KissMeData/221980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204000	35763350	11950	11950	11950	11950	181
3	20231031	203900	35763350	11950	11950	11950	11950	0
4	20231031	203800	35763350	11950	11950	11950	11950	0
5	20231031	203700	35763350	11950	11950	11950	11950	0
6	20231031	203600	35763350	11950	11950	11950	11950	0
7	20231031	203500	35763350	11950	11950	11950	11950	0
8	20231031	203400	35763350	11950	11950	11950	11950	0
9	20231031	203300	35763350	11950	11950	11950	11950	0
10	20231031	203200	35763350	11950	11950	11950	11950	0
11	20231031	203100	35763350	11950	11950	11950	11950	0
12	20231031	203000	35763350	11950	11950	11950	11950	0
13	20231031	202900	35763350	11950	11950	11950	11950	0
14	20231031	202800	35763350	11950	11950	11950	11950	0
15	20231031	202700	35763350	11950	11950	11950	11950	0
16	20231031	202600	35763350	11950	11950	11950	11950	0
17	20231031	202500	35763350	11950	11950	11950	11950	0
18	20231031	202400	35763350	11950	11950	11950	11950	0
19	20231031	202300	35763350	11950	11950	11950	11950	0
20	20231031	202200	35763350	11950	11950	11950	11950	0
21	20231031	202100	35763350	11950	11950	11950	11950	0
22	20231031	202000	35763350	11950	11950	11950	11950	0
23	20231031	201900	35763350	11950	11950	11950	11950	0
24	20231031	201800	35763350	11950	11950	11950	11950	0
25	20231031	201700	35763350	11950	11950	11950	11950	0
26	20231031	201600	35763350	11950	11950	11950	11950	0
27	20231031	201500	35763350	11950	11950	11950	11950	0
28	20231031	201400	35763350	11950	11950	11950	11950	0
29	20231031	201300	35763350	11950	11950	11950	11950	0
30	20231031	201200	35763350	11950	11950	11950	11950	0
31	20231031	201100	35763350	11950	11950	11950	11950	0
32	20231031	201000	35763350	11950	11950	11950	11950	181
33	20231031	200900	35763350	11950	11950	11950	11950	0
34	20231031	200800	35763350	11950	11950	11950	11950	0
35	20231031	200700	35763350	11950	11950	11950	11950	0
36	20231031	200600	35763350	11950	11950	11950	11950	0
37	20231031	200500	35763350	11950	11950	11950	11950	0
38	20231031	200400	35763350	11950	11950	11950	11950	0
39	20231031	200300	35763350	11950	11950	11950	11950	0
40	20231031	200200	35763350	11950	11950	11950	11950	0
41	20231031	200100	35763350	11950	11950	11950	11950	0
42	20231031	200000	35763350	11950	11950	11950	11950	0
43	20231031	195900	35763350	11950	11950	11950	11950	0
44	20231031	195800	35763350	11950	11950	11950	11950	0
45	20231031	195700	35763350	11950	11950	11950	11950	0
46	20231031	195600	35763350	11950	11950	11950	11950	0
47	20231031	195500	35763350	11950	11950	11950	11950	0
48	20231031	195400	35763350	11950	11950	11950	11950	0
49	20231031	195300	35763350	11950	11950	11950	11950	0
50	20231031	195200	35763350	11950	11950	11950	11950	0
51	20231031	195100	35763350	11950	11950	11950	11950	0
52	20231031	195000	35763350	11950	11950	11950	11950	0
53	20231031	194900	35763350	11950	11950	11950	11950	0
54	20231031	194800	35763350	11950	11950	11950	11950	0
55	20231031	194700	35763350	11950	11950	11950	11950	0
56	20231031	194600	35763350	11950	11950	11950	11950	0
57	20231031	194500	35763350	11950	11950	11950	11950	0
58	20231031	194400	35763350	11950	11950	11950	11950	0
59	20231031	194300	35763350	11950	11950	11950	11950	0
60	20231031	194200	35763350	11950	11950	11950	11950	0
61	20231031	194100	35763350	11950	11950	11950	11950	0
62	20231031	194000	35763350	11950	11950	11950	11950	181
63	20231031	193900	35763350	11950	11950	11950	11950	0
64	20231031	193800	35763350	11950	11950	11950	11950	0
65	20231031	193700	35763350	11950	11950	11950	11950	0
66	20231031	193600	35763350	11950	11950	11950	11950	0
67	20231031	193500	35763350	11950	11950	11950	11950	0
68	20231031	193400	35763350	11950	11950	11950	11950	0
69	20231031	193300	35763350	11950	11950	11950	11950	0
70	20231031	193200	35763350	11950	11950	11950	11950	0
71	20231031	193100	35763350	11950	11950	11950	11950	0
72	20231031	193000	35763350	11950	11950	11950	11950	0
73	20231031	192900	35763350	11950	11950	11950	11950	0
74	20231031	192800	35763350	11950	11950	11950	11950	0
75	20231031	192700	35763350	11950	11950	11950	11950	0
76	20231031	192600	35763350	11950	11950	11950	11950	0
77	20231031	192500	35763350	11950	11950	11950	11950	0
78	20231031	192400	35763350	11950	11950	11950	11950	0
79	20231031	192300	35763350	11950	11950	11950	11950	0
80	20231031	192200	35763350	11950	11950	11950	11950	0
81	20231031	192100	35763350	11950	11950	11950	11950	0
82	20231031	192000	35763350	11950	11950	11950	11950	0
83	20231031	191900	35763350	11950	11950	11950	11950	0
84	20231031	191800	35763350	11950	11950	11950	11950	0
85	20231031	191700	35763350	11950	11950	11950	11950	0
86	20231031	191600	35763350	11950	11950	11950	11950	0
87	20231031	191500	35763350	11950	11950	11950	11950	0
88	20231031	191400	35763350	11950	11950	11950	11950	0
89	20231031	191300	35763350	11950	11950	11950	11950	0
