260	19260	0
214	20231031	164000	54365010	19260	19260	19260	19260	0
215	20231031	163900	54365010	19260	19260	19260	19260	0
216	20231031	163800	54365010	19260	19260	19260	19260	0
217	20231031	163700	54365010	19260	19260	19260	19260	0
218	20231031	163600	54365010	19260	19260	19260	19260	0
219	20231031	163500	54365010	19260	19260	19260	19260	0
220	20231031	163400	54365010	19260	19260	19260	19260	0
221	20231031	163300	54365010	19260	19260	19260	19260	0
222	20231031	163200	54365010	19260	19260	19260	19260	0
223	20231031	163100	54365010	19260	19260	19260	19260	0
224	20231031	163000	54365010	19260	19260	19260	19260	0
225	20231031	162900	54365010	19260	19260	19260	19260	0
226	20231031	162800	54365010	19260	19260	19260	19260	0
227	20231031	162700	54365010	19260	19260	19260	19260	0
228	20231031	162600	54365010	19260	19260	19260	19260	0
229	20231031	162500	54365010	19260	19260	19260	19260	0
230	20231031	162400	54365010	19260	19260	19260	19260	0
231	20231031	162300	54365010	19260	19260	19260	19260	0
232	20231031	162200	54365010	19260	19260	19260	19260	0
233	20231031	162100	54365010	19260	19260	19260	19260	0
234	20231031	162000	54365010	19260	19260	19260	19260	0
235	20231031	161900	54365010	19260	19260	19260	19260	0
236	20231031	161800	54365010	19260	19260	19260	19260	0
237	20231031	161700	54365010	19260	19260	19260	19260	0
238	20231031	161600	54365010	19260	19260	19260	19260	0
239	20231031	161500	54365010	19260	19260	19260	19260	0
240	20231031	161400	54365010	19260	19260	19260	19260	0
241	20231031	161300	54365010	19260	19260	19260	19260	0
242	20231031	161200	54365010	19260	19260	19260	19260	37
243	20231031	161100	54365010	19260	19260	19260	19260	0
244	20231031	161000	54365010	19260	19260	19260	19260	0
245	20231031	160900	54365010	19260	19260	19260	19260	0
246	20231031	160800	54365010	19260	19260	19260	19260	0
247	20231031	160700	54365010	19260	19260	19260	19260	0
248	20231031	160600	54365010	19260	19260	19260	19260	0
249	20231031	160500	54365010	19260	19260	19260	19260	0
250	20231031	160400	54365010	19260	19260	19260	19260	0
251	20231031	160300	54365010	19260	19260	19260	19260	0
252	20231031	160200	54365010	19260	19260	19260	19260	0
253	20231031	160100	54365010	19260	19260	19260	19260	0
254	20231031	160000	54365010	19260	19260	19260	19260	0
255	20231031	155900	54365010	19260	19260	19260	19260	0
256	20231031	155800	54365010	19260	19260	19260	19260	0
257	20231031	155700	54365010	19260	19260	19260	19260	0
258	20231031	155600	54365010	19260	19260	19260	19260	0
259	20231031	155500	54365010	19260	19260	19260	19260	0
260	20231031	155400	54365010	19260	19260	19260	19260	0
261	20231031	155300	54365010	19260	19260	19260	19260	0
262	20231031	155200	54365010	19260	19260	19260	19260	0
263	20231031	155100	54365010	19260	19260	19260	19260	0
264	20231031	155000	54365010	19260	19260	19260	19260	0
265	20231031	154900	54365010	19260	19260	19260	19260	0
266	20231031	154800	54365010	19260	19260	19260	19260	0
267	20231031	154700	54365010	19260	19260	19260	19260	0
268	20231031	154600	54365010	19260	19260	19260	19260	0
269	20231031	154500	54365010	19260	19260	19260	19260	0
270	20231031	154400	54365010	19260	19260	19260	19260	0
