KissMeData/084010/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195400	417182780	12990	12990	12990	12990	337
3	20231031	195300	417182780	12990	12990	12990	12990	0
4	20231031	195200	417182780	12990	12990	12990	12990	0
5	20231031	195100	417182780	12990	12990	12990	12990	0
6	20231031	195000	417182780	12990	12990	12990	12990	0
7	20231031	194900	417182780	12990	12990	12990	12990	0
8	20231031	194800	417182780	12990	12990	12990	12990	0
9	20231031	194700	417182780	12990	12990	12990	12990	0
10	20231031	194600	417182780	12990	12990	12990	12990	0
11	20231031	194500	417182780	12990	12990	12990	12990	0
12	20231031	194400	417182780	12990	12990	12990	12990	0
13	20231031	194300	417182780	12990	12990	12990	12990	0
14	20231031	194200	417182780	12990	12990	12990	12990	0
15	20231031	194100	417182780	12990	12990	12990	12990	0
16	20231031	194000	417182780	12990	12990	12990	12990	0
17	20231031	193900	417182780	12990	12990	12990	12990	0
18	20231031	193800	417182780	12990	12990	12990	12990	0
19	20231031	193700	417182780	12990	12990	12990	12990	0
20	20231031	193600	417182780	12990	12990	12990	12990	0
21	20231031	193500	417182780	12990	12990	12990	12990	0
22	20231031	193400	417182780	12990	12990	12990	12990	0
23	20231031	193300	417182780	12990	12990	12990	12990	0
24	20231031	193200	417182780	12990	12990	12990	12990	0
25	20231031	193100	417182780	12990	12990	12990	12990	0
26	20231031	193000	417182780	12990	12990	12990	12990	0
27	20231031	192900	417182780	12990	12990	12990	12990	0
28	20231031	192800	417182780	12990	12990	12990	12990	0
29	20231031	192700	417182780	12990	12990	12990	12990	0
30	20231031	192600	417182780	12990	12990	12990	12990	0
31	20231031	192500	417182780	12990	12990	12990	12990	0
32	20231031	192400	417182780	12990	12990	12990	12990	337
33	20231031	192300	417182780	12990	12990	12990	12990	0
34	20231031	192200	417182780	12990	12990	12990	12990	0
35	20231031	192100	417182780	12990	12990	12990	12990	0
36	20231031	192000	417182780	12990	12990	12990	12990	0
37	20231031	191900	417182780	12990	12990	12990	12990	0
38	20231031	191800	417182780	12990	12990	12990	12990	0
39	20231031	191700	417182780	12990	12990	12990	12990	0
40	20231031	191600	417182780	12990	12990	12990	12990	0
41	20231031	191500	417182780	12990	12990	12990	12990	0
42	20231031	191400	417182780	12990	12990	12990	12990	0
43	20231031	191300	417182780	12990	12990	12990	12990	0
44	20231031	191200	417182780	12990	12990	12990	12990	0
45	20231031	191100	417182780	12990	12990	12990	12990	0
46	20231031	191000	417182780	12990	12990	12990	12990	0
47	20231031	190900	417182780	12990	12990	12990	12990	0
48	20231031	190800	417182780	12990	12990	12990	12990	0
49	20231031	190700	417182780	12990	12990	12990	12990	0
50	20231031	190600	417182780	12990	12990	12990	12990	0
51	20231031	190500	417182780	12990	12990	12990	12990	0
52	20231031	190400	417182780	12990	12990	12990	12990	0
53	20231031	190300	417182780	12990	12990	12990	12990	0
54	20231031	190200	417182780	12990	12990	12990	12990	0
55	20231031	190100	417182780	12990	12990	12990	12990	0
56	20231031	190000	417182780	12990	12990	12990	12990	0
57	20231031	185900	417182780	12990	12990	12990	12990	0
58	20231031	185800	417182780	12990	12990	12990	12990	0
59	20231031	185700	417182780	12990	12990	12990	12990	0
60	20231031	185600	417182780	12990	12990	12990	12990	0
61	20231031	185500	417182780	12990	12990	12990	12990	0
62	20231031	185400	417182780	12990	12990	12990	12990	337
63	20231031	185300	417182780	12990	12990	12990	12990	0
64	20231031	185200	417182780	12990	12990	12990	12990	0
65	20231031	185100	417182780	12990	12990	12990	12990	0
66	20231031	185000	417182780	12990	12990	12990	12990	0
67	20231031	184900	417182780	12990	12990	12990	12990	0
68	20231031	184800	417182780	12990	12990	12990	12990	0
69	20231031	184700	417182780	12990	12990	12990	12990	0
70	20231031	184600	417182780	12990	12990	12990	12990	0
71	20231031	184500	417182780	12990	12990	12990	12990	0
72	20231031	184400	417182780	12990	12990	12990	12990	0
73	20231031	184300	417182780	12990	12990	12990	12990	0
74	20231031	184200	417182780	12990	12990	12990	12990	0
75	20231031	184100	417182780	12990	12990	12990	12990	0
76	20231031	184000	417182780	12990	12990	12990	12990	0
77	20231031	183900	417182780	12990	12990	12990	12990	0
78	20231031	183800	417182780	12990	12990	12990	12990	0
79	20231031	183700	417182780	12990	12990	12990	12990	0
80	20231031	183600	417182780	12990	12990	12990	12990	0
81	20231031	183500	417182780	12990	12990	12990	12990	0
82	20231031	183400	417182780	12990	12990	12990	12990	0
83	20231031	183300	417182780	12990	12990	12990	12990	0
84	20231031	183200	417182780	12990	12990	12990	12990	0
