KissMeData/149950/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202300	95584490	12830	12830	12830	12830	208
3	20231031	202200	95584490	12830	12830	12830	12830	0
4	20231031	202100	95584490	12830	12830	12830	12830	0
5	20231031	202000	95584490	12830	12830	12830	12830	0
6	20231031	201900	95584490	12830	12830	12830	12830	0
7	20231031	201800	95584490	12830	12830	12830	12830	0
8	20231031	201700	95584490	12830	12830	12830	12830	0
9	20231031	201600	95584490	12830	12830	12830	12830	0
10	20231031	201500	95584490	12830	12830	12830	12830	0
11	20231031	201400	95584490	12830	12830	12830	12830	0
12	20231031	201300	95584490	12830	12830	12830	12830	0
13	20231031	201200	95584490	12830	12830	12830	12830	0
14	20231031	201100	95584490	12830	12830	12830	12830	0
15	20231031	201000	95584490	12830	12830	12830	12830	0
16	20231031	200900	95584490	12830	12830	12830	12830	0
17	20231031	200800	95584490	12830	12830	12830	12830	0
18	20231031	200700	95584490	12830	12830	12830	12830	0
19	20231031	200600	95584490	12830	12830	12830	12830	0
20	20231031	200500	95584490	12830	12830	12830	12830	0
21	20231031	200400	95584490	12830	12830	12830	12830	0
22	20231031	200300	95584490	12830	12830	12830	12830	0
23	20231031	200200	95584490	12830	12830	12830	12830	0
24	20231031	200100	95584490	12830	12830	12830	12830	0
25	20231031	200000	95584490	12830	12830	12830	12830	0
26	20231031	195900	95584490	12830	12830	12830	12830	0
27	20231031	195800	95584490	12830	12830	12830	12830	0
28	20231031	195700	95584490	12830	12830	12830	12830	0
29	20231031	195600	95584490	12830	12830	12830	12830	0
30	20231031	195500	95584490	12830	12830	12830	12830	0
31	20231031	195400	95584490	12830	12830	12830	12830	0
32	20231031	195300	95584490	12830	12830	12830	12830	208
33	20231031	195200	95584490	12830	12830	12830	12830	0
34	20231031	195100	95584490	12830	12830	12830	12830	0
35	20231031	195000	95584490	12830	12830	12830	12830	0
36	20231031	194900	95584490	12830	12830	12830	12830	0
37	20231031	194800	95584490	12830	12830	12830	12830	0
38	20231031	194700	95584490	12830	12830	12830	12830	0
39	20231031	194600	95584490	12830	12830	12830	12830	0
40	20231031	194500	95584490	12830	12830	12830	12830	0
41	20231031	194400	95584490	12830	12830	12830	12830	0
42	20231031	194300	95584490	12830	12830	12830	12830	0
43	20231031	194200	95584490	12830	12830	12830	12830	0
44	20231031	194100	95584490	12830	12830	12830	12830	0
45	20231031	194000	95584490	12830	12830	12830	12830	0
46	20231031	193900	95584490	12830	12830	12830	12830	0
47	20231031	193800	95584490	12830	12830	12830	12830	0
48	20231031	193700	95584490	12830	12830	12830	12830	0
49	20231031	193600	95584490	12830	12830	12830	12830	0
50	20231031	193500	95584490	12830	12830	12830	12830	0
51	20231031	193400	95584490	12830	12830	12830	12830	0
52	20231031	193300	95584490	12830	12830	12830	12830	0
53	20231031	193200	95584490	12830	12830	12830	12830	0
54	20231031	193100	95584490	12830	12830	12830	12830	0
55	20231031	193000	95584490	12830	12830	12830	12830	0
56	20231031	192900	95584490	12830	12830	12830	12830	0
57	20231031	192800	95584490	12830	12830	12830	12830	0
58	20231031	192700	95584490	12830	12830	12830	12830	0
59	20231031	192600	95584490	12830	12830	12830	12830	0
60	20231031	192500	95584490	12830	12830	12830	12830	0
61	20231031	192400	95584490	12830	12830	12830	12830	0
62	20231031	192300	95584490	12830	12830	12830	12830	208
63	20231031	192200	95584490	12830	12830	12830	12830	0
64	20231031	192100	95584490	12830	12830	12830	12830	0
65	20231031	192000	95584490	12830	12830	12830	12830	0
66	20231031	191900	95584490	12830	12830	12830	12830	0
67	20231031	191800	95584490	12830	12830	12830	12830	0
68	20231031	191700	95584490	12830	12830	12830	12830	0
69	20231031	191600	95584490	12830	12830	12830	12830	0
70	20231031	191500	95584490	12830	12830	12830	12830	0
71	20231031	191400	95584490	12830	12830	12830	12830	0
72	20231031	191300	95584490	12830	12830	12830	12830	0
73	20231031	191200	95584490	12830	12830	12830	12830	0
74	20231031	191100	95584490	12830	12830	12830	12830	0
75	20231031	191000	95584490	12830	12830	12830	12830	0
76	20231031	190900	95584490	12830	12830	12830	12830	0
77	20231031	190800	95584490	12830	12830	12830	12830	0
78	20231031	190700	95584490	12830	12830	12830	12830	0
79	20231031	190600	95584490	12830	12830	12830	12830	0
80	20231031	190500	95584490	12830	12830	12830	12830	0
81	20231031	190400	95584490	12830	12830	12830	12830	0
82	20231031	190300	95584490	12830	12830	12830	12830	0
83	20231031	190200	95584490	12830	12830	12830	12830	0
84	20231031	190100	95584490	12830	12830	12830	12830	0
85	20231031	190000	95584490	12830	12830	12830	12830	0
86	20231031	185900	95584490	12830	12830	12830	12830	0
87	20231031	185800	95584490	12830	12830	12830	12830	0