271	20231031	154300	54365010	19260	19260	19260	19260	0
272	20231031	154200	54365010	19260	19260	19260	19260	37
273	20231031	154100	54365010	19260	19260	19260	19260	0
274	20231031	154000	54365010	19260	19260	19260	19260	0
275	20231031	153900	54365010	19260	19260	19260	19260	0
276	20231031	153800	54365010	19260	19260	19260	19260	0
277	20231031	153700	54365010	19260	19260	19260	19260	0
278	20231031	153600	54365010	19260	19260	19260	19260	0
279	20231031	153500	54365010	19260	19260	19260	19260	0
280	20231031	153400	54365010	19260	19260	19260	19260	0
281	20231031	153300	54365010	19260	19260	19260	19260	0
282	20231031	153200	54365010	19260	19260	19260	19260	0
283	20231031	153100	54365010	19260	19260	19260	19260	0
284	20231031	153000	54365010	19260	19260	19260	19260	37
285	20231031	152900	53652390	19270	19270	19270	19270	0
286	20231031	152800	53652390	19270	19270	19270	19270	0
287	20231031	152700	53652390	19270	19270	19270	19270	0
288	20231031	152600	53652390	19270	19270	19270	19270	0
289	20231031	152500	53652390	19270	19270	19270	19270	0
290	20231031	152400	53652390	19270	19270	19270	19270	0
291	20231031	152300	53652390	19270	19270	19270	19270	0
292	20231031	152200	53652390	19270	19270	19270	19270	0
293	20231031	152100	53652390	19270	19270	19270	19270	0
294	20231031	152000	53652390	19270	19270	19270	19270	0
295	20231031	151900	53652390	19270	19140	19270	19010	67
296	20231031	151800	52367440	19140	19140	19140	19140	13
297	20231031	151700	52118620	19100	19100	19100	19100	0
298	20231031	151600	52118620	19100	19100	19100	19100	30
299	20231031	151500	51545620	19000	19000	19000	19000	1
300	20231031	151400	51526620	19070	19070	19070	19070	0
301	20231031	151300	51526620	19070	19060	19070	19060	56
302	20231031	151200	50458970	18950	18950	18950	18950	0
303	20231031	151100	50458970	18950	18950	18950	18950	0
304	20231031	151000	50458970	18950	18950	18950	18950	0
305	20231031	150900	50458970	18950	18950	18950	18950	0
306	20231031	150800	50458970	18950	18950	18950	18950	0
307	20231031	150700	50458970	18950	18950	18950	18950	0
308	20231031	150600	50458970	18950	18950	18950	18950	16
309	20231031	150500	50155770	18940	18940	18940	18940	0
310	20231031	150400	50155770	18940	18940	18940	18940	10
311	20231031	150300	49966370	19060	19060	19060	19060	0
312	20231031	150200	49966370	19060	19060	19060	19060	0
313	20231031	150100	49966370	19060	19060	19060	19060	0
314	20231031	150000	49966370	19060	19060	19060	19060	0
315	20231031	145900	49966370	19060	19060	19060	19060	0
316	20231031	145800	49966370	19060	19060	19060	19060	1
317	20231031	145700	49947310	18930	18930	18930	18930	0
318	20231031	145600	49947310	18930	18930	18930	18930	0
319	20231031	145500	49947310	18930	18930	18930	18930	0
320	20231031	145400	49947310	18930	18930	18930	18930	0
321	20231031	145300	49947310	18930	18930	18930	18930	0
322	20231031	145200	49947310	18930	18930	18930	18930	0
323	20231031	145100	49947310	18930	18930	18930	18930	0
324	20231031	145000	49947310	18930	18930	18930	18930	1
325	20231031	144900	49928380	18940	18940	18940	18940	0
326	20231031	144800	49928380	18940	18940	18940	18940	0
327	20231031	144700	49928380	18940	18940	18940	18940	24