85	20231031	183100	417182780	12990	12990	12990	12990	0
86	20231031	183000	417182780	12990	12990	12990	12990	0
87	20231031	182900	417182780	12990	12990	12990	12990	0
88	20231031	182800	417182780	12990	12990	12990	12990	0
89	20231031	182700	417182780	12990	12990	12990	12990	0
90	20231031	182600	417182780	12990	12990	12990	12990	0
91	20231031	182500	417182780	12990	12990	12990	12990	0
92	20231031	182400	417182780	12990	12990	12990	12990	337
93	20231031	182300	417182780	12990	12990	12990	12990	0
94	20231031	182200	417182780	12990	12990	12990	12990	0
95	20231031	182100	417182780	12990	12990	12990	12990	0
96	20231031	182000	417182780	12990	12990	12990	12990	0
97	20231031	181900	417182780	12990	12990	12990	12990	0
98	20231031	181800	417182780	12990	12990	12990	12990	0
99	20231031	181700	417182780	12990	12990	12990	12990	0
100	20231031	181600	417182780	12990	12990	12990	12990	0
101	20231031	181500	417182780	12990	12990	12990	12990	0
102	20231031	181400	417182780	12990	12990	12990	12990	0
103	20231031	181300	417182780	12990	12990	12990	12990	0
104	20231031	181200	417182780	12990	12990	12990	12990	0
105	20231031	181100	417182780	12990	12990	12990	12990	0
106	20231031	181000	417182780	12990	12990	12990	12990	0
107	20231031	180900	417182780	12990	12990	12990	12990	0
108	20231031	180800	417182780	12990	12990	12990	12990	0
109	20231031	180700	417182780	12990	12990	12990	12990	0
110	20231031	180600	417182780	12990	12990	12990	12990	0
111	20231031	180500	417182780	12990	12990	12990	12990	0
112	20231031	180400	417182780	12990	12990	12990	12990	0
113	20231031	180300	417182780	12990	12990	12990	12990	0
114	20231031	180200	417182780	12990	12990	12990	12990	0
115	20231031	180100	417182780	12990	12990	12990	12990	0
116	20231031	180000	417182780	12990	12990	12990	12990	0
117	20231031	175900	417182780	12990	12990	12990	12990	0
118	20231031	175800	417182780	12990	12990	12990	12990	0
119	20231031	175700	417182780	12990	12990	12990	12990	0
120	20231031	175600	417182780	12990	12990	12990	12990	0
121	20231031	175500	417182780	12990	12990	12990	12990	0
122	20231031	175400	417182780	12990	12990	12990	12990	337
123	20231031	175300	417182780	12990	12990	12990	12990	0
124	20231031	175200	417182780	12990	12990	12990	12990	0
125	20231031	175100	417182780	12990	12990	12990	12990	0
126	20231031	175000	417182780	12990	12990	12990	12990	0
127	20231031	174900	417182780	12990	12990	12990	12990	0
128	20231031	174800	417182780	12990	12990	12990	12990	0
129	20231031	174700	417182780	12990	12990	12990	12990	0
130	20231031	174600	417182780	12990	12990	12990	12990	0
131	20231031	174500	417182780	12990	12990	12990	12990	0
132	20231031	174400	417182780	12990	12990	12990	12990	0
133	20231031	174300	417182780	12990	12990	12990	12990	0
134	20231031	174200	417182780	12990	12990	12990	12990	0
135	20231031	174100	417182780	12990	12990	12990	12990	0
136	20231031	174000	417182780	12990	12990	12990	12990	0
137	20231031	173900	417182780	12990	12990	12990	12990	0
138	20231031	173800	417182780	12990	12990	12990	12990	0
139	20231031	173700	417182780	12990	12990	12990	12990	0
140	20231031	173600	417182780	12990	12990	12990	12990	0
141	20231031	173500	417182780	12990	12990	12990	12990	0
142	20231031	173400	417182780	12990	12990	12990	12990	0
143	20231031	173300	417182780	12990	12990	12990	12990	0
144	20231031	173200	417182780	12990	12990	12990	12990	0
145	20231031	173100	417182780	12990	12990	12990	12990	0
146	20231031	173000	417182780	12990	12990	12990	12990	0
147	20231031	172900	417182780	12990	12990	12990	12990	0
148	20231031	172800	417182780	12990	12990	12990	12990	0
149	20231031	172700	417182780	12990	12990	12990	12990	0
150	20231031	172600	417182780	12990	12990	12990	12990	0
151	20231031	172500	417182780	12990	12990	12990	12990	0
152	20231031	172400	417182780	12990	12990	12990	12990	337
153	20231031	172300	417182780	12990	12990	12990	12990	0
154	20231031	172200	417182780	12990	12990	12990	12990	0
155	20231031	172100	417182780	12990	12990	12990	12990	0
156	20231031	172000	417182780	12990	12990	12990	12990	0
157	20231031	171900	417182780	12990	12990	12990	12990	0
158	20231031	171800	417182780	12990	12990	12990	12990	0
159	20231031	171700	417182780	12990	12990	12990	12990	0
160	20231031	171600	417182780	12990	12990	12990	12990	0
161	20231031	171500	417182780	12990	12990	12990	12990	0
162	20231031	171400	417182780	12990	12990	12990	12990	0
163	20231031	171300	417182780	12990	12990	12990	12990	0
164	20231031	171200	417182780	12990	12990	12990	12990	0
165	20231031	171100	417182780	12990	12990	12990	12990	0
166	20231031	171000	417182780	12990	12990	12990	12990	0