90	20231031	191200	35763350	11950	11950	11950	11950	0
91	20231031	191100	35763350	11950	11950	11950	11950	0
92	20231031	191000	35763350	11950	11950	11950	11950	181
93	20231031	190900	35763350	11950	11950	11950	11950	0
94	20231031	190800	35763350	11950	11950	11950	11950	0
95	20231031	190700	35763350	11950	11950	11950	11950	0
96	20231031	190600	35763350	11950	11950	11950	11950	0
97	20231031	190500	35763350	11950	11950	11950	11950	0
98	20231031	190400	35763350	11950	11950	11950	11950	0
99	20231031	190300	35763350	11950	11950	11950	11950	0
100	20231031	190200	35763350	11950	11950	11950	11950	0
101	20231031	190100	35763350	11950	11950	11950	11950	0
102	20231031	190000	35763350	11950	11950	11950	11950	0
103	20231031	185900	35763350	11950	11950	11950	11950	0
104	20231031	185800	35763350	11950	11950	11950	11950	0
105	20231031	185700	35763350	11950	11950	11950	11950	0
106	20231031	185600	35763350	11950	11950	11950	11950	0
107	20231031	185500	35763350	11950	11950	11950	11950	0
108	20231031	185400	35763350	11950	11950	11950	11950	0
109	20231031	185300	35763350	11950	11950	11950	11950	0
110	20231031	185200	35763350	11950	11950	11950	11950	0
111	20231031	185100	35763350	11950	11950	11950	11950	0
112	20231031	185000	35763350	11950	11950	11950	11950	0
113	20231031	184900	35763350	11950	11950	11950	11950	0
114	20231031	184800	35763350	11950	11950	11950	11950	0
115	20231031	184700	35763350	11950	11950	11950	11950	0
116	20231031	184600	35763350	11950	11950	11950	11950	0
117	20231031	184500	35763350	11950	11950	11950	11950	0
118	20231031	184400	35763350	11950	11950	11950	11950	0
119	20231031	184300	35763350	11950	11950	11950	11950	0
120	20231031	184200	35763350	11950	11950	11950	11950	0
121	20231031	184100	35763350	11950	11950	11950	11950	0
122	20231031	184000	35763350	11950	11950	11950	11950	181
123	20231031	183900	35763350	11950	11950	11950	11950	0
124	20231031	183800	35763350	11950	11950	11950	11950	0
125	20231031	183700	35763350	11950	11950	11950	11950	0
126	20231031	183600	35763350	11950	11950	11950	11950	0
127	20231031	183500	35763350	11950	11950	11950	11950	0
128	20231031	183400	35763350	11950	11950	11950	11950	0
129	20231031	183300	35763350	11950	11950	11950	11950	0
130	20231031	183200	35763350	11950	11950	11950	11950	0
131	20231031	183100	35763350	11950	11950	11950	11950	0
132	20231031	183000	35763350	11950	11950	11950	11950	0
133	20231031	182900	35763350	11950	11950	11950	11950	0
134	20231031	182800	35763350	11950	11950	11950	11950	0
135	20231031	182700	35763350	11950	11950	11950	11950	0
136	20231031	182600	35763350	11950	11950	11950	11950	0
137	20231031	182500	35763350	11950	11950	11950	11950	0
138	20231031	182400	35763350	11950	11950	11950	11950	0
139	20231031	182300	35763350	11950	11950	11950	11950	0
140	20231031	182200	35763350	11950	11950	11950	11950	0
141	20231031	182100	35763350	11950	11950	11950	11950	0
142	20231031	182000	35763350	11950	11950	11950	11950	0
143	20231031	181900	35763350	11950	11950	11950	11950	0
144	20231031	181800	35763350	11950	11950	11950	11950	0
145	20231031	181700	35763350	11950	11950	11950	11950	0
146	20231031	181600	35763350	11950	11950	11950	11950	0
147	20231031	181500	35763350	11950	11950	11950	11950	0
148	20231031	181400	35763350	11950	11950	11950	11950	0
149	20231031	181300	35763350	11950	11950	11950	11950	0
150	20231031	181200	35763350	11950	11950	11950	11950	0
151	20231031	181100	35763350	11950	11950	11950	11950	0
152	20231031	181000	35763350	11950	11950	11950	11950	181
153	20231031	180900	35763350	11950	11950	11950	11950	0
154	20231031	180800	35763350	11950	11950	11950	11950	0
155	20231031	180700	35763350	11950	11950	11950	11950	0
156	20231031	180600	35763350	11950	11950	11950	11950	0
157	20231031	180500	35763350	11950	11950	11950	11950	0
158	20231031	180400	35763350	11950	11950	11950	11950	0
159	20231031	180300	35763350	11950	11950	11950	11950	0
160	20231031	180200	35763350	11950	11950	11950	11950	0
161	20231031	180100	35763350	11950	11950	11950	11950	0
162	20231031	180000	35763350	11950	11950	11950	11950	0
163	20231031	175900	35763350	11950	11950	11950	11950	0
164	20231031	175800	35763350	11950	11950	11950	11950	0
165	20231031	175700	35763350	11950	11950	11950	11950	0
166	20231031	175600	35763350	11950	11950	11950	11950	0
167	20231031	175500	35763350	11950	11950	11950	11950	0
168	20231031	175400	35763350	11950	11950	11950	11950	0
169	20231031	175300	35763350	11950	11950	11950	11950	0
170	20231031	175200	35763350	11950	11950	11950	11950	0
171	20231031	175100	35763350	11950	11950	11950	11950	0
172	20231031	175000	35763350	11950	11950	11950	11950	0
173	20231031	174900	35763350	11950	11950	11950	11950	0
174	20231031	174800	35763350	11950	11950	11950	11950	0
175	20231031	174700	35763350	11950	11950	11950	11950	0
176	20231031	174600	35763350	11950	11950	11950	11950	0