328	20231031	144600	49473820	19060	19060	19060	19060	0
329	20231031	144500	49473820	19060	19060	19060	19060	0
330	20231031	144400	49473820	19060	19060	19060	19060	0
331	20231031	144300	49473820	19060	19060	19060	19060	0
332	20231031	144200	49473820	19060	19060	19060	19060	0
333	20231031	144100	49473820	19060	19060	19060	19060	0
334	20231031	144000	49473820	19060	19060	19060	19060	0
335	20231031	143900	49473820	19060	19060	19060	19060	0
336	20231031	143800	49473820	19060	19060	19060	19060	1
337	20231031	143700	49454760	18960	18960	18960	18960	0
338	20231031	143600	49454760	18960	18960	18960	18960	0
339	20231031	143500	49454760	18960	18960	18960	18960	0
340	20231031	143400	49454760	18960	18960	18960	18960	0
341	20231031	143300	49454760	18960	18960	18960	18960	13
342	20231031	143200	49208280	18960	18960	18960	18960	12
343	20231031	143100	48980760	18960	18960	18960	18960	1
344	20231031	143000	48961800	19000	19000	19000	19000	0
345	20231031	142900	48961800	19000	19000	19000	19000	0
346	20231031	142800	48961800	19000	19000	19000	19000	0
347	20231031	142700	48961800	19000	19000	19000	19000	0
348	20231031	142600	48961800	19000	19000	19000	19000	0
349	20231031	142500	48961800	19000	19000	19000	19000	0
350	20231031	142400	48961800	19000	19000	19000	19000	0
351	20231031	142300	48961800	19000	19000	19000	19000	0
352	20231031	142200	48961800	19000	19000	19000	19000	0
353	20231031	142100	48961800	19000	19000	19000	19000	0
354	20231031	142000	48961800	19000	19050	19050	19000	4
355	20231031	141900	48885750	19050	19050	19050	19050	0
356	20231031	141800	48885750	19050	19050	19050	19050	0
357	20231031	141700	48885750	19050	19050	19050	19050	0
358	20231031	141600	48885750	19050	19050	19050	19050	0
359	20231031	141500	48885750	19050	19050	19050	19050	0
360	20231031	141400	48885750	19050	19050	19050	19050	0
361	20231031	141300	48885750	19050	19050	19050	19050	0
362	20231031	141200	48885750	19050	19050	19050	19050	0
363	20231031	141100	48885750	19050	19050	19050	19050	1
364	20231031	141000	48866700	19050	19050	19050	19050	1
365	20231031	140900	48847650	19090	19080	19090	19080	2
366	20231031	140800	48809480	19090	19120	19120	19090	37
367	20231031	140700	48102190	19220	19220	19220	19220	0
368	20231031	140600	48102190	19220	19220	19220	19220	0
369	20231031	140500	48102190	19220	19220	19220	19220	0
370	20231031	140400	48102190	19220	19220	19220	19220	0
371	20231031	140300	48102190	19220	19220	19220	19220	0
372	20231031	140200	48102190	19220	19220	19220	19220	0
373	20231031	140100	48102190	19220	19220	19220	19220	0
374	20231031	140000	48102190	19220	19220	19220	19220	0
375	20231031	135900	48102190	19220	19220	19220	19220	0
376	20231031	135800	48102190	19220	19220	19220	19220	0
377	20231031	135700	48102190	19220	19220	19220	19220	0
378	20231031	135600	48102190	19220	19220	19220	19220	0
379	20231031	135500	48102190	19220	19220	19220	19220	0
380	20231031	135400	48102190	19220	19220	19220	19220	1
381	20231031	135300	48082970	19150	19150	19150	19150	0
382	20231031	135200	48082970	19150	19150	19150	19150	0
383	20231031	135100	48082970	19150	19150	19150	19150	152
384	20231031	135000	45172170	19150	19150	19150	19150	46