167	20231031	170900	417182780	12990	12990	12990	12990	0
168	20231031	170800	417182780	12990	12990	12990	12990	0
169	20231031	170700	417182780	12990	12990	12990	12990	0
170	20231031	170600	417182780	12990	12990	12990	12990	0
171	20231031	170500	417182780	12990	12990	12990	12990	0
172	20231031	170400	417182780	12990	12990	12990	12990	0
173	20231031	170300	417182780	12990	12990	12990	12990	0
174	20231031	170200	417182780	12990	12990	12990	12990	0
175	20231031	170100	417182780	12990	12990	12990	12990	0
176	20231031	170000	417182780	12990	12990	12990	12990	0
177	20231031	165900	417182780	12990	12990	12990	12990	0
178	20231031	165800	417182780	12990	12990	12990	12990	0
179	20231031	165700	417182780	12990	12990	12990	12990	0
180	20231031	165600	417182780	12990	12990	12990	12990	0
181	20231031	165500	417182780	12990	12990	12990	12990	0
182	20231031	165400	417182780	12990	12990	12990	12990	337
183	20231031	165300	417182780	12990	12990	12990	12990	0
184	20231031	165200	417182780	12990	12990	12990	12990	0
185	20231031	165100	417182780	12990	12990	12990	12990	0
186	20231031	165000	417182780	12990	12990	12990	12990	0
187	20231031	164900	417182780	12990	12990	12990	12990	0
188	20231031	164800	417182780	12990	12990	12990	12990	0
189	20231031	164700	417182780	12990	12990	12990	12990	0
190	20231031	164600	417182780	12990	12990	12990	12990	0
191	20231031	164500	417182780	12990	12990	12990	12990	0
192	20231031	164400	417182780	12990	12990	12990	12990	0
193	20231031	164300	417182780	12990	12990	12990	12990	0
194	20231031	164200	417182780	12990	12990	12990	12990	0
195	20231031	164100	417182780	12990	12990	12990	12990	0
196	20231031	164000	417182780	12990	12990	12990	12990	0
197	20231031	163900	417182780	12990	12990	12990	12990	0
198	20231031	163800	417182780	12990	12990	12990	12990	0
199	20231031	163700	417182780	12990	12990	12990	12990	0
200	20231031	163600	417182780	12990	12990	12990	12990	0
201	20231031	163500	417182780	12990	12990	12990	12990	0
202	20231031	163400	417182780	12990	12990	12990	12990	0
203	20231031	163300	417182780	12990	12990	12990	12990	0
204	20231031	163200	417182780	12990	12990	12990	12990	0
205	20231031	163100	417182780	12990	12990	12990	12990	0
206	20231031	163000	417182780	12990	12990	12990	12990	0
207	20231031	162900	417182780	12990	12990	12990	12990	0
208	20231031	162800	417182780	12990	12990	12990	12990	0
209	20231031	162700	417182780	12990	12990	12990	12990	0
210	20231031	162600	417182780	12990	12990	12990	12990	0
211	20231031	162500	417182780	12990	12990	12990	12990	0
212	20231031	162400	417182780	12990	12990	12990	12990	337
213	20231031	162300	417182780	12990	12990	12990	12990	0
214	20231031	162200	417182780	12990	12990	12990	12990	0
215	20231031	162100	417182780	12990	12990	12990	12990	0
216	20231031	162000	417182780	12990	12990	12990	12990	0
217	20231031	161900	417182780	12990	12990	12990	12990	0
218	20231031	161800	417182780	12990	12990	12990	12990	0
219	20231031	161700	417182780	12990	12990	12990	12990	0
220	20231031	161600	417182780	12990	12990	12990	12990	0
221	20231031	161500	417182780	12990	12990	12990	12990	0
222	20231031	161400	417182780	12990	12990	12990	12990	0
223	20231031	161300	417182780	12990	12990	12990	12990	0
224	20231031	161200	417182780	12990	12990	12990	12990	0
225	20231031	161100	417182780	12990	12990	12990	12990	0
226	20231031	161000	417182780	12990	12990	12990	12990	0
227	20231031	160900	417182780	12990	12990	12990	12990	0
228	20231031	160800	417182780	12990	12990	12990	12990	0
229	20231031	160700	417182780	12990	12990	12990	12990	0
230	20231031	160600	417182780	12990	12990	12990	12990	0
231	20231031	160500	417182780	12990	12990	12990	12990	0
232	20231031	160400	417182780	12990	12990	12990	12990	0
233	20231031	160300	417182780	12990	12990	12990	12990	0
234	20231031	160200	417182780	12990	12990	12990	12990	0
235	20231031	160100	417182780	12990	12990	12990	12990	0
236	20231031	160000	417182780	12990	12990	12990	12990	0
237	20231031	155900	417182780	12990	12990	12990	12990	0
238	20231031	155800	417182780	12990	12990	12990	12990	0
239	20231031	155700	417182780	12990	12990	12990	12990	0
240	20231031	155600	417182780	12990	12990	12990	12990	0
241	20231031	155500	417182780	12990	12990	12990	12990	0
242	20231031	155400	417182780	12990	12990	12990	12990	337
243	20231031	155300	417182780	12990	12990	12990	12990	0
244	20231031	155200	417182780	12990	12990	12990	12990	0
245	20231031	155100	417182780	12990	12990	12990	12990	0
246	20231031	155000	417182780	12990	12990	12990	12990	0
247	20231031	154900	417182780	12990	12990	12990	12990	0
248	20231031	154800	417182780	12990	12990	12990	12990	0
