KissMeData/230360/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204400	750203260	10000	10000	10000	10000	1584
3	20231031	204300	750203260	10000	10000	10000	10000	0
4	20231031	204200	750203260	10000	10000	10000	10000	0
5	20231031	204100	750203260	10000	10000	10000	10000	0
6	20231031	204000	750203260	10000	10000	10000	10000	0
7	20231031	203900	750203260	10000	10000	10000	10000	0
8	20231031	203800	750203260	10000	10000	10000	10000	0
9	20231031	203700	750203260	10000	10000	10000	10000	0
10	20231031	203600	750203260	10000	10000	10000	10000	0
11	20231031	203500	750203260	10000	10000	10000	10000	0
12	20231031	203400	750203260	10000	10000	10000	10000	0
13	20231031	203300	750203260	10000	10000	10000	10000	0
14	20231031	203200	750203260	10000	10000	10000	10000	0
15	20231031	203100	750203260	10000	10000	10000	10000	0
16	20231031	203000	750203260	10000	10000	10000	10000	0
17	20231031	202900	750203260	10000	10000	10000	10000	0
18	20231031	202800	750203260	10000	10000	10000	10000	0
19	20231031	202700	750203260	10000	10000	10000	10000	0
20	20231031	202600	750203260	10000	10000	10000	10000	0
21	20231031	202500	750203260	10000	10000	10000	10000	0
22	20231031	202400	750203260	10000	10000	10000	10000	0
23	20231031	202300	750203260	10000	10000	10000	10000	0
24	20231031	202200	750203260	10000	10000	10000	10000	0
25	20231031	202100	750203260	10000	10000	10000	10000	0
26	20231031	202000	750203260	10000	10000	10000	10000	0
27	20231031	201900	750203260	10000	10000	10000	10000	0
28	20231031	201800	750203260	10000	10000	10000	10000	0
29	20231031	201700	750203260	10000	10000	10000	10000	0
30	20231031	201600	750203260	10000	10000	10000	10000	0
31	20231031	201500	750203260	10000	10000	10000	10000	0
32	20231031	201400	750203260	10000	10000	10000	10000	1584
33	20231031	201300	750203260	10000	10000	10000	10000	0
34	20231031	201200	750203260	10000	10000	10000	10000	0
35	20231031	201100	750203260	10000	10000	10000	10000	0
36	20231031	201000	750203260	10000	10000	10000	10000	0
37	20231031	200900	750203260	10000	10000	10000	10000	0
38	20231031	200800	750203260	10000	10000	10000	10000	0
39	20231031	200700	750203260	10000	10000	10000	10000	0
40	20231031	200600	750203260	10000	10000	10000	10000	0
41	20231031	200500	750203260	10000	10000	10000	10000	0
42	20231031	200400	750203260	10000	10000	10000	10000	0
43	20231031	200300	750203260	10000	10000	10000	10000	0
44	20231031	200200	750203260	10000	10000	10000	10000	0
45	20231031	200100	750203260	10000	10000	10000	10000	0
46	20231031	200000	750203260	10000	10000	10000	10000	0
47	20231031	195900	750203260	10000	10000	10000	10000	0
48	20231031	195800	750203260	10000	10000	10000	10000	0
49	20231031	195700	750203260	10000	10000	10000	10000	0
50	20231031	195600	750203260	10000	10000	10000	10000	0
51	20231031	195500	750203260	10000	10000	10000	10000	0
52	20231031	195400	750203260	10000	10000	10000	10000	0
53	20231031	195300	750203260	10000	10000	10000	10000	0
54	20231031	195200	750203260	10000	10000	10000	10000	0
55	20231031	195100	750203260	10000	10000	10000	10000	0
56	20231031	195000	750203260	10000	10000	10000	10000	0
57	20231031	194900	750203260	10000	10000	10000	10000	0
58	20231031	194800	750203260	10000	10000	10000	10000	0
59	20231031	194700	750203260	10000	10000	10000	10000	0