385	20231031	134900	44291270	19380	19390	19390	19380	3
386	20231031	134800	44233110	19390	18940	19390	18940	858
387	20231031	134700	27701640	18900	18900	18900	18900	0
388	20231031	134600	27701640	18900	18900	18900	18900	0
389	20231031	134500	27701640	18900	18910	18910	18900	174
390	20231031	134400	24412890	18900	18900	18900	18900	0
391	20231031	134300	24412890	18900	18900	18900	18900	0
392	20231031	134200	24412890	18900	18900	18900	18900	0
393	20231031	134100	24412890	18900	18900	18900	18900	0
394	20231031	134000	24412890	18900	18900	18900	18900	0
395	20231031	133900	24412890	18900	18900	18900	18900	0
396	20231031	133800	24412890	18900	18900	18900	18900	0
397	20231031	133700	24412890	18900	18900	18900	18900	0
398	20231031	133600	24412890	18900	18900	18900	18900	0
399	20231031	133500	24412890	18900	18900	18900	18900	0
400	20231031	133400	24412890	18900	18900	18900	18900	0
401	20231031	133300	24412890	18900	18900	18910	18900	55
402	20231031	133200	23373380	18900	18900	18900	18900	0
403	20231031	133100	23373380	18900	18900	18900	18900	6
404	20231031	133000	23259980	18900	18900	18900	18900	0
405	20231031	132900	23259980	18900	18930	18930	18900	157
406	20231031	132800	20291080	18950	18950	18950	18950	0
407	20231031	132700	20291080	18950	18950	18950	18950	0
408	20231031	132600	20291080	18950	18950	18950	18950	0
409	20231031	132500	20291080	18950	18970	18970	18950	94
410	20231031	132400	18509660	18970	19000	19000	18970	21
411	20231031	132300	18110960	19010	19010	19010	19010	0
412	20231031	132200	18110960	19010	19010	19010	19010	0
413	20231031	132100	18110960	19010	19010	19010	19010	1
414	20231031	132000	18091950	19000	19010	19010	19000	100
415	20231031	131900	16191920	19000	19000	19000	19000	0
416	20231031	131800	16191920	19000	19000	19000	19000	0
417	20231031	131700	16191920	19000	19000	19000	18990	88
418	20231031	131600	14519970	19000	19000	19000	19000	0
419	20231031	131500	14519970	19000	19010	19010	19000	14
420	20231031	131400	14253960	19010	19010	19010	19010	0
421	20231031	131300	14253960	19010	19010	19010	19010	0
422	20231031	131200	14253960	19010	19010	19010	19010	0
423	20231031	131100	14253960	19010	19010	19010	19010	0
424	20231031	131000	14253960	19010	19010	19010	19010	0
425	20231031	130900	14253960	19010	19010	19010	19010	0
426	20231031	130800	14253960	19010	19010	19010	19010	0
427	20231031	130700	14253960	19010	19010	19010	19010	0
428	20231031	130600	14253960	19010	19010	19010	19010	0
429	20231031	130500	14253960	19010	19010	19010	19010	0
430	20231031	130400	14253960	19010	19010	19010	19010	0
431	20231031	130300	14253960	19010	19010	19010	19010	0
432	20231031	130200	14253960	19010	19010	19010	19010	0
433	20231031	130100	14253960	19010	19010	19010	19010	0
434	20231031	130000	14253960	19010	19010	19010	19010	0
435	20231031	125900	14253960	19010	19010	19010	19010	0
436	20231031	125800	14253960	19010	19010	19010	19010	0
437	20231031	125700	14253960	19010	19010	19010	19010	0
438	20231031	125600	14253960	19010	19010	19010	19010	0
439	20231031	125500	14253960	19010	19010	19010	19010	0
440	20231031	125400	14253960	19010	19010	19010	19010	53
441	20231031	125300	13246430	19010	19010	19010	19010	0