177	20231031	174500	35763350	11950	11950	11950	11950	0
178	20231031	174400	35763350	11950	11950	11950	11950	0
179	20231031	174300	35763350	11950	11950	11950	11950	0
180	20231031	174200	35763350	11950	11950	11950	11950	0
181	20231031	174100	35763350	11950	11950	11950	11950	0
182	20231031	174000	35763350	11950	11950	11950	11950	181
183	20231031	173900	35763350	11950	11950	11950	11950	0
184	20231031	173800	35763350	11950	11950	11950	11950	0
185	20231031	173700	35763350	11950	11950	11950	11950	0
186	20231031	173600	35763350	11950	11950	11950	11950	0
187	20231031	173500	35763350	11950	11950	11950	11950	0
188	20231031	173400	35763350	11950	11950	11950	11950	0
189	20231031	173300	35763350	11950	11950	11950	11950	0
190	20231031	173200	35763350	11950	11950	11950	11950	0
191	20231031	173100	35763350	11950	11950	11950	11950	0
192	20231031	173000	35763350	11950	11950	11950	11950	0
193	20231031	172900	35763350	11950	11950	11950	11950	0
194	20231031	172800	35763350	11950	11950	11950	11950	0
195	20231031	172700	35763350	11950	11950	11950	11950	0
196	20231031	172600	35763350	11950	11950	11950	11950	0
197	20231031	172500	35763350	11950	11950	11950	11950	0
198	20231031	172400	35763350	11950	11950	11950	11950	0
199	20231031	172300	35763350	11950	11950	11950	11950	0
200	20231031	172200	35763350	11950	11950	11950	11950	0
201	20231031	172100	35763350	11950	11950	11950	11950	0
202	20231031	172000	35763350	11950	11950	11950	11950	0
203	20231031	171900	35763350	11950	11950	11950	11950	0
204	20231031	171800	35763350	11950	11950	11950	11950	0
205	20231031	171700	35763350	11950	11950	11950	11950	0
206	20231031	171600	35763350	11950	11950	11950	11950	0
207	20231031	171500	35763350	11950	11950	11950	11950	0
208	20231031	171400	35763350	11950	11950	11950	11950	0
209	20231031	171300	35763350	11950	11950	11950	11950	0
210	20231031	171200	35763350	11950	11950	11950	11950	0
211	20231031	171100	35763350	11950	11950	11950	11950	0
212	20231031	171000	35763350	11950	11950	11950	11950	181
213	20231031	170900	35763350	11950	11950	11950	11950	0
214	20231031	170800	35763350	11950	11950	11950	11950	0
215	20231031	170700	35763350	11950	11950	11950	11950	0
216	20231031	170600	35763350	11950	11950	11950	11950	0
217	20231031	170500	35763350	11950	11950	11950	11950	0
218	20231031	170400	35763350	11950	11950	11950	11950	0
219	20231031	170300	35763350	11950	11950	11950	11950	0
220	20231031	170200	35763350	11950	11950	11950	11950	0
221	20231031	170100	35763350	11950	11950	11950	11950	0
222	20231031	170000	35763350	11950	11950	11950	11950	0
223	20231031	165900	35763350	11950	11950	11950	11950	0
224	20231031	165800	35763350	11950	11950	11950	11950	0
225	20231031	165700	35763350	11950	11950	11950	11950	0
226	20231031	165600	35763350	11950	11950	11950	11950	0
227	20231031	165500	35763350	11950	11950	11950	11950	0
228	20231031	165400	35763350	11950	11950	11950	11950	0
229	20231031	165300	35763350	11950	11950	11950	11950	0
230	20231031	165200	35763350	11950	11950	11950	11950	0
231	20231031	165100	35763350	11950	11950	11950	11950	0
232	20231031	165000	35763350	11950	11950	11950	11950	0
233	20231031	164900	35763350	11950	11950	11950	11950	0
234	20231031	164800	35763350	11950	11950	11950	11950	0
235	20231031	164700	35763350	11950	11950	11950	11950	0
236	20231031	164600	35763350	11950	11950	11950	11950	0
237	20231031	164500	35763350	11950	11950	11950	11950	0
238	20231031	164400	35763350	11950	11950	11950	11950	0
239	20231031	164300	35763350	11950	11950	11950	11950	0
240	20231031	164200	35763350	11950	11950	11950	11950	0
241	20231031	164100	35763350	11950	11950	11950	11950	0
242	20231031	164000	35763350	11950	11950	11950	11950	181
243	20231031	163900	35763350	11950	11950	11950	11950	0
244	20231031	163800	35763350	11950	11950	11950	11950	0
245	20231031	163700	35763350	11950	11950	11950	11950	0
246	20231031	163600	35763350	11950	11950	11950	11950	0
247	20231031	163500	35763350	11950	11950	11950	11950	0
248	20231031	163400	35763350	11950	11950	11950	11950	0
249	20231031	163300	35763350	11950	11950	11950	11950	0
250	20231031	163200	35763350	11950	11950	11950	11950	0
251	20231031	163100	35763350	11950	11950	11950	11950	0
252	20231031	163000	35763350	11950	11950	11950	11950	0
253	20231031	162900	35763350	11950	11950	11950	11950	0
254	20231031	162800	35763350	11950	11950	11950	11950	0
255	20231031	162700	35763350	11950	11950	11950	11950	0
256	20231031	162600	35763350	11950	11950	11950	11950	0
257	20231031	162500	35763350	11950	11950	11950	11950	0
258	20231031	162400	35763350	11950	11950	11950	11950	0
259	20231031	162300	35763350	11950	11950	11950	11950	0
260	20231031	162200	35763350	11950	11950	11950	11950	0
261	20231031	162100	35763350	11950	11950	11950	11950	0
262	20231031	162000	35763350	11950	11950	11950	11950	0
263	20231031	161900	35763350	11950	11950	11950	11950	0