88	20231031	185700	95584490	12830	12830	12830	12830	0
89	20231031	185600	95584490	12830	12830	12830	12830	0
90	20231031	185500	95584490	12830	12830	12830	12830	0
91	20231031	185400	95584490	12830	12830	12830	12830	0
92	20231031	185300	95584490	12830	12830	12830	12830	208
93	20231031	185200	95584490	12830	12830	12830	12830	0
94	20231031	185100	95584490	12830	12830	12830	12830	0
95	20231031	185000	95584490	12830	12830	12830	12830	0
96	20231031	184900	95584490	12830	12830	12830	12830	0
97	20231031	184800	95584490	12830	12830	12830	12830	0
98	20231031	184700	95584490	12830	12830	12830	12830	0
99	20231031	184600	95584490	12830	12830	12830	12830	0
100	20231031	184500	95584490	12830	12830	12830	12830	0
101	20231031	184400	95584490	12830	12830	12830	12830	0
102	20231031	184300	95584490	12830	12830	12830	12830	0
103	20231031	184200	95584490	12830	12830	12830	12830	0
104	20231031	184100	95584490	12830	12830	12830	12830	0
105	20231031	184000	95584490	12830	12830	12830	12830	0
106	20231031	183900	95584490	12830	12830	12830	12830	0
107	20231031	183800	95584490	12830	12830	12830	12830	0
108	20231031	183700	95584490	12830	12830	12830	12830	0
109	20231031	183600	95584490	12830	12830	12830	12830	0
110	20231031	183500	95584490	12830	12830	12830	12830	0
111	20231031	183400	95584490	12830	12830	12830	12830	0
112	20231031	183300	95584490	12830	12830	12830	12830	0
113	20231031	183200	95584490	12830	12830	12830	12830	0
114	20231031	183100	95584490	12830	12830	12830	12830	0
115	20231031	183000	95584490	12830	12830	12830	12830	0
116	20231031	182900	95584490	12830	12830	12830	12830	0
117	20231031	182800	95584490	12830	12830	12830	12830	0
118	20231031	182700	95584490	12830	12830	12830	12830	0
119	20231031	182600	95584490	12830	12830	12830	12830	0
120	20231031	182500	95584490	12830	12830	12830	12830	0
121	20231031	182400	95584490	12830	12830	12830	12830	0
122	20231031	182300	95584490	12830	12830	12830	12830	208
123	20231031	182200	95584490	12830	12830	12830	12830	0
124	20231031	182100	95584490	12830	12830	12830	12830	0
125	20231031	182000	95584490	12830	12830	12830	12830	0
126	20231031	181900	95584490	12830	12830	12830	12830	0
127	20231031	181800	95584490	12830	12830	12830	12830	0
128	20231031	181700	95584490	12830	12830	12830	12830	0
129	20231031	181600	95584490	12830	12830	12830	12830	0
130	20231031	181500	95584490	12830	12830	12830	12830	0
131	20231031	181400	95584490	12830	12830	12830	12830	0
132	20231031	181300	95584490	12830	12830	12830	12830	0
133	20231031	181200	95584490	12830	12830	12830	12830	0
134	20231031	181100	95584490	12830	12830	12830	12830	0
135	20231031	181000	95584490	12830	12830	12830	12830	0
136	20231031	180900	95584490	12830	12830	12830	12830	0
137	20231031	180800	95584490	12830	12830	12830	12830	0
138	20231031	180700	95584490	12830	12830	12830	12830	0
139	20231031	180600	95584490	12830	12830	12830	12830	0
140	20231031	180500	95584490	12830	12830	12830	12830	0
141	20231031	180400	95584490	12830	12830	12830	12830	0
142	20231031	180300	95584490	12830	12830	12830	12830	0
143	20231031	180200	95584490	12830	12830	12830	12830	0
144	20231031	180100	95584490	12830	12830	12830	12830	0
145	20231031	180000	95584490	12830	12830	12830	12830	0
146	20231031	175900	95584490	12830	12830	12830	12830	0
147	20231031	175800	95584490	12830	12830	12830	12830	0
148	20231031	175700	95584490	12830	12830	12830	12830	0
149	20231031	175600	95584490	12830	12830	12830	12830	0
150	20231031	175500	95584490	12830	12830	12830	12830	0
151	20231031	175400	95584490	12830	12830	12830	12830	0
152	20231031	175300	95584490	12830	12830	12830	12830	208
153	20231031	175200	95584490	12830	12830	12830	12830	0
154	20231031	175100	95584490	12830	12830	12830	12830	0
155	20231031	175000	95584490	12830	12830	12830	12830	0
156	20231031	174900	95584490	12830	12830	12830	12830	0
157	20231031	174800	95584490	12830	12830	12830	12830	0
158	20231031	174700	95584490	12830	12830	12830	12830	0
159	20231031	174600	95584490	12830	12830	12830	12830	0
160	20231031	174500	95584490	12830	12830	12830	12830	0
161	20231031	174400	95584490	12830	12830	12830	12830	0
162	20231031	174300	95584490	12830	12830	12830	12830	0
163	20231031	174200	95584490	12830	12830	12830	12830	0
164	20231031	174100	95584490	12830	12830	12830	12830	0
165	20231031	174000	95584490	12830	12830	12830	12830	0
166	20231031	173900	95584490	12830	12830	12830	12830	0
167	20231031	173800	95584490	12830	12830	12830	12830	0
168	20231031	173700	95584490	12830	12830	12830	12830	0
169	20231031	173600	95584490	12830	12830	12830	12830	0
170	20231031	173500	95584490	12830	12830	12830	12830	0
171	20231031	173400	95584490	12830	12830	12830	12830	0
172	20231031	173300	95584490	12830	12830	12830	12830	0
173	20231031	173200	95584490	12830	12830	12830	12830	0