442	20231031	125200	13246430	19010	19010	19010	19010	0
443	20231031	125100	13246430	19010	19010	19010	19010	0
444	20231031	125000	13246430	19010	19020	19020	19010	9
445	20231031	124900	13075330	19020	19020	19020	19020	0
446	20231031	124800	13075330	19020	19020	19020	19020	2
447	20231031	124700	13037290	19050	19050	19050	19050	10
448	20231031	124600	12846790	19020	19020	19020	19020	0
449	20231031	124500	12846790	19020	19020	19020	19020	0
450	20231031	124400	12846790	19020	19020	19020	19020	0
451	20231031	124300	12846790	19020	19020	19020	19020	0
452	20231031	124200	12846790	19020	19020	19020	19020	0
453	20231031	124100	12846790	19020	19020	19020	19020	0
454	20231031	124000	12846790	19020	19020	19020	19020	0
455	20231031	123900	12846790	19020	19030	19030	19020	20
456	20231031	123800	12466290	19040	19040	19040	19040	0
457	20231031	123700	12466290	19040	19040	19040	19040	0
458	20231031	123600	12466290	19040	19050	19050	19040	19
459	20231031	123500	12104440	19050	19050	19050	19050	0
460	20231031	123400	12104440	19050	19050	19050	19050	0
461	20231031	123300	12104440	19050	19050	19050	19050	0
462	20231031	123200	12104440	19050	19050	19050	19050	0
463	20231031	123100	12104440	19050	19050	19050	19050	0
464	20231031	123000	12104440	19050	19050	19050	19050	0
465	20231031	122900	12104440	19050	19050	19050	19050	0
466	20231031	122800	12104440	19050	19050	19050	19050	0
467	20231031	122700	12104440	19050	19050	19050	19050	0
468	20231031	122600	12104440	19050	19050	19050	19050	0
469	20231031	122500	12104440	19050	19070	19070	19050	171
470	20231031	122400	8845950	19080	19090	19100	19080	85
471	20231031	122300	7223750	19100	19110	19110	19100	115
472	20231031	122200	5027160	19110	19120	19120	19110	29
473	20231031	122100	4472920	19230	19230	19230	19230	0
474	20231031	122000	4472920	19230	19230	19230	19230	0
475	20231031	121900	4472920	19230	19230	19230	19230	0
476	20231031	121800	4472920	19230	19230	19230	19230	0
477	20231031	121700	4472920	19230	19230	19230	19230	0
478	20231031	121600	4472920	19230	19230	19230	19230	0
479	20231031	121500	4472920	19230	19230	19230	19230	0
480	20231031	121400	4472920	19230	19230	19230	19230	0
481	20231031	121300	4472920	19230	19230	19230	19230	0
482	20231031	121200	4472920	19230	19230	19230	19230	1
483	20231031	121100	4453690	19120	19120	19120	19120	13
484	20231031	121000	4205130	19230	19230	19230	19230	0
485	20231031	120900	4205130	19230	19230	19230	19230	0
486	20231031	120800	4205130	19230	19230	19230	19230	0
487	20231031	120700	4205130	19230	19230	19230	19230	0
488	20231031	120600	4205130	19230	19230	19230	19230	0
489	20231031	120500	4205130	19230	19230	19230	19230	0
490	20231031	120400	4205130	19230	19230	19230	19230	0
491	20231031	120300	4205130	19230	19230	19230	19230	0
492	20231031	120200	4205130	19230	19230	19230	19230	1
493	20231031	120100	4185900	19230	19230	19230	19230	0
494	20231031	120000	4185900	19230	19230	19230	19230	0
495	20231031	115900	4185900	19230	19230	19230	19230	1
496	20231031	115800	4166670	19120	19120	19120	19120	10
497	20231031	115700	3975470	19230	19230	19230	19230	0
498	20231031	115600	3975470	19230	19230	19230	19230	0
499	20231031	115500	3975470	19230	19230	19230	19230	0