264	20231031	161800	35763350	11950	11950	11950	11950	0
265	20231031	161700	35763350	11950	11950	11950	11950	0
266	20231031	161600	35763350	11950	11950	11950	11950	0
267	20231031	161500	35763350	11950	11950	11950	11950	0
268	20231031	161400	35763350	11950	11950	11950	11950	0
269	20231031	161300	35763350	11950	11950	11950	11950	0
270	20231031	161200	35763350	11950	11950	11950	11950	0
271	20231031	161100	35763350	11950	11950	11950	11950	0
272	20231031	161000	35763350	11950	11950	11950	11950	181
273	20231031	160900	35763350	11950	11950	11950	11950	0
274	20231031	160800	35763350	11950	11950	11950	11950	0
275	20231031	160700	35763350	11950	11950	11950	11950	0
276	20231031	160600	35763350	11950	11950	11950	11950	0
277	20231031	160500	35763350	11950	11950	11950	11950	0
278	20231031	160400	35763350	11950	11950	11950	11950	0
279	20231031	160300	35763350	11950	11950	11950	11950	0
280	20231031	160200	35763350	11950	11950	11950	11950	0
281	20231031	160100	35763350	11950	11950	11950	11950	0
282	20231031	160000	35763350	11950	11950	11950	11950	0
283	20231031	155900	35763350	11950	11950	11950	11950	0
284	20231031	155800	35763350	11950	11950	11950	11950	0
285	20231031	155700	35763350	11950	11950	11950	11950	0
286	20231031	155600	35763350	11950	11950	11950	11950	0
287	20231031	155500	35763350	11950	11950	11950	11950	0
288	20231031	155400	35763350	11950	11950	11950	11950	0
289	20231031	155300	35763350	11950	11950	11950	11950	0
290	20231031	155200	35763350	11950	11950	11950	11950	0
291	20231031	155100	35763350	11950	11950	11950	11950	0
292	20231031	155000	35763350	11950	11950	11950	11950	0
293	20231031	154900	35763350	11950	11950	11950	11950	0
294	20231031	154800	35763350	11950	11950	11950	11950	0
295	20231031	154700	35763350	11950	11950	11950	11950	0
296	20231031	154600	35763350	11950	11950	11950	11950	0
297	20231031	154500	35763350	11950	11950	11950	11950	0
298	20231031	154400	35763350	11950	11950	11950	11950	0
299	20231031	154300	35763350	11950	11950	11950	11950	0
300	20231031	154200	35763350	11950	11950	11950	11950	0
301	20231031	154100	35763350	11950	11950	11950	11950	0
302	20231031	154000	35763350	11950	11950	11950	11950	181
303	20231031	153900	35763350	11950	11950	11950	11950	0
304	20231031	153800	35763350	11950	11950	11950	11950	0
305	20231031	153700	35763350	11950	11950	11950	11950	0
306	20231031	153600	35763350	11950	11950	11950	11950	0
307	20231031	153500	35763350	11950	11950	11950	11950	0
308	20231031	153400	35763350	11950	11950	11950	11950	0
309	20231031	153300	35763350	11950	11950	11950	11950	0
310	20231031	153200	35763350	11950	11950	11950	11950	0
311	20231031	153100	35763350	11950	11950	11950	11950	0
312	20231031	153000	35763350	11950	11950	11950	11950	181
313	20231031	152900	33600400	11950	11950	11950	11950	0
314	20231031	152800	33600400	11950	11950	11950	11950	0
315	20231031	152700	33600400	11950	11950	11950	11950	0
316	20231031	152600	33600400	11950	11950	11950	11950	0
317	20231031	152500	33600400	11950	11950	11950	11950	0
318	20231031	152400	33600400	11950	11950	11950	11950	0
319	20231031	152300	33600400	11950	11950	11950	11950	0
320	20231031	152200	33600400	11950	11950	11950	11950	0
321	20231031	152100	33600400	11950	11950	11950	11950	0
322	20231031	152000	33600400	11950	11950	11950	11950	0
323	20231031	151900	33600400	11950	11950	11950	11950	0
324	20231031	151800	33600400	11950	11950	11950	11950	0
325	20231031	151700	33600400	11950	11940	11950	11940	11
326	20231031	151600	33469010	11820	11820	11820	11820	183
327	20231031	151500	31305950	11820	11820	11820	11820	0
328	20231031	151400	31305950	11820	11820	11820	11820	0
329	20231031	151300	31305950	11820	11820	11820	11820	0
330	20231031	151200	31305950	11820	11820	11820	11820	0
331	20231031	151100	31305950	11820	11820	11820	11820	0
332	20231031	151000	31305950	11820	11820	11820	11820	0
333	20231031	150900	31305950	11820	11820	11820	11820	0
334	20231031	150800	31305950	11820	11810	11820	11810	55
335	20231031	150700	30656360	11800	11830	11830	11800	583
336	20231031	150600	23767470	11830	11830	11830	11830	0
337	20231031	150500	23767470	11830	11830	11830	11830	0
338	20231031	150400	23767470	11830	11830	11830	11830	0
339	20231031	150300	23767470	11830	11830	11830	11830	0
340	20231031	150200	23767470	11830	11830	11830	11830	0
341	20231031	150100	23767470	11830	11830	11830	11830	0
342	20231031	150000	23767470	11830	11830	11830	11830	0
343	20231031	145900	23767470	11830	11830	11830	11830	0
344	20231031	145800	23767470	11830	11830	11830	11830	0
345	20231031	145700	23767470	11830	11830	11830	11830	1
346	20231031	145600	23755640	11830	11830	11830	11830	0
347	20231031	145500	23755640	11830	11830	11830	11830	0
348	20231031	145400	23755640	11830	11830	11830	11830	0
349	20231031	145300	23755640	11830	11830	11830	11830	0
350	20231031	145200	23755640	11830	11830	11830	11830	12