174	20231031	173100	95584490	12830	12830	12830	12830	0
175	20231031	173000	95584490	12830	12830	12830	12830	0
176	20231031	172900	95584490	12830	12830	12830	12830	0
177	20231031	172800	95584490	12830	12830	12830	12830	0
178	20231031	172700	95584490	12830	12830	12830	12830	0
179	20231031	172600	95584490	12830	12830	12830	12830	0
180	20231031	172500	95584490	12830	12830	12830	12830	0
181	20231031	172400	95584490	12830	12830	12830	12830	0
182	20231031	172300	95584490	12830	12830	12830	12830	208
183	20231031	172200	95584490	12830	12830	12830	12830	0
184	20231031	172100	95584490	12830	12830	12830	12830	0
185	20231031	172000	95584490	12830	12830	12830	12830	0
186	20231031	171900	95584490	12830	12830	12830	12830	0
187	20231031	171800	95584490	12830	12830	12830	12830	0
188	20231031	171700	95584490	12830	12830	12830	12830	0
189	20231031	171600	95584490	12830	12830	12830	12830	0
190	20231031	171500	95584490	12830	12830	12830	12830	0
191	20231031	171400	95584490	12830	12830	12830	12830	0
192	20231031	171300	95584490	12830	12830	12830	12830	0
193	20231031	171200	95584490	12830	12830	12830	12830	0
194	20231031	171100	95584490	12830	12830	12830	12830	0
195	20231031	171000	95584490	12830	12830	12830	12830	0
196	20231031	170900	95584490	12830	12830	12830	12830	0
197	20231031	170800	95584490	12830	12830	12830	12830	0
198	20231031	170700	95584490	12830	12830	12830	12830	0
199	20231031	170600	95584490	12830	12830	12830	12830	0
200	20231031	170500	95584490	12830	12830	12830	12830	0
201	20231031	170400	95584490	12830	12830	12830	12830	0
202	20231031	170300	95584490	12830	12830	12830	12830	0
203	20231031	170200	95584490	12830	12830	12830	12830	0
204	20231031	170100	95584490	12830	12830	12830	12830	0
205	20231031	170000	95584490	12830	12830	12830	12830	0
206	20231031	165900	95584490	12830	12830	12830	12830	0
207	20231031	165800	95584490	12830	12830	12830	12830	0
208	20231031	165700	95584490	12830	12830	12830	12830	0
209	20231031	165600	95584490	12830	12830	12830	12830	0
210	20231031	165500	95584490	12830	12830	12830	12830	0
211	20231031	165400	95584490	12830	12830	12830	12830	0
212	20231031	165300	95584490	12830	12830	12830	12830	208
213	20231031	165200	95584490	12830	12830	12830	12830	0
214	20231031	165100	95584490	12830	12830	12830	12830	0
215	20231031	165000	95584490	12830	12830	12830	12830	0
216	20231031	164900	95584490	12830	12830	12830	12830	0
217	20231031	164800	95584490	12830	12830	12830	12830	0
218	20231031	164700	95584490	12830	12830	12830	12830	0
219	20231031	164600	95584490	12830	12830	12830	12830	0
220	20231031	164500	95584490	12830	12830	12830	12830	0
221	20231031	164400	95584490	12830	12830	12830	12830	0
222	20231031	164300	95584490	12830	12830	12830	12830	0
223	20231031	164200	95584490	12830	12830	12830	12830	0
224	20231031	164100	95584490	12830	12830	12830	12830	0
225	20231031	164000	95584490	12830	12830	12830	12830	0
226	20231031	163900	95584490	12830	12830	12830	12830	0
227	20231031	163800	95584490	12830	12830	12830	12830	0
228	20231031	163700	95584490	12830	12830	12830	12830	0
229	20231031	163600	95584490	12830	12830	12830	12830	0
230	20231031	163500	95584490	12830	12830	12830	12830	0
231	20231031	163400	95584490	12830	12830	12830	12830	0
232	20231031	163300	95584490	12830	12830	12830	12830	0
233	20231031	163200	95584490	12830	12830	12830	12830	0
234	20231031	163100	95584490	12830	12830	12830	12830	0
235	20231031	163000	95584490	12830	12830	12830	12830	0
236	20231031	162900	95584490	12830	12830	12830	12830	0
237	20231031	162800	95584490	12830	12830	12830	12830	0
238	20231031	162700	95584490	12830	12830	12830	12830	0
239	20231031	162600	95584490	12830	12830	12830	12830	0
240	20231031	162500	95584490	12830	12830	12830	12830	0
241	20231031	162400	95584490	12830	12830	12830	12830	0
242	20231031	162300	95584490	12830	12830	12830	12830	208
243	20231031	162200	95584490	12830	12830	12830	12830	0
244	20231031	162100	95584490	12830	12830	12830	12830	0
245	20231031	162000	95584490	12830	12830	12830	12830	0
246	20231031	161900	95584490	12830	12830	12830	12830	0
247	20231031	161800	95584490	12830	12830	12830	12830	0
248	20231031	161700	95584490	12830	12830	12830	12830	0
249	20231031	161600	95584490	12830	12830	12830	12830	0
250	20231031	161500	95584490	12830	12830	12830	12830	0
251	20231031	161400	95584490	12830	12830	12830	12830	0
252	20231031	161300	95584490	12830	12830	12830	12830	0
253	20231031	161200	95584490	12830	12830	12830	12830	0
254	20231031	161100	95584490	12830	12830	12830	12830	0
255	20231031	161000	95584490	12830	12830	12830	12830	0
256	20231031	160900	95584490	12830	12830	12830	12830	0
257	20231031	160800	95584490	12830	12830	12830	12830	0
258	20231031	160700	95584490	12830	12830	12830	12830	0