500	20231031	115400	3975470	19230	19230	19230	19230	0
501	20231031	115300	3975470	19230	19230	19230	19230	0
502	20231031	115200	3975470	19230	19230	19230	19230	0
503	20231031	115100	3975470	19230	19230	19230	19230	0
504	20231031	115000	3975470	19230	19230	19230	19230	0
505	20231031	114900	3975470	19230	19230	19230	19230	0
506	20231031	114800	3975470	19230	19230	19230	19230	0
507	20231031	114700	3975470	19230	19230	19230	19230	0
508	20231031	114600	3975470	19230	19230	19230	19230	1
509	20231031	114500	3956240	19230	19230	19230	19230	0
510	20231031	114400	3956240	19230	19230	19230	19230	0
511	20231031	114300	3956240	19230	19230	19230	19230	0
512	20231031	114200	3956240	19230	19230	19230	19230	0
513	20231031	114100	3956240	19230	19230	19230	19230	0
514	20231031	114000	3956240	19230	19230	19230	19230	1
515	20231031	113900	3937010	19180	19180	19180	19180	2
516	20231031	113800	3898650	19240	19240	19240	19240	0
517	20231031	113700	3898650	19240	19240	19240	19240	0
518	20231031	113600	3898650	19240	19240	19240	19240	0
519	20231031	113500	3898650	19240	19240	19240	19240	0
520	20231031	113400	3898650	19240	19240	19240	19240	0
521	20231031	113300	3898650	19240	19240	19240	19240	0
522	20231031	113200	3898650	19240	19240	19240	19240	0
523	20231031	113100	3898650	19240	19240	19240	19240	0
524	20231031	113000	3898650	19240	19240	19240	19240	0
525	20231031	112900	3898650	19240	19240	19240	19240	0
526	20231031	112800	3898650	19240	19240	19240	19240	0
527	20231031	112700	3898650	19240	19240	19240	19240	0
528	20231031	112600	3898650	19240	19240	19240	19240	0
529	20231031	112500	3898650	19240	19240	19240	19240	0
530	20231031	112400	3898650	19240	19240	19240	19240	0
531	20231031	112300	3898650	19240	19240	19240	19240	0
532	20231031	112200	3898650	19240	19240	19240	19240	0
533	20231031	112100	3898650	19240	19240	19240	19240	0
534	20231031	112000	3898650	19240	19240	19240	19240	0
535	20231031	111900	3898650	19240	19240	19240	19240	0
536	20231031	111800	3898650	19240	19240	19240	19240	0
537	20231031	111700	3898650	19240	19240	19240	19240	0
538	20231031	111600	3898650	19240	19240	19240	19240	0
539	20231031	111500	3898650	19240	19240	19240	19240	0
540	20231031	111400	3898650	19240	19240	19240	19240	13
541	20231031	111300	3648530	19240	19240	19240	19240	0
542	20231031	111200	3648530	19240	19240	19240	19240	1
543	20231031	111100	3629290	19110	19110	19110	19110	0
544	20231031	111000	3629290	19110	19110	19110	19110	0
545	20231031	110900	3629290	19110	19110	19110	19110	0
546	20231031	110800	3629290	19110	19110	19110	19110	0
547	20231031	110700	3629290	19110	19110	19110	19110	0
548	20231031	110600	3629290	19110	19110	19110	19110	0
549	20231031	110500	3629290	19110	19110	19110	19110	0
550	20231031	110400	3629290	19110	19110	19110	19110	0
551	20231031	110300	3629290	19110	19110	19110	19110	0
552	20231031	110200	3629290	19110	19110	19110	19110	0
553	20231031	110100	3629290	19110	19110	19110	19110	0
554	20231031	110000	3629290	19110	19110	19110	19110	0
555	20231031	105900	3629290	19110	19110	19110	19110	0
556	20231031	105800	3629290	19110	19110	19110	19110	0
557	20231031	105700	3629290	19110	19110	19110	19110	0