351	20231031	145100	23613680	11860	11860	11860	11860	0
352	20231031	145000	23613680	11860	11860	11860	11860	0
353	20231031	144900	23613680	11860	11860	11860	11860	0
354	20231031	144800	23613680	11860	11860	11860	11860	0
355	20231031	144700	23613680	11860	11860	11860	11860	0
356	20231031	144600	23613680	11860	11860	11860	11860	0
357	20231031	144500	23613680	11860	11860	11860	11860	0
358	20231031	144400	23613680	11860	11860	11860	11860	0
359	20231031	144300	23613680	11860	11860	11860	11860	0
360	20231031	144200	23613680	11860	11860	11860	11860	0
361	20231031	144100	23613680	11860	11860	11860	11860	0
362	20231031	144000	23613680	11860	11860	11860	11860	0
363	20231031	143900	23613680	11860	11860	11860	11860	1
364	20231031	143800	23601820	11820	11820	11820	11820	0
365	20231031	143700	23601820	11820	11820	11820	11820	0
366	20231031	143600	23601820	11820	11820	11820	11820	0
367	20231031	143500	23601820	11820	11820	11820	11820	0
368	20231031	143400	23601820	11820	11820	11820	11820	0
369	20231031	143300	23601820	11820	11820	11820	11820	0
370	20231031	143200	23601820	11820	11820	11820	11820	0
371	20231031	143100	23601820	11820	11820	11820	11820	0
372	20231031	143000	23601820	11820	11820	11820	11820	0
373	20231031	142900	23601820	11820	11820	11820	11820	0
374	20231031	142800	23601820	11820	11820	11820	11820	4
375	20231031	142700	23554540	11820	11820	11820	11820	0
376	20231031	142600	23554540	11820	11820	11820	11820	0
377	20231031	142500	23554540	11820	11820	11820	11820	0
378	20231031	142400	23554540	11820	11820	11820	11820	0
379	20231031	142300	23554540	11820	11820	11820	11820	0
380	20231031	142200	23554540	11820	11820	11820	11820	0
381	20231031	142100	23554540	11820	11820	11820	11820	0
382	20231031	142000	23554540	11820	11820	11820	11820	0
383	20231031	141900	23554540	11820	11820	11820	11820	0
384	20231031	141800	23554540	11820	11820	11820	11820	0
385	20231031	141700	23554540	11820	11820	11820	11820	0
386	20231031	141600	23554540	11820	11820	11820	11820	0
387	20231031	141500	23554540	11820	11820	11820	11820	0
388	20231031	141400	23554540	11820	11820	11820	11820	0
389	20231031	141300	23554540	11820	11820	11820	11820	0
390	20231031	141200	23554540	11820	11820	11820	11820	1
391	20231031	141100	23542720	11820	11820	11820	11820	0
392	20231031	141000	23542720	11820	11820	11820	11820	0
393	20231031	140900	23542720	11820	11820	11820	11820	0
394	20231031	140800	23542720	11820	11820	11820	11820	0
395	20231031	140700	23542720	11820	11820	11820	11820	140
396	20231031	140600	21887920	11840	11840	11840	11840	0
397	20231031	140500	21887920	11840	11840	11840	11840	0
398	20231031	140400	21887920	11840	11840	11840	11840	0
399	20231031	140300	21887920	11840	11840	11840	11840	0
400	20231031	140200	21887920	11840	11840	11840	11840	0
401	20231031	140100	21887920	11840	11840	11840	11840	0
402	20231031	140000	21887920	11840	11840	11840	11840	0
403	20231031	135900	21887920	11840	11840	11840	11840	55
404	20231031	135800	21236720	11840	11840	11840	11840	0
405	20231031	135700	21236720	11840	11840	11840	11840	0
406	20231031	135600	21236720	11840	11840	11840	11840	0
407	20231031	135500	21236720	11840	11840	11840	11840	0
408	20231031	135400	21236720	11840	11840	11840	11840	0
409	20231031	135300	21236720	11840	11840	11840	11840	0
410	20231031	135200	21236720	11840	11840	11840	11840	0
411	20231031	135100	21236720	11840	11840	11840	11840	0
412	20231031	135000	21236720	11840	11840	11840	11840	50
413	20231031	134900	20644720	11830	11830	11830	11830	0
414	20231031	134800	20644720	11830	11830	11830	11830	0
415	20231031	134700	20644720	11830	11830	11830	11830	0
416	20231031	134600	20644720	11830	11830	11830	11830	0
417	20231031	134500	20644720	11830	11830	11830	11830	108
418	20231031	134400	19367080	11840	11840	11840	11840	0
419	20231031	134300	19367080	11840	11840	11840	11840	0
420	20231031	134200	19367080	11840	11840	11840	11840	0
421	20231031	134100	19367080	11840	11840	11840	11840	10
422	20231031	134000	19248680	11840	11840	11840	11840	0
423	20231031	133900	19248680	11840	11840	11840	11840	0
424	20231031	133800	19248680	11840	11840	11840	11840	0
425	20231031	133700	19248680	11840	11840	11840	11840	0
426	20231031	133600	19248680	11840	11840	11840	11840	0
427	20231031	133500	19248680	11840	11840	11840	11840	6
428	20231031	133400	19177640	11800	11800	11800	11800	0
429	20231031	133300	19177640	11800	11800	11800	11800	0
430	20231031	133200	19177640	11800	11800	11800	11800	0
431	20231031	133100	19177640	11800	11800	11800	11800	0
432	20231031	133000	19177640	11800	11800	11800	11800	0
433	20231031	132900	19177640	11800	11800	11800	11800	0
434	20231031	132800	19177640	11800	11800	11800	11800	0
435	20231031	132700	19177640	11800	11800	11800	11800	0
436	20231031	132600	19177640	11800	11800	11800	11800	0
437	20231031	132500	19177640	11800	11800	11800	11800	0