249	20231031	154700	417182780	12990	12990	12990	12990	0
250	20231031	154600	417182780	12990	12990	12990	12990	0
251	20231031	154500	417182780	12990	12990	12990	12990	0
252	20231031	154400	417182780	12990	12990	12990	12990	0
253	20231031	154300	417182780	12990	12990	12990	12990	0
254	20231031	154200	417182780	12990	12990	12990	12990	0
255	20231031	154100	417182780	12990	12990	12990	12990	0
256	20231031	154000	417182780	12990	12990	12990	12990	0
257	20231031	153900	417182780	12990	12990	12990	12990	0
258	20231031	153800	417182780	12990	12990	12990	12990	0
259	20231031	153700	417182780	12990	12990	12990	12990	0
260	20231031	153600	417182780	12990	12990	12990	12990	0
261	20231031	153500	417182780	12990	12990	12990	12990	0
262	20231031	153400	417182780	12990	12990	12990	12990	0
263	20231031	153300	417182780	12990	12990	12990	12990	0
264	20231031	153200	417182780	12990	12990	12990	12990	0
265	20231031	153100	417182780	12990	12990	12990	12990	0
266	20231031	153000	417182780	12990	12990	12990	12990	337
267	20231031	152900	412805150	12890	12890	12890	12890	0
268	20231031	152800	412805150	12890	12890	12890	12890	0
269	20231031	152700	412805150	12890	12890	12890	12890	0
270	20231031	152600	412805150	12890	12890	12890	12890	0
271	20231031	152500	412805150	12890	12890	12890	12890	0
272	20231031	152400	412805150	12890	12890	12890	12890	0
273	20231031	152300	412805150	12890	12890	12890	12890	0
274	20231031	152200	412805150	12890	12890	12890	12890	0
275	20231031	152100	412805150	12890	12890	12890	12890	0
276	20231031	152000	412805150	12890	12890	12890	12890	0
277	20231031	151900	412805150	12890	12900	12900	12890	140
278	20231031	151800	411000330	12900	12900	12900	12890	164
279	20231031	151700	408885730	12900	12900	12900	12900	11
280	20231031	151600	408743830	12900	12900	12900	12900	1
281	20231031	151500	408730930	12900	12900	12900	12900	13
282	20231031	151400	408563230	12890	12890	12890	12890	100
283	20231031	151300	407274230	12900	12900	12900	12900	10
284	20231031	151200	407145230	12900	12900	12900	12900	43
285	20231031	151100	406590530	12900	12900	12900	12900	0
286	20231031	151000	406590530	12900	12900	12900	12900	166
287	20231031	150900	404449130	12900	12900	12900	12900	288
288	20231031	150800	400733930	12920	12920	12920	12920	66
289	20231031	150700	399881210	12910	12910	12910	12910	239
290	20231031	150600	396795720	12920	12920	12920	12920	0
291	20231031	150500	396795720	12920	12920	12920	12920	20
292	20231031	150400	396537320	12920	12940	12940	12920	973
293	20231031	150300	383955240	12950	12950	12950	12950	0
294	20231031	150200	383955240	12950	12950	12950	12950	0
295	20231031	150100	383955240	12950	12950	12950	12950	34
296	20231031	150000	383514940	12950	12950	12950	12950	11
297	20231031	145900	383372490	12950	12950	12950	12950	4
298	20231031	145800	383320690	12950	12950	12950	12950	14
299	20231031	145700	383139390	12940	12940	12940	12940	0
300	20231031	145600	383139390	12940	12940	12940	12940	47
301	20231031	145500	382531210	12950	12950	12950	12950	0
302	20231031	145400	382531210	12950	12950	12950	12950	131
303	20231031	145300	380834760	12950	12950	12950	12950	0
304	20231031	145200	380834760	12950	12950	12950	12950	79
305	20231031	145100	379811710	12940	12940	12940	12940	0
306	20231031	145000	379811710	12940	12950	12950	12940	11
307	20231031	144900	379669270	12950	12950	12950	12950	110
308	20231031	144800	378244770	12950	12950	12950	12950	0
309	20231031	144700	378244770	12950	12950	12950	12950	0
310	20231031	144600	378244770	12950	12950	12950	12950	0
311	20231031	144500	378244770	12950	12950	12950	12950	3
312	20231031	144400	378205920	12950	12950	12950	12950	0
313	20231031	144300	378205920	12950	12930	12950	12930	863
314	20231031	144200	367047010	12930	12930	12930	12930	521
315	20231031	144100	360310480	12930	12930	12930	12930	0
316	20231031	144000	360310480	12930	12930	12930	12920	9
317	20231031	143900	360194170	12930	12930	12930	12930	1
318	20231031	143800	360181240	12930	12930	12930	12930	5
319	20231031	143700	360116590	12920	12920	12920	12920	65
320	20231031	143600	359276790	12930	12930	12930	12930	101
321	20231031	143500	357970860	12920	12920	12920	12920	213
322	20231031	143400	355218900	12930	12930	12930	12930	22
323	20231031	143300	354934440	12930	12930	12930	12930	1
324	20231031	143200	354921510	12930	12940	12940	12930	361
325	20231031	143100	350250960	12940	12940	12940	12940	0
326	20231031	143000	350250960	12940	12940	12940	12940	102
327	20231031	142900	348931080	12940	12940	12940	12940	1
328	20231031	142800	348918140	12940	12940	12940	12940	1
329	20231031	142700	348905200	12930	12930	12930	12930	0
330	20231031	142600	348905200	12930	12930	12930	12930	146