259	20231031	160600	95584490	12830	12830	12830	12830	0
260	20231031	160500	95584490	12830	12830	12830	12830	0
261	20231031	160400	95584490	12830	12830	12830	12830	0
262	20231031	160300	95584490	12830	12830	12830	12830	0
263	20231031	160200	95584490	12830	12830	12830	12830	0
264	20231031	160100	95584490	12830	12830	12830	12830	0
265	20231031	160000	95584490	12830	12830	12830	12830	0
266	20231031	155900	95584490	12830	12830	12830	12830	0
267	20231031	155800	95584490	12830	12830	12830	12830	0
268	20231031	155700	95584490	12830	12830	12830	12830	0
269	20231031	155600	95584490	12830	12830	12830	12830	0
270	20231031	155500	95584490	12830	12830	12830	12830	0
271	20231031	155400	95584490	12830	12830	12830	12830	0
272	20231031	155300	95584490	12830	12830	12830	12830	208
273	20231031	155200	95584490	12830	12830	12830	12830	0
274	20231031	155100	95584490	12830	12830	12830	12830	0
275	20231031	155000	95584490	12830	12830	12830	12830	0
276	20231031	154900	95584490	12830	12830	12830	12830	0
277	20231031	154800	95584490	12830	12830	12830	12830	0
278	20231031	154700	95584490	12830	12830	12830	12830	0
279	20231031	154600	95584490	12830	12830	12830	12830	0
280	20231031	154500	95584490	12830	12830	12830	12830	0
281	20231031	154400	95584490	12830	12830	12830	12830	0
282	20231031	154300	95584490	12830	12830	12830	12830	0
283	20231031	154200	95584490	12830	12830	12830	12830	0
284	20231031	154100	95584490	12830	12830	12830	12830	0
285	20231031	154000	95584490	12830	12830	12830	12830	0
286	20231031	153900	95584490	12830	12830	12830	12830	0
287	20231031	153800	95584490	12830	12830	12830	12830	0
288	20231031	153700	95584490	12830	12830	12830	12830	0
289	20231031	153600	95584490	12830	12830	12830	12830	0
290	20231031	153500	95584490	12830	12830	12830	12830	0
291	20231031	153400	95584490	12830	12830	12830	12830	0
292	20231031	153300	95584490	12830	12830	12830	12830	0
293	20231031	153200	95584490	12830	12830	12830	12830	0
294	20231031	153100	95584490	12830	12830	12830	12830	0
295	20231031	153000	95584490	12830	12830	12830	12830	208
296	20231031	152900	92915850	12920	12920	12920	12920	0
297	20231031	152800	92915850	12920	12920	12920	12920	0
298	20231031	152700	92915850	12920	12920	12920	12920	0
299	20231031	152600	92915850	12920	12920	12920	12920	0
300	20231031	152500	92915850	12920	12920	12920	12920	0
301	20231031	152400	92915850	12920	12920	12920	12920	0
302	20231031	152300	92915850	12920	12920	12920	12920	0
303	20231031	152200	92915850	12920	12920	12920	12920	0
304	20231031	152100	92915850	12920	12920	12920	12920	0
305	20231031	152000	92915850	12920	12920	12920	12920	0
306	20231031	151900	92915850	12920	12920	12920	12920	0
307	20231031	151800	92915850	12920	12920	12920	12920	0
308	20231031	151700	92915850	12920	12920	12920	12920	0
309	20231031	151600	92915850	12920	12840	12920	12840	9
310	20231031	151500	92800210	12840	12840	12840	12840	4
311	20231031	151400	92748850	12920	12920	12920	12920	0
312	20231031	151300	92748850	12920	12920	12920	12920	0
313	20231031	151200	92748850	12920	12920	12920	12920	0
314	20231031	151100	92748850	12920	12840	12920	12840	7
315	20231031	151000	92658890	12940	12940	12940	12940	0
316	20231031	150900	92658890	12940	12940	12940	12940	0
317	20231031	150800	92658890	12940	12940	12940	12940	0
318	20231031	150700	92658890	12940	12940	12940	12940	0
319	20231031	150600	92658890	12940	12940	12940	12940	0
320	20231031	150500	92658890	12940	12940	12940	12940	1
321	20231031	150400	92645950	12840	12840	12840	12840	0
322	20231031	150300	92645950	12840	12840	12840	12840	0
323	20231031	150200	92645950	12840	12840	12840	12840	1
324	20231031	150100	92633110	12950	12950	12950	12950	0
325	20231031	150000	92633110	12950	12950	12950	12950	0
326	20231031	145900	92633110	12950	12880	12950	12880	47
327	20231031	145800	92027600	12880	12880	12880	12880	0
328	20231031	145700	92027600	12880	12870	12880	12870	22
329	20231031	145600	91744360	12820	12820	12820	12820	0
330	20231031	145500	91744360	12820	12820	12820	12820	0
331	20231031	145400	91744360	12820	12820	12820	12820	0
332	20231031	145300	91744360	12820	12820	12820	12820	0
333	20231031	145200	91744360	12820	12820	12820	12820	24
334	20231031	145100	91436680	12810	12810	12810	12810	0
335	20231031	145000	91436680	12810	12810	12810	12810	0
336	20231031	144900	91436680	12810	12830	12830	12810	200
337	20231031	144800	88872350	12870	12870	12870	12870	0
338	20231031	144700	88872350	12870	12870	12870	12870	0
339	20231031	144600	88872350	12870	12870	12870	12870	0
340	20231031	144500	88872350	12870	12870	12870	12870	0
341	20231031	144400	88872350	12870	12870	12870	12870	0
342	20231031	144300	88872350	12870	12870	12870	12870	0
343	20231031	144200	88872350	12870	12870	12870	12870	0