438	20231031	132400	19177640	11800	11800	11800	11800	0
439	20231031	132300	19177640	11800	11800	11800	11800	0
440	20231031	132200	19177640	11800	11800	11800	11800	0
441	20231031	132100	19177640	11800	11800	11800	11800	0
442	20231031	132000	19177640	11800	11890	11890	11800	627
443	20231031	131900	11737170	11900	11900	11900	11900	0
444	20231031	131800	11737170	11900	11900	11900	11900	1
445	20231031	131700	11725270	11900	11900	11900	11900	0
446	20231031	131600	11725270	11900	11900	11900	11900	0
447	20231031	131500	11725270	11900	11900	11900	11900	0
448	20231031	131400	11725270	11900	11900	11900	11900	3
449	20231031	131300	11689570	11900	11900	11900	11900	0
450	20231031	131200	11689570	11900	11900	11900	11900	0
451	20231031	131100	11689570	11900	11900	11900	11900	0
452	20231031	131000	11689570	11900	11900	11900	11900	0
453	20231031	130900	11689570	11900	11900	11900	11900	0
454	20231031	130800	11689570	11900	11900	11900	11900	0
455	20231031	130700	11689570	11900	11900	11900	11900	0
456	20231031	130600	11689570	11900	11900	11900	11900	0
457	20231031	130500	11689570	11900	11900	11900	11900	0
458	20231031	130400	11689570	11900	11900	11900	11900	0
459	20231031	130300	11689570	11900	11900	11900	11900	0
460	20231031	130200	11689570	11900	11900	11900	11900	0
461	20231031	130100	11689570	11900	11900	11900	11900	0
462	20231031	130000	11689570	11900	11900	11900	11900	0
463	20231031	125900	11689570	11900	11900	11900	11900	0
464	20231031	125800	11689570	11900	11900	11900	11900	0
465	20231031	125700	11689570	11900	11900	11900	11900	0
466	20231031	125600	11689570	11900	11900	11900	11900	0
467	20231031	125500	11689570	11900	11900	11900	11900	0
468	20231031	125400	11689570	11900	11900	11900	11900	1
469	20231031	125300	11677670	11900	11900	11900	11900	5
470	20231031	125200	11618170	11900	11910	11910	11900	89
471	20231031	125100	10559040	11900	11900	11900	11900	0
472	20231031	125000	10559040	11900	11900	11900	11900	0
473	20231031	124900	10559040	11900	11900	11900	11900	0
474	20231031	124800	10559040	11900	11900	11900	11900	0
475	20231031	124700	10559040	11900	11900	11900	11900	0
476	20231031	124600	10559040	11900	11900	11900	11900	0
477	20231031	124500	10559040	11900	11900	11900	11900	0
478	20231031	124400	10559040	11900	11900	11900	11900	0
479	20231031	124300	10559040	11900	11900	11900	11900	0
480	20231031	124200	10559040	11900	11900	11900	11900	9
481	20231031	124100	10451940	11910	11910	11910	11910	0
482	20231031	124000	10451940	11910	11910	11910	11910	0
483	20231031	123900	10451940	11910	11910	11910	11910	0
484	20231031	123800	10451940	11910	11910	11910	11910	0
485	20231031	123700	10451940	11910	11910	11910	11910	0
486	20231031	123600	10451940	11910	11910	11910	11910	0
487	20231031	123500	10451940	11910	11910	11910	11910	0
488	20231031	123400	10451940	11910	11910	11910	11910	0
489	20231031	123300	10451940	11910	11910	11910	11910	0
490	20231031	123200	10451940	11910	11910	11910	11910	0
491	20231031	123100	10451940	11910	11910	11910	11910	0
492	20231031	123000	10451940	11910	11910	11910	11910	0
493	20231031	122900	10451940	11910	11910	11910	11910	0
494	20231031	122800	10451940	11910	11910	11910	11910	0
495	20231031	122700	10451940	11910	11910	11910	11910	0
496	20231031	122600	10451940	11910	11910	11910	11910	0
497	20231031	122500	10451940	11910	11910	11910	11910	2
498	20231031	122400	10428120	11910	11910	11910	11910	0
499	20231031	122300	10428120	11910	11910	11910	11900	12
500	20231031	122200	10285240	11910	11910	11910	11910	13
501	20231031	122100	10130410	11910	11910	11910	11910	3
502	20231031	122000	10094680	11910	11910	11910	11910	0
503	20231031	121900	10094680	11910	11910	11910	11910	0
504	20231031	121800	10094680	11910	11910	11910	11910	0
505	20231031	121700	10094680	11910	11910	11910	11910	0
506	20231031	121600	10094680	11910	11910	11910	11910	0
507	20231031	121500	10094680	11910	11910	11910	11910	0
508	20231031	121400	10094680	11910	11910	11910	11910	0
509	20231031	121300	10094680	11910	11910	11910	11910	0
510	20231031	121200	10094680	11910	11910	11910	11910	0
511	20231031	121100	10094680	11910	11910	11910	11910	0
512	20231031	121000	10094680	11910	11910	11910	11910	0
513	20231031	120900	10094680	11910	11910	11910	11910	0
514	20231031	120800	10094680	11910	11910	11910	11910	0
515	20231031	120700	10094680	11910	11910	11910	11910	0
516	20231031	120600	10094680	11910	11910	11910	11910	33
517	20231031	120500	9701650	11910	11910	11910	11910	0
518	20231031	120400	9701650	11910	11910	11910	11910	0
519	20231031	120300	9701650	11910	11910	11910	11910	0
520	20231031	120200	9701650	11910	11910	11910	11910	0
521	20231031	120100	9701650	11910	11910	11910	11910	0
522	20231031	120000	9701650	11910	11910	11910	11910	0
523	20231031	115900	9701650	11910	11910	11910	11910	3
524	20231031	115800	9665920	11910	11910	11910	11910	0
525	20231031	115700	9665920	11910	11910	11910	11910	0