331	20231031	142500	347017420	12930	12930	12930	12930	10
332	20231031	142400	346888120	12940	12940	12940	12940	0
333	20231031	142300	346888120	12940	12940	12940	12940	10
334	20231031	142200	346758720	12940	12940	12940	12940	93
335	20231031	142100	345555300	12930	12930	12930	12930	0
336	20231031	142000	345555300	12930	12930	12930	12930	0
337	20231031	141900	345555300	12930	12930	12930	12930	40
338	20231031	141800	345038100	12930	12940	12940	12930	30
339	20231031	141700	344649940	12940	12940	12940	12940	0
340	20231031	141600	344649940	12940	12950	12950	12940	264
341	20231031	141500	341232810	12960	12960	12960	12960	0
342	20231031	141400	341232810	12960	12960	12960	12960	0
343	20231031	141300	341232810	12960	12960	12960	12960	3
344	20231031	141200	341193930	12960	12960	12960	12960	29
345	20231031	141100	340818090	12960	12960	12960	12960	186
346	20231031	141000	338407530	12970	12970	12970	12970	0
347	20231031	140900	338407530	12970	12970	12970	12970	12
348	20231031	140800	338251890	12970	12970	12970	12970	0
349	20231031	140700	338251890	12970	12960	12970	12960	120
350	20231031	140600	336696590	12960	12960	12960	12960	1
351	20231031	140500	336683630	12970	12980	12980	12970	99
352	20231031	140400	335399570	12980	12980	12980	12980	0
353	20231031	140300	335399570	12980	12980	12980	12980	0
354	20231031	140200	335399570	12980	12980	12980	12980	11
355	20231031	140100	335256790	12980	12980	12980	12980	0
356	20231031	140000	335256790	12980	12980	12980	12980	50
357	20231031	135900	334607790	12990	12990	12990	12990	0
358	20231031	135800	334607790	12990	12980	12990	12980	21
359	20231031	135700	334335100	12990	12990	12990	12990	147
360	20231031	135600	332425570	13000	13000	13000	13000	0
361	20231031	135500	332425570	13000	13000	13000	13000	0
362	20231031	135400	332425570	13000	13000	13000	13000	36
363	20231031	135300	331957570	13000	13000	13000	13000	1
364	20231031	135200	331944570	13000	13000	13000	13000	2
365	20231031	135100	331918570	13000	13000	13000	13000	84
366	20231031	135000	330826570	13000	13000	13000	13000	2
367	20231031	134900	330800570	12990	13000	13000	12990	25
368	20231031	134800	330475770	12990	12990	12990	12990	0
369	20231031	134700	330475770	12990	12990	12990	12990	0
370	20231031	134600	330475770	12990	12990	12990	12990	0
371	20231031	134500	330475770	12990	12990	12990	12990	0
372	20231031	134400	330475770	12990	12990	12990	12990	0
373	20231031	134300	330475770	12990	13000	13000	12990	17
374	20231031	134200	330254840	13000	13000	13000	13000	0
375	20231031	134100	330254840	13000	13010	13010	13000	189
376	20231031	134000	327797830	13010	13030	13030	13010	120
377	20231031	133900	326235320	13040	13040	13040	13040	587
378	20231031	133800	318580840	13040	13040	13040	13040	0
379	20231031	133700	318580840	13040	13040	13040	13040	0
380	20231031	133600	318580840	13040	13040	13040	13040	0
381	20231031	133500	318580840	13040	13040	13040	13040	0
382	20231031	133400	318580840	13040	13040	13040	13040	0
383	20231031	133300	318580840	13040	13040	13040	13040	0
384	20231031	133200	318580840	13040	13040	13040	13040	0
385	20231031	133100	318580840	13040	13040	13040	13040	0
386	20231031	133000	318580840	13040	13040	13040	13040	0
387	20231031	132900	318580840	13040	13050	13050	13040	30
388	20231031	132800	318189540	13040	13040	13040	13040	0
389	20231031	132700	318189540	13040	13040	13040	13040	28
390	20231031	132600	317824420	13040	13040	13040	13040	1
391	20231031	132500	317811380	13050	13060	13060	13050	74
392	20231031	132400	316845670	13060	13060	13060	13060	0
393	20231031	132300	316845670	13060	13060	13060	13060	0
394	20231031	132200	316845670	13060	13060	13060	13060	0
395	20231031	132100	316845670	13060	13060	13060	13060	0
396	20231031	132000	316845670	13060	13060	13060	13060	290
397	20231031	131900	313058270	13070	13070	13070	13070	0
398	20231031	131800	313058270	13070	13070	13070	13070	0
399	20231031	131700	313058270	13070	13070	13070	13070	15
400	20231031	131600	312862220	13070	13070	13070	13070	0
401	20231031	131500	312862220	13070	13070	13070	13070	0
402	20231031	131400	312862220	13070	13070	13070	13070	0
403	20231031	131300	312862220	13070	13070	13070	13070	60
404	20231031	131200	312078020	13070	13070	13070	13070	0
405	20231031	131100	312078020	13070	13070	13070	13070	0
406	20231031	131000	312078020	13070	13070	13070	13070	11
407	20231031	130900	311934250	13070	13070	13070	13070	0
408	20231031	130800	311934250	13070	13070	13070	13070	1
409	20231031	130700	311921180	13070	13070	13070	13070	100
410	20231031	130600	310614180	13070	13070	13070	13070	360
411	20231031	130500	305908980	13070	13070	13070	13070	0