344	20231031	144100	88872350	12870	12870	12870	12870	0
345	20231031	144000	88872350	12870	12870	12870	12870	0
346	20231031	143900	88872350	12870	12870	12870	12870	0
347	20231031	143800	88872350	12870	12870	12870	12870	0
348	20231031	143700	88872350	12870	12870	12870	12870	0
349	20231031	143600	88872350	12870	12870	12870	12870	0
350	20231031	143500	88872350	12870	12870	12870	12870	0
351	20231031	143400	88872350	12870	12870	12870	12870	0
352	20231031	143300	88872350	12870	12830	12870	12830	7
353	20231031	143200	88782470	12840	12840	12840	12840	15
354	20231031	143100	88589870	12850	12850	12850	12850	25
355	20231031	143000	88268620	12890	12890	12890	12890	0
356	20231031	142900	88268620	12890	12890	12890	12890	0
357	20231031	142800	88268620	12890	12890	12890	12890	0
358	20231031	142700	88268620	12890	12890	12890	12890	0
359	20231031	142600	88268620	12890	12890	12890	12890	0
360	20231031	142500	88268620	12890	12890	12890	12890	0
361	20231031	142400	88268620	12890	12890	12890	12890	0
362	20231031	142300	88268620	12890	12890	12890	12890	0
363	20231031	142200	88268620	12890	12890	12890	12890	0
364	20231031	142100	88268620	12890	12890	12890	12890	0
365	20231031	142000	88268620	12890	12890	12890	12890	0
366	20231031	141900	88268620	12890	12890	12890	12890	0
367	20231031	141800	88268620	12890	12890	12890	12890	0
368	20231031	141700	88268620	12890	12890	12890	12890	0
369	20231031	141600	88268620	12890	12890	12890	12890	0
370	20231031	141500	88268620	12890	12890	12890	12890	0
371	20231031	141400	88268620	12890	12890	12890	12890	1
372	20231031	141300	88255730	12890	12890	12890	12890	0
373	20231031	141200	88255730	12890	12820	12890	12820	43
374	20231031	141100	87704400	12810	12820	12820	12810	302
375	20231031	141000	83835760	12820	12820	12820	12820	0
376	20231031	140900	83835760	12820	12820	12820	12820	10
377	20231031	140800	83707560	12820	12820	12820	12820	30
378	20231031	140700	83322960	12820	12820	12820	12820	5
379	20231031	140600	83258860	12820	12820	12820	12820	0
380	20231031	140500	83258860	12820	12820	12820	12820	0
381	20231031	140400	83258860	12820	12890	12890	12820	213
382	20231031	140300	80528060	12890	12890	12890	12890	0
383	20231031	140200	80528060	12890	12890	12890	12890	1
384	20231031	140100	80515170	12820	12820	12820	12820	0
385	20231031	140000	80515170	12820	12820	12820	12820	0
386	20231031	135900	80515170	12820	12820	12820	12820	0
387	20231031	135800	80515170	12820	12860	12860	12820	253
388	20231031	135700	77271500	12990	12990	12990	12990	0
389	20231031	135600	77271500	12990	12990	12990	12990	0
390	20231031	135500	77271500	12990	12990	12990	12990	1
391	20231031	135400	77258510	12990	12990	12990	12990	0
392	20231031	135300	77258510	12990	12990	12990	12990	0
393	20231031	135200	77258510	12990	12990	12990	12990	33
394	20231031	135100	76829840	12990	12970	12990	12970	94
395	20231031	135000	75609400	12990	12990	12990	12990	0
396	20231031	134900	75609400	12990	12880	12990	12880	15
397	20231031	134800	75415980	12880	12880	12880	12880	0
398	20231031	134700	75415980	12880	12880	12880	12880	0
399	20231031	134600	75415980	12880	12880	12880	12880	0
400	20231031	134500	75415980	12880	12880	12880	12880	0
401	20231031	134400	75415980	12880	12880	12880	12880	3
402	20231031	134300	75377340	12880	12880	12880	12880	0
403	20231031	134200	75377340	12880	12880	12880	12880	0
404	20231031	134100	75377340	12880	12880	12880	12880	1
405	20231031	134000	75364460	12800	12800	12800	12800	0
406	20231031	133900	75364460	12800	12800	12800	12800	0
407	20231031	133800	75364460	12800	12800	12800	12800	0
408	20231031	133700	75364460	12800	12900	12900	12800	133
409	20231031	133600	73656100	12900	12940	12990	12900	433
410	20231031	133500	68066710	13000	13000	13000	13000	0
411	20231031	133400	68066710	13000	13000	13000	13000	0
412	20231031	133300	68066710	13000	13000	13000	13000	0
413	20231031	133200	68066710	13000	13000	13000	13000	0
414	20231031	133100	68066710	13000	13000	13000	13000	0
415	20231031	133000	68066710	13000	13000	13000	13000	0
416	20231031	132900	68066710	13000	13000	13000	13000	1
417	20231031	132800	68053710	12940	12940	12940	12940	0
418	20231031	132700	68053710	12940	12940	12940	12940	0
419	20231031	132600	68053710	12940	12940	12940	12940	0
420	20231031	132500	68053710	12940	12940	12940	12940	0
421	20231031	132400	68053710	12940	12940	12940	12940	0
422	20231031	132300	68053710	12940	12940	12940	12940	0
423	20231031	132200	68053710	12940	12940	12940	12940	0
424	20231031	132100	68053710	12940	12940	12940	12940	0
425	20231031	132000	68053710	12940	12940	12940	12940	0
426	20231031	131900	68053710	12940	12940	12940	12940	0
427	20231031	131800	68053710	12940	12940	12940	12940	20
428	20231031	131700	67794910	13000	13000	13000	13000	0
429	20231031	131600	67794910	13000	13000	13000	13000	0