526	20231031	115600	9665920	11910	11910	11910	11910	0
527	20231031	115500	9665920	11910	11910	11910	11910	0
528	20231031	115400	9665920	11910	11910	11910	11910	0
529	20231031	115300	9665920	11910	11910	11910	11910	0
530	20231031	115200	9665920	11910	11910	11910	11910	0
531	20231031	115100	9665920	11910	11920	11920	11910	300
532	20231031	115000	6092080	11930	11930	11930	11930	0
533	20231031	114900	6092080	11930	11930	11930	11930	0
534	20231031	114800	6092080	11930	11930	11930	11930	0
535	20231031	114700	6092080	11930	11930	11930	11930	0
536	20231031	114600	6092080	11930	11930	11930	11930	0
537	20231031	114500	6092080	11930	11930	11930	11930	0
538	20231031	114400	6092080	11930	11930	11930	11930	0
539	20231031	114300	6092080	11930	11930	11930	11930	6
540	20231031	114200	6020500	11930	11930	11930	11930	0
541	20231031	114100	6020500	11930	11930	11930	11930	0
542	20231031	114000	6020500	11930	11930	11930	11930	0
543	20231031	113900	6020500	11930	11930	11930	11930	0
544	20231031	113800	6020500	11930	11930	11930	11930	0
545	20231031	113700	6020500	11930	11930	11930	11930	0
546	20231031	113600	6020500	11930	11930	11930	11930	0
547	20231031	113500	6020500	11930	11930	11930	11930	0
548	20231031	113400	6020500	11930	11930	11930	11930	0
549	20231031	113300	6020500	11930	11930	11930	11930	0
550	20231031	113200	6020500	11930	11930	11930	11930	0
551	20231031	113100	6020500	11930	11930	11930	11930	0
552	20231031	113000	6020500	11930	11930	11930	11930	14
553	20231031	112900	5853480	11990	11990	11990	11990	0
554	20231031	112800	5853480	11990	11990	11990	11990	0
555	20231031	112700	5853480	11990	11990	11990	11990	0
556	20231031	112600	5853480	11990	11990	11990	11990	2
557	20231031	112500	5829500	12000	12000	12000	12000	0
558	20231031	112400	5829500	12000	12000	12000	12000	0
559	20231031	112300	5829500	12000	12000	12000	12000	0
560	20231031	112200	5829500	12000	12000	12000	12000	0
561	20231031	112100	5829500	12000	12000	12000	12000	0
562	20231031	112000	5829500	12000	12000	12000	12000	0
563	20231031	111900	5829500	12000	12000	12000	12000	0
564	20231031	111800	5829500	12000	11990	12000	11990	14
565	20231031	111700	5661600	11970	11970	11970	11970	0
566	20231031	111600	5661600	11970	11970	11970	11970	0
567	20231031	111500	5661600	11970	11970	11970	11970	0
568	20231031	111400	5661600	11970	11970	11970	11970	0
569	20231031	111300	5661600	11970	11970	11970	11970	0
570	20231031	111200	5661600	11970	11970	11970	11970	0
571	20231031	111100	5661600	11970	11970	11970	11970	0
572	20231031	111000	5661600	11970	11970	11970	11970	0
573	20231031	110900	5661600	11970	11970	11970	11970	0
574	20231031	110800	5661600	11970	11970	11970	11970	0
575	20231031	110700	5661600	11970	11970	11970	11970	0
576	20231031	110600	5661600	11970	11970	11970	11970	0
577	20231031	110500	5661600	11970	11970	11970	11970	0
578	20231031	110400	5661600	11970	11970	11970	11970	0
579	20231031	110300	5661600	11970	11960	11970	11960	55
580	20231031	110200	5003450	11930	11930	11930	11930	0
581	20231031	110100	5003450	11930	11930	11930	11930	0
582	20231031	110000	5003450	11930	11930	11930	11930	0
583	20231031	105900	5003450	11930	11930	11930	11930	0
584	20231031	105800	5003450	11930	11930	11930	11930	0
585	20231031	105700	5003450	11930	11930	11930	11930	0
586	20231031	105600	5003450	11930	11930	11930	11930	0
587	20231031	105500	5003450	11930	11930	11930	11930	0
588	20231031	105400	5003450	11930	11930	11930	11930	1
589	20231031	105300	4991520	11920	11920	11920	11920	0
590	20231031	105200	4991520	11920	11920	11920	11920	0
591	20231031	105100	4991520	11920	11920	11920	11920	0
592	20231031	105000	4991520	11920	11920	11920	11920	0
593	20231031	104900	4991520	11920	11920	11920	11920	0
594	20231031	104800	4991520	11920	11920	11920	11920	0
595	20231031	104700	4991520	11920	11920	11920	11920	0
596	20231031	104600	4991520	11920	11920	11920	11920	0
597	20231031	104500	4991520	11920	11920	11920	11920	0
598	20231031	104400	4991520	11920	11920	11920	11920	0
599	20231031	104300	4991520	11920	11920	11920	11920	0
600	20231031	104200	4991520	11920	11920	11920	11920	0
601	20231031	104100	4991520	11920	11920	11920	11920	0
602	20231031	104000	4991520	11920	11920	11920	11920	0
603	20231031	103900	4991520	11920	11920	11920	11920	0
604	20231031	103800	4991520	11920	11920	11920	11920	0
605	20231031	103700	4991520	11920	11920	11920	11920	0
606	20231031	103600	4991520	11920	11920	11920	11920	0
607	20231031	103500	4991520	11920	11920	11920	11920	0
608	20231031	103400	4991520	11920	11920	11920	11920	0
609	20231031	103300	4991520	11920	11920	11920	11920	0
610	20231031	103200	4991520	11920	11920	11920	11920	0
611	20231031	103100	4991520	11920	11920	11920	11920	0
612	20231031	103000	4991520	11920	11920	11920	11920	0
613	20231031	102900	4991520	11920	11920	11920	11920	0