60	20231031	194600	750203260	10000	10000	10000	10000	0
61	20231031	194500	750203260	10000	10000	10000	10000	0
62	20231031	194400	750203260	10000	10000	10000	10000	1584
63	20231031	194300	750203260	10000	10000	10000	10000	0
64	20231031	194200	750203260	10000	10000	10000	10000	0
65	20231031	194100	750203260	10000	10000	10000	10000	0
66	20231031	194000	750203260	10000	10000	10000	10000	0
67	20231031	193900	750203260	10000	10000	10000	10000	0
68	20231031	193800	750203260	10000	10000	10000	10000	0
69	20231031	193700	750203260	10000	10000	10000	10000	0
70	20231031	193600	750203260	10000	10000	10000	10000	0
71	20231031	193500	750203260	10000	10000	10000	10000	0
72	20231031	193400	750203260	10000	10000	10000	10000	0
73	20231031	193300	750203260	10000	10000	10000	10000	0
74	20231031	193200	750203260	10000	10000	10000	10000	0
75	20231031	193100	750203260	10000	10000	10000	10000	0
76	20231031	193000	750203260	10000	10000	10000	10000	0
77	20231031	192900	750203260	10000	10000	10000	10000	0
78	20231031	192800	750203260	10000	10000	10000	10000	0
79	20231031	192700	750203260	10000	10000	10000	10000	0
80	20231031	192600	750203260	10000	10000	10000	10000	0
81	20231031	192500	750203260	10000	10000	10000	10000	0
82	20231031	192400	750203260	10000	10000	10000	10000	0
83	20231031	192300	750203260	10000	10000	10000	10000	0
84	20231031	192200	750203260	10000	10000	10000	10000	0
85	20231031	192100	750203260	10000	10000	10000	10000	0
86	20231031	192000	750203260	10000	10000	10000	10000	0
87	20231031	191900	750203260	10000	10000	10000	10000	0
88	20231031	191800	750203260	10000	10000	10000	10000	0
89	20231031	191700	750203260	10000	10000	10000	10000	0
90	20231031	191600	750203260	10000	10000	10000	10000	0
91	20231031	191500	750203260	10000	10000	10000	10000	0
92	20231031	191400	750203260	10000	10000	10000	10000	1584
93	20231031	191300	750203260	10000	10000	10000	10000	0
94	20231031	191200	750203260	10000	10000	10000	10000	0
95	20231031	191100	750203260	10000	10000	10000	10000	0
96	20231031	191000	750203260	10000	10000	10000	10000	0
97	20231031	190900	750203260	10000	10000	10000	10000	0
98	20231031	190800	750203260	10000	10000	10000	10000	0
99	20231031	190700	750203260	10000	10000	10000	10000	0
100	20231031	190600	750203260	10000	10000	10000	10000	0
101	20231031	190500	750203260	10000	10000	10000	10000	0
102	20231031	190400	750203260	10000	10000	10000	10000	0
103	20231031	190300	750203260	10000	10000	10000	10000	0
104	20231031	190200	750203260	10000	10000	10000	10000	0
105	20231031	190100	750203260	10000	10000	10000	10000	0
106	20231031	190000	750203260	10000	10000	10000	10000	0
107	20231031	185900	750203260	10000	10000	10000	10000	0
108	20231031	185800	750203260	10000	10000	10000	10000	0
109	20231031	185700	750203260	10000	10000	10000	10000	0
110	20231031	185600	750203260	10000	10000	10000	10000	0
111	20231031	185500	750203260	10000	10000	10000	10000	0
112	20231031	185400	750203260	10000	10000	10000	10000	0
113	20231031	185300	750203260	10000	10000	10000	10000	0
114	20231031	185200	750203260	10000	10000	10000	10000	0
115	20231031	185100	750203260	10000	10000	10000	10000	0
116	20231031	185000	750203260	10000	10000	10000	10000	0
117	20231031	184900	750203260	10000	10000	10000	10000	0