430	20231031	131500	67794910	13000	13000	13000	13000	0
431	20231031	131400	67794910	13000	13000	13000	13000	0
432	20231031	131300	67794910	13000	13000	13000	13000	0
433	20231031	131200	67794910	13000	13000	13000	13000	0
434	20231031	131100	67794910	13000	13000	13000	13000	0
435	20231031	131000	67794910	13000	13000	13000	13000	0
436	20231031	130900	67794910	13000	13000	13000	13000	0
437	20231031	130800	67794910	13000	13000	13000	13000	0
438	20231031	130700	67794910	13000	13000	13000	13000	0
439	20231031	130600	67794910	13000	13000	13000	13000	0
440	20231031	130500	67794910	13000	13000	13000	13000	0
441	20231031	130400	67794910	13000	13000	13000	13000	0
442	20231031	130300	67794910	13000	13000	13000	13000	0
443	20231031	130200	67794910	13000	13000	13000	13000	0
444	20231031	130100	67794910	13000	13000	13000	13000	0
445	20231031	130000	67794910	13000	13000	13000	13000	0
446	20231031	125900	67794910	13000	13000	13000	13000	0
447	20231031	125800	67794910	13000	13000	13000	13000	0
448	20231031	125700	67794910	13000	13000	13000	13000	0
449	20231031	125600	67794910	13000	13000	13000	13000	0
450	20231031	125500	67794910	13000	13000	13000	13000	0
451	20231031	125400	67794910	13000	13000	13000	13000	0
452	20231031	125300	67794910	13000	13000	13000	13000	76
453	20231031	125200	66806910	13000	13000	13000	13000	0
454	20231031	125100	66806910	13000	13000	13000	13000	0
455	20231031	125000	66806910	13000	13000	13000	13000	0
456	20231031	124900	66806910	13000	13000	13000	13000	0
457	20231031	124800	66806910	13000	13000	13000	13000	0
458	20231031	124700	66806910	13000	13000	13000	13000	0
459	20231031	124600	66806910	13000	13000	13000	13000	0
460	20231031	124500	66806910	13000	13000	13000	13000	0
461	20231031	124400	66806910	13000	13000	13000	13000	0
462	20231031	124300	66806910	13000	13000	13000	13000	0
463	20231031	124200	66806910	13000	13000	13000	13000	0
464	20231031	124100	66806910	13000	13000	13000	13000	0
465	20231031	124000	66806910	13000	13000	13000	13000	0
466	20231031	123900	66806910	13000	13000	13000	13000	1
467	20231031	123800	66793910	12950	12950	12950	12950	10
468	20231031	123700	66664410	13000	13000	13000	13000	0
469	20231031	123600	66664410	13000	13000	13000	13000	0
470	20231031	123500	66664410	13000	13000	13000	13000	1
471	20231031	123400	66651410	13000	13000	13000	13000	0
472	20231031	123300	66651410	13000	13000	13000	13000	0
473	20231031	123200	66651410	13000	13000	13000	13000	0
474	20231031	123100	66651410	13000	13000	13000	13000	0
475	20231031	123000	66651410	13000	13000	13000	13000	0
476	20231031	122900	66651410	13000	13000	13000	13000	0
477	20231031	122800	66651410	13000	13000	13000	13000	0
478	20231031	122700	66651410	13000	13000	13000	13000	0
479	20231031	122600	66651410	13000	13000	13000	13000	0
480	20231031	122500	66651410	13000	13000	13000	13000	0
481	20231031	122400	66651410	13000	12960	13000	12960	2
482	20231031	122300	66625450	12950	12960	12960	12950	31
483	20231031	122200	66223720	12970	12970	12970	12970	0
484	20231031	122100	66223720	12970	12970	12970	12970	0
485	20231031	122000	66223720	12970	12970	12970	12970	0
486	20231031	121900	66223720	12970	12980	12980	12970	73
487	20231031	121800	65276900	12970	12970	12970	12970	0
488	20231031	121700	65276900	12970	12970	12970	12970	0
489	20231031	121600	65276900	12970	12970	12970	12970	0
490	20231031	121500	65276900	12970	12970	12970	12970	0
491	20231031	121400	65276900	12970	12970	12970	12970	0
492	20231031	121300	65276900	12970	12970	12970	12970	0
493	20231031	121200	65276900	12970	12970	12970	12970	0
494	20231031	121100	65276900	12970	12970	12970	12970	0
495	20231031	121000	65276900	12970	12970	12970	12970	0
496	20231031	120900	65276900	12970	12970	12970	12970	0
497	20231031	120800	65276900	12970	12970	12970	12970	0
498	20231031	120700	65276900	12970	12970	12970	12970	0
499	20231031	120600	65276900	12970	12970	12970	12970	0
500	20231031	120500	65276900	12970	12980	12980	12970	160
501	20231031	120400	63201620	12990	13000	13000	12990	498
502	20231031	120300	56728700	13010	13010	13010	13010	0
503	20231031	120200	56728700	13010	13010	13010	13010	0
504	20231031	120100	56728700	13010	13010	13010	13010	0
505	20231031	120000	56728700	13010	13010	13010	13010	0
506	20231031	115900	56728700	13010	13010	13010	13010	0
507	20231031	115800	56728700	13010	13010	13010	13010	2
508	20231031	115700	56702680	13020	13020	13020	13020	0
509	20231031	115600	56702680	13020	13020	13020	13020	0
510	20231031	115500	56702680	13020	13020	13020	13020	0
511	20231031	115400	56702680	13020	13020	13020	13020	0
512	20231031	115300	56702680	13020	13020	13020	13020	0
513	20231031	115200	56702680	13020	13020	13020	13020	67
514	20231031	115100	55830340	13100	13100	13100	13100	0