412	20231031	130400	305908980	13070	13070	13070	13070	10
413	20231031	130300	305778280	13070	13070	13070	13070	192
414	20231031	130200	303268840	13070	13070	13070	13070	10
415	20231031	130100	303138140	13070	13070	13070	13070	20
416	20231031	130000	302876740	13060	13060	13060	13060	0
417	20231031	125900	302876740	13060	13060	13060	13060	0
418	20231031	125800	302876740	13060	13060	13060	13060	0
419	20231031	125700	302876740	13060	13060	13060	13060	0
420	20231031	125600	302876740	13060	13060	13060	13060	5
421	20231031	125500	302811440	13060	13060	13060	13060	1
422	20231031	125400	302798380	13070	13070	13070	13070	20
423	20231031	125300	302536980	13060	13070	13070	13060	13
424	20231031	125200	302367100	13080	13080	13080	13080	8
425	20231031	125100	302262460	13060	13060	13060	13060	0
426	20231031	125000	302262460	13060	13080	13080	13060	1430
427	20231031	124900	283578520	13090	13090	13090	13090	0
428	20231031	124800	283578520	13090	13090	13090	13090	0
429	20231031	124700	283578520	13090	13090	13090	13090	0
430	20231031	124600	283578520	13090	13080	13090	13080	260
431	20231031	124500	280176220	13090	13090	13090	13090	370
432	20231031	124400	275332920	13090	13090	13090	13090	303
433	20231031	124300	271366650	13090	13090	13090	13090	0
434	20231031	124200	271366650	13090	13090	13090	13090	100
435	20231031	124100	270057650	13090	13090	13090	13090	251
436	20231031	124000	266772060	13090	13090	13090	13090	421
437	20231031	123900	261261170	13090	13090	13090	13090	39
438	20231031	123800	260750660	13090	13090	13090	13090	0
439	20231031	123700	260750660	13090	13090	13090	13090	308
440	20231031	123600	256718940	13090	13090	13090	13090	206
441	20231031	123500	254022400	13080	13080	13080	13080	0
442	20231031	123400	254022400	13080	13080	13080	13080	6
443	20231031	123300	253943920	13090	13090	13090	13090	210
444	20231031	123200	251195020	13090	13090	13090	13090	0
445	20231031	123100	251195020	13090	13090	13090	13090	179
446	20231031	123000	248851910	13090	13090	13090	13090	483
447	20231031	122900	242529440	13090	13090	13090	13090	101
448	20231031	122800	241207350	13090	13090	13090	13090	318
449	20231031	122700	237044730	13080	13080	13080	13080	1
450	20231031	122600	237031650	13090	13090	13090	13090	10
451	20231031	122500	236900750	13080	13080	13080	13080	0
452	20231031	122400	236900750	13080	13080	13080	13080	0
453	20231031	122300	236900750	13080	13080	13080	13080	65
454	20231031	122200	236050550	13080	13080	13080	13080	30
455	20231031	122100	235658150	13080	13080	13080	13080	1
456	20231031	122000	235645070	13090	13090	13090	13090	10
457	20231031	121900	235514170	13090	13090	13090	13090	10
458	20231031	121800	235383270	13090	13090	13090	13090	563
459	20231031	121700	228013600	13090	13090	13090	13090	0
460	20231031	121600	228013600	13090	13090	13090	13090	0
461	20231031	121500	228013600	13090	13090	13090	13090	0
462	20231031	121400	228013600	13090	13090	13090	13090	100
463	20231031	121300	226704600	13090	13090	13090	13090	150
464	20231031	121200	224741100	13090	13090	13090	13090	0
465	20231031	121100	224741100	13090	13090	13090	13090	65
466	20231031	121000	223890250	13090	13090	13090	13090	0
467	20231031	120900	223890250	13090	13090	13090	13090	30
468	20231031	120800	223497550	13090	13090	13090	13090	250
469	20231031	120700	220225050	13090	13090	13090	13090	0
470	20231031	120600	220225050	13090	13100	13100	13090	200
471	20231031	120500	217607040	13100	13100	13100	13100	200
472	20231031	120400	214987040	13100	13100	13100	13100	82
473	20231031	120300	213912840	13100	13100	13100	13100	270
474	20231031	120200	210375840	13090	13090	13090	13090	100
475	20231031	120100	209066840	13060	13060	13060	13060	0
476	20231031	120000	209066840	13060	13120	13120	13060	200
477	20231031	115900	206449200	13120	13120	13120	13120	1
478	20231031	115800	206436080	13120	13150	13150	13120	50
479	20231031	115700	205779470	13150	13150	13160	13150	457
480	20231031	115600	199768920	13160	13160	13160	13160	20
481	20231031	115500	199505720	13150	13170	13170	13150	182
482	20231031	115400	197110220	13180	13180	13180	13180	0
483	20231031	115300	197110220	13180	13180	13180	13180	0
484	20231031	115200	197110220	13180	13180	13180	13180	0
485	20231031	115100	197110220	13180	13220	13220	13180	77
486	20231031	115000	196095240	13200	13200	13200	13200	63
487	20231031	114900	195263640	13190	13190	13190	13190	194
488	20231031	114800	192704780	13260	13220	13260	13220	200
489	20231031	114700	190057250	13220	13220	13220	13220	0
490	20231031	114600	190057250	13220	13220	13220	13220	110
491	20231031	114500	188603050	13190	13190	13190	13190	0
492	20231031	114400	188603050	13190	13190	13190	13190	0