558	20231031	105600	3629290	19110	19110	19110	19110	0
559	20231031	105500	3629290	19110	19110	19110	19110	0
560	20231031	105400	3629290	19110	19110	19110	19110	0
561	20231031	105300	3629290	19110	19110	19110	19110	0
562	20231031	105200	3629290	19110	19110	19110	19110	0
563	20231031	105100	3629290	19110	19110	19110	19110	0
564	20231031	105000	3629290	19110	19110	19110	19110	0
565	20231031	104900	3629290	19110	19110	19110	19110	0
566	20231031	104800	3629290	19110	19110	19110	19110	0
567	20231031	104700	3629290	19110	19110	19110	19110	0
568	20231031	104600	3629290	19110	19110	19110	19110	0
569	20231031	104500	3629290	19110	19110	19110	19110	0
570	20231031	104400	3629290	19110	19110	19110	19110	0
571	20231031	104300	3629290	19110	19110	19110	19110	0
572	20231031	104200	3629290	19110	19110	19110	19110	0
573	20231031	104100	3629290	19110	19110	19110	19110	0
574	20231031	104000	3629290	19110	19110	19110	19110	0
575	20231031	103900	3629290	19110	19110	19110	19110	0
576	20231031	103800	3629290	19110	19110	19110	19110	3
577	20231031	103700	3571960	19110	19110	19110	19110	0
578	20231031	103600	3571960	19110	19110	19110	19110	0
579	20231031	103500	3571960	19110	19120	19120	19110	18
580	20231031	103400	3227970	19120	19120	19120	19120	0
581	20231031	103300	3227970	19120	19120	19120	19120	0
582	20231031	103200	3227970	19120	19120	19120	19120	0
583	20231031	103100	3227970	19120	19120	19120	19120	0
584	20231031	103000	3227970	19120	19120	19120	19120	0
585	20231031	102900	3227970	19120	19120	19120	19120	0
586	20231031	102800	3227970	19120	19120	19120	19120	0
587	20231031	102700	3227970	19120	19120	19120	19120	0
588	20231031	102600	3227970	19120	19120	19120	19120	0
589	20231031	102500	3227970	19120	19120	19120	19120	0
590	20231031	102400	3227970	19120	19120	19120	19120	0
591	20231031	102300	3227970	19120	19120	19120	19120	0
592	20231031	102200	3227970	19120	19120	19120	19120	1
593	20231031	102100	3208850	19120	19120	19120	19120	0
594	20231031	102000	3208850	19120	19120	19120	19120	0
595	20231031	101900	3208850	19120	19120	19120	19120	0
596	20231031	101800	3208850	19120	19120	19120	19120	0
597	20231031	101700	3208850	19120	19120	19120	19120	0
598	20231031	101600	3208850	19120	19120	19120	19120	0
599	20231031	101500	3208850	19120	19120	19120	19120	0
600	20231031	101400	3208850	19120	19120	19120	19120	0
601	20231031	101300	3208850	19120	19120	19120	19120	0
602	20231031	101200	3208850	19120	19120	19120	19120	0
603	20231031	101100	3208850	19120	19120	19120	19120	0
604	20231031	101000	3208850	19120	19120	19120	19120	0
605	20231031	100900	3208850	19120	19120	19120	19120	0
606	20231031	100800	3208850	19120	19120	19120	19120	0
607	20231031	100700	3208850	19120	19120	19120	19120	0
608	20231031	100600	3208850	19120	19120	19120	19120	0
609	20231031	100500	3208850	19120	19120	19120	19120	0
610	20231031	100400	3208850	19120	19120	19120	19120	0
611	20231031	100300	3208850	19120	19120	19120	19120	1
612	20231031	100200	3189730	19120	19120	19120	19120	0
613	20231031	100100	3189730	19120	19120	19120	19120	0
614	20231031	100000	3189730	19120	19120	19120	19120	0
615	20231031	095900	3189730	19120	19120	19120	19120	0
616	20231031	095800	3189730	19120	19120	19120	19120	0