515	20231031	115000	55830340	13100	13100	13100	13100	0
516	20231031	114900	55830340	13100	13100	13100	13100	0
517	20231031	114800	55830340	13100	13100	13100	13100	0
518	20231031	114700	55830340	13100	13100	13100	13100	0
519	20231031	114600	55830340	13100	13100	13100	13100	0
520	20231031	114500	55830340	13100	13100	13100	13100	0
521	20231031	114400	55830340	13100	13100	13100	13100	0
522	20231031	114300	55830340	13100	13100	13100	13100	0
523	20231031	114200	55830340	13100	13100	13100	13100	8
524	20231031	114100	55725540	13110	13110	13110	13110	0
525	20231031	114000	55725540	13110	13110	13110	13110	0
526	20231031	113900	55725540	13110	13040	13110	13040	3
527	20231031	113800	55686290	13040	13040	13040	13040	0
528	20231031	113700	55686290	13040	13040	13040	13040	0
529	20231031	113600	55686290	13040	13040	13040	13040	0
530	20231031	113500	55686290	13040	13040	13040	13040	1
531	20231031	113400	55673250	13110	13110	13110	13110	0
532	20231031	113300	55673250	13110	13110	13110	13110	0
533	20231031	113200	55673250	13110	13110	13110	13110	0
534	20231031	113100	55673250	13110	13110	13110	13110	0
535	20231031	113000	55673250	13110	13110	13110	13110	0
536	20231031	112900	55673250	13110	13110	13110	13110	0
537	20231031	112800	55673250	13110	13080	13110	13080	17
538	20231031	112700	55450860	13070	13070	13070	13070	10
539	20231031	112600	55320160	13120	13120	13120	13120	0
540	20231031	112500	55320160	13120	13120	13120	13120	0
541	20231031	112400	55320160	13120	13120	13120	13120	0
542	20231031	112300	55320160	13120	13120	13120	13120	0
543	20231031	112200	55320160	13120	13120	13120	13120	0
544	20231031	112100	55320160	13120	13120	13120	13120	0
545	20231031	112000	55320160	13120	13120	13120	13120	0
546	20231031	111900	55320160	13120	13120	13120	13120	0
547	20231031	111800	55320160	13120	13120	13120	13120	0
548	20231031	111700	55320160	13120	13120	13120	13120	0
549	20231031	111600	55320160	13120	13120	13120	13120	0
550	20231031	111500	55320160	13120	13120	13120	13120	0
551	20231031	111400	55320160	13120	13120	13120	13120	0
552	20231031	111300	55320160	13120	13120	13120	13120	0
553	20231031	111200	55320160	13120	13120	13120	13120	0
554	20231031	111100	55320160	13120	13120	13120	13120	0
555	20231031	111000	55320160	13120	13090	13120	13090	2
556	20231031	110900	55293950	13020	13020	13020	13020	9
557	20231031	110800	55176770	13020	13020	13020	13020	0
558	20231031	110700	55176770	13020	13020	13020	13020	0
559	20231031	110600	55176770	13020	13020	13020	13020	0
560	20231031	110500	55176770	13020	13020	13020	13020	0
561	20231031	110400	55176770	13020	13020	13020	13020	70
562	20231031	110300	54265370	13130	13130	13130	13130	0
563	20231031	110200	54265370	13130	13130	13130	13130	0
564	20231031	110100	54265370	13130	13130	13130	13130	0
565	20231031	110000	54265370	13130	13130	13130	13130	0
566	20231031	105900	54265370	13130	13100	13130	13100	17
567	20231031	105800	54042640	13100	13100	13100	13100	0
568	20231031	105700	54042640	13100	13100	13100	13100	0
569	20231031	105600	54042640	13100	13020	13100	13020	353
570	20231031	105500	49446500	13010	13010	13010	13010	0
571	20231031	105400	49446500	13010	13010	13010	13010	0
572	20231031	105300	49446500	13010	13010	13010	13010	0
573	20231031	105200	49446500	13010	13010	13010	13010	6
574	20231031	105100	49368440	13020	13050	13050	13010	632
575	20231031	105000	41139960	13060	13060	13060	13060	0
576	20231031	104900	41139960	13060	13060	13060	13060	0
577	20231031	104800	41139960	13060	13060	13060	13060	0
578	20231031	104700	41139960	13060	13060	13060	13060	0
579	20231031	104600	41139960	13060	13060	13060	13060	0
580	20231031	104500	41139960	13060	13060	13060	13060	0
581	20231031	104400	41139960	13060	13060	13060	13060	0
582	20231031	104300	41139960	13060	13060	13060	13060	1
583	20231031	104200	41126900	13160	13160	13160	13160	0
584	20231031	104100	41126900	13160	13160	13160	13160	0
585	20231031	104000	41126900	13160	13160	13160	13160	0
586	20231031	103900	41126900	13160	13160	13160	13160	0
587	20231031	103800	41126900	13160	13160	13160	13160	0
588	20231031	103700	41126900	13160	13160	13160	13160	0
589	20231031	103600	41126900	13160	13160	13160	13160	0
590	20231031	103500	41126900	13160	13160	13160	13160	0
591	20231031	103400	41126900	13160	13160	13160	13160	0
592	20231031	103300	41126900	13160	13160	13160	13160	0
593	20231031	103200	41126900	13160	13160	13160	13160	0
594	20231031	103100	41126900	13160	13160	13160	13160	0
595	20231031	103000	41126900	13160	13160	13160	13160	0
596	20231031	102900	41126900	13160	13160	13160	13160	0
597	20231031	102800	41126900	13160	13160	13160	13160	0
598	20231031	102700	41126900	13160	13160	13160	13160	0
599	20231031	102600	41126900	13160	13160	13160	13160	0