493	20231031	114300	188603050	13190	13190	13190	13190	0
494	20231031	114200	188603050	13190	13190	13190	13190	310
495	20231031	114100	184514150	13220	13220	13220	13220	0
496	20231031	114000	184514150	13220	13220	13220	13220	0
497	20231031	113900	184514150	13220	13220	13220	13220	0
498	20231031	113800	184514150	13220	13220	13220	13220	0
499	20231031	113700	184514150	13220	13220	13220	13220	0
500	20231031	113600	184514150	13220	13220	13220	13220	0
501	20231031	113500	184514150	13220	13220	13220	13220	1
502	20231031	113400	184500930	13180	13180	13180	13180	0
503	20231031	113300	184500930	13180	13180	13180	13180	0
504	20231031	113200	184500930	13180	13180	13180	13180	0
505	20231031	113100	184500930	13180	13180	13180	13180	0
506	20231031	113000	184500930	13180	13180	13180	13180	0
507	20231031	112900	184500930	13180	13180	13180	13180	0
508	20231031	112800	184500930	13180	13190	13190	13180	738
509	20231031	112700	174768650	13200	13210	13210	13200	50
510	20231031	112600	174108640	13210	13210	13210	13210	0
511	20231031	112500	174108640	13210	13210	13210	13210	0
512	20231031	112400	174108640	13210	13210	13210	13210	0
513	20231031	112300	174108640	13210	13210	13210	13210	0
514	20231031	112200	174108640	13210	13210	13210	13210	0
515	20231031	112100	174108640	13210	13210	13210	13210	0
516	20231031	112000	174108640	13210	13210	13210	13210	0
517	20231031	111900	174108640	13210	13210	13210	13210	110
518	20231031	111800	172655540	13220	13220	13220	13220	23
519	20231031	111700	172351480	13220	13220	13220	13220	14
520	20231031	111600	172166400	13230	13230	13230	13230	0
521	20231031	111500	172166400	13230	13230	13230	13230	8
522	20231031	111400	172060560	13230	13230	13230	13230	0
523	20231031	111300	172060560	13230	13230	13230	13230	0
524	20231031	111200	172060560	13230	13230	13230	13230	3
525	20231031	111100	172020870	13230	13230	13230	13230	20
526	20231031	111000	171756270	13210	13210	13210	13210	0
527	20231031	110900	171756270	13210	13210	13210	13210	0
528	20231031	110800	171756270	13210	13210	13210	13210	0
529	20231031	110700	171756270	13210	13210	13210	13210	0
530	20231031	110600	171756270	13210	13210	13210	13210	0
531	20231031	110500	171756270	13210	13210	13210	13210	0
532	20231031	110400	171756270	13210	13210	13210	13210	0
533	20231031	110300	171756270	13210	13210	13210	13210	0
534	20231031	110200	171756270	13210	13210	13210	13210	0
535	20231031	110100	171756270	13210	13210	13210	13210	0
536	20231031	110000	171756270	13210	13210	13210	13210	0
537	20231031	105900	171756270	13210	13220	13220	13210	522
538	20231031	105800	164859550	13220	13220	13220	13220	4
539	20231031	105700	164806670	13220	13220	13220	13220	0
540	20231031	105600	164806670	13220	13220	13220	13220	0
541	20231031	105500	164806670	13220	13220	13220	13220	4
542	20231031	105400	164753790	13210	13230	13230	13210	100
543	20231031	105300	163432330	13240	13240	13240	13240	384
544	20231031	105200	158348170	13230	13230	13230	13230	1
545	20231031	105100	158334940	13230	13230	13230	13230	0
546	20231031	105000	158334940	13230	13230	13230	13230	0
547	20231031	104900	158334940	13230	13230	13230	13230	36
548	20231031	104800	157858660	13240	13240	13240	13240	7
549	20231031	104700	157765980	13240	13240	13240	13240	0
550	20231031	104600	157765980	13240	13240	13240	13240	0
551	20231031	104500	157765980	13240	13240	13240	13240	249
552	20231031	104400	154469220	13240	13240	13240	13240	0
553	20231031	104300	154469220	13240	13240	13240	13240	0
554	20231031	104200	154469220	13240	13240	13240	13240	0
555	20231031	104100	154469220	13240	13240	13240	13240	100
556	20231031	104000	153145220	13240	13240	13240	13240	160
557	20231031	103900	151026820	13240	13240	13240	13240	202
558	20231031	103800	148352340	13220	13220	13220	13220	0
559	20231031	103700	148352340	13220	13220	13220	13220	0
560	20231031	103600	148352340	13220	13220	13220	13220	0
561	20231031	103500	148352340	13220	13230	13230	13220	528
562	20231031	103400	141370010	13230	13230	13230	13230	11
563	20231031	103300	141224480	13230	13230	13230	13230	101
564	20231031	103200	139888250	13240	13240	13240	13240	273
565	20231031	103100	136273730	13230	13230	13230	13230	50
566	20231031	103000	135612230	13230	13240	13240	13230	607
567	20231031	102900	127576350	13230	13230	13230	13230	151
568	20231031	102800	125578620	13240	13240	13240	13240	101
569	20231031	102700	124241380	13240	13240	13240	13240	123
570	20231031	102600	122612860	13230	13230	13230	13230	1
571	20231031	102500	122599630	13230	13230	13230	13230	50
572	20231031	102400	121938130	13260	13260	13260	13260	3
573	20231031	102300	121898350	13260	13230	13260	13230	272