614	20231031	102800	4991520	11920	11920	11920	11920	0
615	20231031	102700	4991520	11920	11920	11920	11920	0
616	20231031	102600	4991520	11920	11920	11920	11920	1
617	20231031	102500	4979600	11920	11920	11920	11920	1
618	20231031	102400	4967680	11920	11920	11920	11920	0
619	20231031	102300	4967680	11920	11920	11920	11920	0
620	20231031	102200	4967680	11920	11950	11950	11920	6
621	20231031	102100	4896070	11950	11950	11950	11950	0
622	20231031	102000	4896070	11950	11950	11950	11950	1
623	20231031	101900	4884120	11950	11950	11950	11950	146
624	20231031	101800	3139420	11960	11960	11960	11960	0
625	20231031	101700	3139420	11960	11980	11980	11960	30
626	20231031	101600	2780400	11970	11970	11970	11970	0
627	20231031	101500	2780400	11970	11970	11970	11970	1
628	20231031	101400	2768430	12100	12100	12100	12100	0
629	20231031	101300	2768430	12100	12100	12100	12100	0
630	20231031	101200	2768430	12100	12100	12100	12100	0
631	20231031	101100	2768430	12100	12100	12100	12100	0
632	20231031	101000	2768430	12100	12100	12100	12100	0
633	20231031	100900	2768430	12100	12100	12100	12100	0
634	20231031	100800	2768430	12100	12100	12100	12100	0
635	20231031	100700	2768430	12100	12100	12100	12100	0
636	20231031	100600	2768430	12100	12100	12100	12100	0
637	20231031	100500	2768430	12100	12100	12100	12100	0
638	20231031	100400	2768430	12100	12100	12100	12100	0
639	20231031	100300	2768430	12100	12100	12100	12100	0
640	20231031	100200	2768430	12100	12100	12100	12100	0
641	20231031	100100	2768430	12100	12100	12100	12100	0
642	20231031	100000	2768430	12100	12100	12100	12100	0
643	20231031	095900	2768430	12100	12100	12100	12100	0
644	20231031	095800	2768430	12100	12100	12100	12100	0
645	20231031	095700	2768430	12100	12100	12100	12100	0
646	20231031	095600	2768430	12100	12100	12100	12100	0
647	20231031	095500	2768430	12100	12100	12100	12100	0
648	20231031	095400	2768430	12100	12100	12100	12100	0
649	20231031	095300	2768430	12100	12100	12100	12100	0
650	20231031	095200	2768430	12100	12100	12100	12100	0
651	20231031	095100	2768430	12100	12100	12100	12100	0
652	20231031	095000	2768430	12100	12100	12100	12100	0
653	20231031	094900	2768430	12100	12100	12100	12100	0
654	20231031	094800	2768430	12100	12100	12100	12100	0
655	20231031	094700	2768430	12100	12100	12100	12100	0
656	20231031	094600	2768430	12100	12100	12100	12100	0
657	20231031	094500	2768430	12100	12100	12100	12100	0
658	20231031	094400	2768430	12100	12100	12100	12100	0
659	20231031	094300	2768430	12100	12100	12100	12100	0
660	20231031	094200	2768430	12100	12100	12100	12100	0
661	20231031	094100	2768430	12100	12100	12100	12100	0
662	20231031	094000	2768430	12100	12100	12100	12100	0
663	20231031	093900	2768430	12100	12100	12100	12100	0
664	20231031	093800	2768430	12100	12100	12100	12100	0
665	20231031	093700	2768430	12100	12100	12100	12100	0
666	20231031	093600	2768430	12100	12100	12100	12100	0
667	20231031	093500	2768430	12100	12100	12100	12100	0
668	20231031	093400	2768430	12100	12100	12100	12100	0
669	20231031	093300	2768430	12100	12100	12100	12100	0
670	20231031	093200	2768430	12100	12100	12100	12100	3
671	20231031	093100	2732130	12070	12070	12070	12070	0
672	20231031	093000	2732130	12070	12070	12070	12070	0
673	20231031	092900	2732130	12070	12070	12070	12070	0
674	20231031	092800	2732130	12070	12070	12070	12070	10
675	20231031	092700	2611430	12100	12100	12100	12100	0
676	20231031	092600	2611430	12100	12100	12100	12100	0
677	20231031	092500	2611430	12100	12100	12100	12100	0
678	20231031	092400	2611430	12100	12100	12100	12100	0
679	20231031	092300	2611430	12100	12100	12100	12100	1
680	20231031	092200	2599330	12090	12090	12090	12090	0
681	20231031	092100	2599330	12090	12090	12090	12090	0
682	20231031	092000	2599330	12090	12090	12090	12090	0
683	20231031	091900	2599330	12090	12090	12090	12090	0
684	20231031	091800	2599330	12090	12090	12090	12090	0
685	20231031	091700	2599330	12090	12090	12090	12090	0
686	20231031	091600	2599330	12090	12090	12090	12090	0
687	20231031	091500	2599330	12090	12090	12090	12090	0
688	20231031	091400	2599330	12090	12090	12090	12090	0
689	20231031	091300	2599330	12090	12090	12090	12090	0
690	20231031	091200	2599330	12090	12070	12090	12070	50
691	20231031	091100	1994850	12090	12090	12090	12090	0
692	20231031	091000	1994850	12090	12090	12090	12090	0
693	20231031	090900	1994850	12090	12090	12090	12090	0
694	20231031	090800	1994850	12090	12090	12090	12090	0
695	20231031	090700	1994850	12090	12090	12090	12090	0
696	20231031	090600	1994850	12090	12090	12090	12090	0
697	20231031	090500	1994850	12090	12090	12090	12090	0
698	20231031	090400	1994850	12090	12090	12090	12090	0
699	20231031	090300	1994850	12090	12090	12090	12090	0
700	20231031	090200	1994850	12090	12090	12090	12090	0
701	20231031	090100	1994850	12090	12090	12090	12090	0
702	20231031	090000	1994850	12090	12090	12090	12090	165