600	20231031	102500	41126900	13160	13160	13160	13160	0
601	20231031	102400	41126900	13160	13160	13160	13160	0
602	20231031	102300	41126900	13160	13160	13160	13160	0
603	20231031	102200	41126900	13160	13160	13160	13160	0
604	20231031	102100	41126900	13160	13160	13160	13160	0
605	20231031	102000	41126900	13160	13160	13160	13160	0
606	20231031	101900	41126900	13160	13150	13160	13150	40
607	20231031	101800	40600620	13160	13160	13160	13160	0
608	20231031	101700	40600620	13160	13160	13160	13160	0
609	20231031	101600	40600620	13160	13160	13160	13160	0
610	20231031	101500	40600620	13160	13160	13160	13160	0
611	20231031	101400	40600620	13160	13160	13160	13160	0
612	20231031	101300	40600620	13160	13160	13160	13160	0
613	20231031	101200	40600620	13160	13160	13160	13160	0
614	20231031	101100	40600620	13160	13160	13160	13160	0
615	20231031	101000	40600620	13160	13160	13160	13160	300
616	20231031	100900	36652620	13160	13160	13160	13160	0
617	20231031	100800	36652620	13160	13160	13160	13160	0
618	20231031	100700	36652620	13160	13160	13160	13160	0
619	20231031	100600	36652620	13160	13160	13160	13160	34
620	20231031	100500	36205180	13160	13160	13160	13160	2
621	20231031	100400	36178860	13180	13160	13180	13160	11
622	20231031	100300	36033900	13180	13160	13180	13160	50
623	20231031	100200	35375880	13170	13170	13170	13170	0
624	20231031	100100	35375880	13170	13090	13170	13050	273
625	20231031	100000	31795840	13180	13180	13180	13180	0
626	20231031	095900	31795840	13180	13180	13180	13180	1
627	20231031	095800	31782660	13160	13160	13160	13160	1
628	20231031	095700	31769500	13170	13170	13170	13170	0
629	20231031	095600	31769500	13170	13170	13170	13170	30
630	20231031	095500	31374400	13180	13180	13180	13180	0
631	20231031	095400	31374400	13180	13180	13180	13180	1
632	20231031	095300	31361220	13100	13100	13100	13100	1
633	20231031	095200	31348120	13200	13200	13200	13200	0
634	20231031	095100	31348120	13200	13200	13200	13200	0
635	20231031	095000	31348120	13200	13200	13200	13200	0
636	20231031	094900	31348120	13200	13200	13200	13200	27
637	20231031	094800	30991720	13200	13190	13200	13190	100
638	20231031	094700	29672090	13200	13200	13200	13200	0
639	20231031	094600	29672090	13200	13040	13200	13020	208
640	20231031	094500	26944190	13040	13040	13040	13040	10
641	20231031	094400	26813790	13020	13020	13020	13020	0
642	20231031	094300	26813790	13020	13020	13020	13020	60
643	20231031	094200	26032590	13020	13020	13020	13020	10
644	20231031	094100	25902390	13010	13020	13020	13010	11
645	20231031	094000	25759180	13030	13030	13030	13030	367
646	20231031	093900	20977170	13060	13030	13060	13030	131
647	20231031	093800	19270210	13050	13050	13050	13050	3
648	20231031	093700	19231060	13010	13010	13010	13010	0
649	20231031	093600	19231060	13010	13050	13050	13010	24
650	20231031	093500	18917940	13000	13050	13050	13000	608
651	20231031	093400	10995750	13050	13030	13050	13030	38
652	20231031	093300	10500150	13030	13040	13050	13030	28
653	20231031	093200	10134880	13020	13020	13020	13020	70
654	20231031	093100	9223480	13020	13130	13130	13020	28
655	20231031	093000	8858060	13130	13130	13130	13130	1
656	20231031	092900	8844930	13130	13130	13130	13130	0
657	20231031	092800	8844930	13130	13130	13130	13130	1
658	20231031	092700	8831800	13120	13120	13120	13120	2
659	20231031	092600	8805560	13100	13110	13110	13100	127
660	20231031	092500	7141760	13170	13170	13170	13170	0
661	20231031	092400	7141760	13170	13170	13170	13170	1
662	20231031	092300	7128590	13100	13100	13100	13100	0
663	20231031	092200	7128590	13100	13100	13100	13100	0
664	20231031	092100	7128590	13100	13100	13100	13100	0
665	20231031	092000	7128590	13100	13150	13150	13100	3
666	20231031	091900	7089240	13150	13160	13160	13150	2
667	20231031	091800	7062930	13160	13160	13160	13160	0
668	20231031	091700	7062930	13160	13160	13160	13160	0
669	20231031	091600	7062930	13160	13150	13160	13150	2
670	20231031	091500	7036620	13150	13150	13150	13150	20
671	20231031	091400	6773620	13150	13150	13150	13150	500
672	20231031	091300	198620	13270	13270	13270	13270	0
673	20231031	091200	198620	13270	13270	13270	13270	0
674	20231031	091100	198620	13270	13270	13270	13270	0
675	20231031	091000	198620	13270	13270	13270	13270	4
676	20231031	090900	145540	13290	13290	13290	13290	0
677	20231031	090800	145540	13290	13290	13290	13290	0
678	20231031	090700	145540	13290	13290	13290	13290	0
679	20231031	090600	145540	13290	13290	13290	13290	0
680	20231031	090500	145540	13290	13290	13290	13290	0
681	20231031	090400	145540	13290	13290	13290	13290	0
682	20231031	090300	145540	13290	13290	13290	13290	5
683	20231031	090200	79090	13290	13290	13290	13290	1
684	20231031	090100	65800	13160	13160	13160	13160	0
685	20231031	090000	65800	13160	13160	13160	13160	5