574	20231031	102200	118299760	13230	13230	13230	13230	70
575	20231031	102100	117373660	13230	13260	13260	13230	101
576	20231031	102000	116034430	13260	13260	13260	13260	1000
577	20231031	101900	102774430	13260	13260	13260	13260	1000
578	20231031	101800	89514430	13260	13260	13260	13230	801
579	20231031	101700	78893200	13250	13260	13260	13250	425
580	20231031	101600	73258940	13250	13250	13250	13250	0
581	20231031	101500	73258940	13250	13250	13250	13250	0
582	20231031	101400	73258940	13250	13260	13260	13250	339
583	20231031	101300	68764060	13260	13260	13260	13260	6
584	20231031	101200	68684500	13290	13290	13290	13290	0
585	20231031	101100	68684500	13290	13290	13290	13290	0
586	20231031	101000	68684500	13290	13290	13290	13290	0
587	20231031	100900	68684500	13290	13290	13290	13290	1
588	20231031	100800	68671210	13300	13300	13300	13300	1
589	20231031	100700	68657910	13300	13300	13300	13300	0
590	20231031	100600	68657910	13300	13300	13300	13300	0
591	20231031	100500	68657910	13300	13250	13300	13250	11
592	20231031	100400	68511660	13250	13250	13250	13250	10
593	20231031	100300	68379160	13250	13250	13250	13250	0
594	20231031	100200	68379160	13250	13250	13250	13250	0
595	20231031	100100	68379160	13250	13250	13250	13250	0
596	20231031	100000	68379160	13250	13250	13250	13250	0
597	20231031	095900	68379160	13250	13250	13250	13250	0
598	20231031	095800	68379160	13250	13250	13250	13250	0
599	20231031	095700	68379160	13250	13250	13250	13250	0
600	20231031	095600	68379160	13250	13250	13250	13250	170
601	20231031	095500	66126660	13250	13250	13250	13250	69
602	20231031	095400	65212410	13250	13250	13250	13250	200
603	20231031	095300	62562410	13230	13230	13230	13230	250
604	20231031	095200	59254910	13250	13250	13250	13250	10
605	20231031	095100	59122410	13250	13260	13260	13250	908
606	20231031	095000	47090410	13250	13250	13250	13250	0
607	20231031	094900	47090410	13250	13250	13250	13250	0
608	20231031	094800	47090410	13250	13250	13250	13250	11
609	20231031	094700	46944660	13300	13300	13300	13300	0
610	20231031	094600	46944660	13300	13300	13300	13300	0
611	20231031	094500	46944660	13300	13300	13300	13300	0
612	20231031	094400	46944660	13300	13300	13300	13300	2
613	20231031	094300	46918060	13300	13290	13300	13290	21
614	20231031	094200	46638950	13290	13290	13290	13290	1
615	20231031	094100	46625660	13290	13290	13290	13290	1
616	20231031	094000	46612370	13270	13270	13270	13270	0
617	20231031	093900	46612370	13270	13270	13270	13270	1
618	20231031	093800	46599100	13270	13270	13270	13270	21
619	20231031	093700	46320430	13270	13270	13270	13270	1
620	20231031	093600	46307160	13270	13220	13270	13220	101
621	20231031	093500	44971890	13220	13220	13220	13220	0
622	20231031	093400	44971890	13220	13220	13220	13220	0
623	20231031	093300	44971890	13220	13220	13220	13220	0
624	20231031	093200	44971890	13220	13240	13240	13220	441
625	20231031	093100	39141200	13230	13230	13230	13230	0
626	20231031	093000	39141200	13230	13290	13290	13230	2
627	20231031	092900	39114680	13230	13230	13230	13230	0
628	20231031	092800	39114680	13230	13290	13290	13230	10
629	20231031	092700	38982320	13290	13290	13290	13290	0
630	20231031	092600	38982320	13290	13290	13290	13290	1
631	20231031	092500	38969030	13300	13300	13300	13300	0
632	20231031	092400	38969030	13300	13300	13300	13300	1
633	20231031	092300	38955730	13310	13310	13310	13310	0
634	20231031	092200	38955730	13310	13300	13310	13300	2
635	20231031	092100	38929120	13300	13300	13300	13300	1
636	20231031	092000	38915820	13210	13300	13310	13210	44
637	20231031	091900	38330790	13200	13240	13240	13200	172
638	20231031	091800	36059620	13230	13250	13250	13230	31
639	20231031	091700	35649110	13240	13300	13300	13240	176
640	20231031	091600	33317720	13250	13300	13300	13250	27
641	20231031	091500	32958970	13300	13260	13300	13260	83
642	20231031	091400	31858270	13270	13300	13300	13270	48
643	20231031	091300	31220680	13300	13320	13320	13270	11
644	20231031	091200	31074400	13270	13320	13320	13270	2
645	20231031	091100	31047810	13320	13320	13320	13320	22
646	20231031	091000	30754770	13320	13320	13320	13320	21
647	20231031	090900	30475050	13320	13330	13330	13320	44
648	20231031	090800	29888540	13340	13340	13340	13340	1
649	20231031	090700	29875200	13340	13340	13340	13340	478
650	20231031	090600	23498680	13390	13340	13390	13260	34
651	20231031	090500	23046030	13340	13330	13340	13330	67
652	20231031	090400	22152910	13330	13330	13330	13330	103
653	20231031	090300	20779920	13330	13330	13330	13330	1
654	20231031	090200	20766590	13330	13330	13330	13330	3
655	20231031	090100	20726600	13330	13300	13340	13300	102
656	20231031	090000	19369930	13160	13400	13400	13160	1450