617	20231031	095700	3189730	19120	19120	19120	19120	0
618	20231031	095600	3189730	19120	19120	19120	19120	0
619	20231031	095500	3189730	19120	19120	19120	19120	0
620	20231031	095400	3189730	19120	19130	19130	19120	2
621	20231031	095300	3151480	19140	19170	19170	19140	52
622	20231031	095200	2154750	19170	19170	19170	19170	0
623	20231031	095100	2154750	19170	19170	19170	19170	0
624	20231031	095000	2154750	19170	19170	19170	19170	0
625	20231031	094900	2154750	19170	19170	19170	19170	0
626	20231031	094800	2154750	19170	19170	19170	19170	0
627	20231031	094700	2154750	19170	19170	19170	19170	0
628	20231031	094600	2154750	19170	19170	19170	19170	0
629	20231031	094500	2154750	19170	19170	19170	19170	0
630	20231031	094400	2154750	19170	19200	19200	19170	6
631	20231031	094300	2039640	19210	19210	19210	19210	0
632	20231031	094200	2039640	19210	19210	19210	19210	23
633	20231031	094100	1597810	19210	19210	19210	19210	1
634	20231031	094000	1578600	19220	19220	19220	19220	1
635	20231031	093900	1559380	19230	19230	19230	19230	0
636	20231031	093800	1559380	19230	19230	19230	19230	1
637	20231031	093700	1540150	19310	19310	19310	19310	0
638	20231031	093600	1540150	19310	19310	19310	19310	0
639	20231031	093500	1540150	19310	19310	19310	19310	0
640	20231031	093400	1540150	19310	19310	19310	19310	0
641	20231031	093300	1540150	19310	19310	19310	19310	0
642	20231031	093200	1540150	19310	19310	19310	19310	0
643	20231031	093100	1540150	19310	19310	19310	19310	1
644	20231031	093000	1520840	19310	19310	19310	19310	0
645	20231031	092900	1520840	19310	19310	19310	19310	1
646	20231031	092800	1501530	19230	19230	19230	19230	0
647	20231031	092700	1501530	19230	19230	19230	19230	0
648	20231031	092600	1501530	19230	19230	19230	19230	0
649	20231031	092500	1501530	19230	19230	19230	19230	0
650	20231031	092400	1501530	19230	19230	19230	19230	0
651	20231031	092300	1501530	19230	19230	19230	19230	1
652	20231031	092200	1482300	19240	19240	19240	19240	1
653	20231031	092100	1463060	19310	19310	19310	19310	0
654	20231031	092000	1463060	19310	19310	19310	19310	1
655	20231031	091900	1443750	19200	19200	19200	19200	0
656	20231031	091800	1443750	19200	19200	19200	19200	1
657	20231031	091700	1424550	19210	19210	19210	19210	0
658	20231031	091600	1424550	19210	19210	19210	19210	0
659	20231031	091500	1424550	19210	19210	19210	19210	0
660	20231031	091400	1424550	19210	19210	19210	19200	11
661	20231031	091300	1213310	19200	19200	19200	19200	0
662	20231031	091200	1213310	19200	19200	19200	19200	0
663	20231031	091100	1213310	19200	19200	19200	19200	0
664	20231031	091000	1213310	19200	19200	19200	19200	0
665	20231031	090900	1213310	19200	19200	19200	19200	3
666	20231031	090800	1155710	19330	19330	19330	19330	0
667	20231031	090700	1155710	19330	19330	19330	19330	0
668	20231031	090600	1155710	19330	19330	19330	19330	0
669	20231031	090500	1155710	19330	19330	19330	19330	0
670	20231031	090400	1155710	19330	19330	19330	19330	0
671	20231031	090300	1155710	19330	19330	19330	19330	0
672	20231031	090200	1155710	19330	19330	19330	19330	0
673	20231031	090100	1155710	19330	19330	19330	19330	1
674	20231031	090000	1136380	19250	19340	19340	19250	59