118	20231031	184800	750203260	10000	10000	10000	10000	0
119	20231031	184700	750203260	10000	10000	10000	10000	0
120	20231031	184600	750203260	10000	10000	10000	10000	0
121	20231031	184500	750203260	10000	10000	10000	10000	0
122	20231031	184400	750203260	10000	10000	10000	10000	1584
123	20231031	184300	750203260	10000	10000	10000	10000	0
124	20231031	184200	750203260	10000	10000	10000	10000	0
125	20231031	184100	750203260	10000	10000	10000	10000	0
126	20231031	184000	750203260	10000	10000	10000	10000	0
127	20231031	183900	750203260	10000	10000	10000	10000	0
128	20231031	183800	750203260	10000	10000	10000	10000	0
129	20231031	183700	750203260	10000	10000	10000	10000	0
130	20231031	183600	750203260	10000	10000	10000	10000	0
131	20231031	183500	750203260	10000	10000	10000	10000	0
132	20231031	183400	750203260	10000	10000	10000	10000	0
133	20231031	183300	750203260	10000	10000	10000	10000	0
134	20231031	183200	750203260	10000	10000	10000	10000	0
135	20231031	183100	750203260	10000	10000	10000	10000	0
136	20231031	183000	750203260	10000	10000	10000	10000	0
137	20231031	182900	750203260	10000	10000	10000	10000	0
138	20231031	182800	750203260	10000	10000	10000	10000	0
139	20231031	182700	750203260	10000	10000	10000	10000	0
140	20231031	182600	750203260	10000	10000	10000	10000	0
141	20231031	182500	750203260	10000	10000	10000	10000	0
142	20231031	182400	750203260	10000	10000	10000	10000	0
143	20231031	182300	750203260	10000	10000	10000	10000	0
144	20231031	182200	750203260	10000	10000	10000	10000	0
145	20231031	182100	750203260	10000	10000	10000	10000	0
146	20231031	182000	750203260	10000	10000	10000	10000	0
147	20231031	181900	750203260	10000	10000	10000	10000	0
148	20231031	181800	750203260	10000	10000	10000	10000	0
149	20231031	181700	750203260	10000	10000	10000	10000	0
150	20231031	181600	750203260	10000	10000	10000	10000	0
151	20231031	181500	750203260	10000	10000	10000	10000	0
152	20231031	181400	750203260	10000	10000	10000	10000	1584
153	20231031	181300	750203260	10000	10000	10000	10000	0
154	20231031	181200	750203260	10000	10000	10000	10000	0
155	20231031	181100	750203260	10000	10000	10000	10000	0
156	20231031	181000	750203260	10000	10000	10000	10000	0
157	20231031	180900	750203260	10000	10000	10000	10000	0
158	20231031	180800	750203260	10000	10000	10000	10000	0
159	20231031	180700	750203260	10000	10000	10000	10000	0
160	20231031	180600	750203260	10000	10000	10000	10000	0
161	20231031	180500	750203260	10000	10000	10000	10000	0
162	20231031	180400	750203260	10000	10000	10000	10000	0
163	20231031	180300	750203260	10000	10000	10000	10000	0
164	20231031	180200	750203260	10000	10000	10000	10000	0
165	20231031	180100	750203260	10000	10000	10000	10000	0
166	20231031	180000	750203260	10000	10000	10000	10000	0
167	20231031	175900	750203260	10000	10000	10000	10000	0
168	20231031	175800	750203260	10000	10000	10000	10000	0
169	20231031	175700	750203260	10000	10000	10000	10000	0
170	20231031	175600	750203260	10000	10000	10000	10000	0
171	20231031	175500	750203260	10000	10000	10000	10000	0
172	20231031	175400	750203260	10000	10000	10000	10000	0
173	20231031	175300	750203260	10000	10000	10000	10000	0
174	20231031	175200	750203260	10000	10000	10000	10000	0
175	20231031	175100	750203260	10000	10000	10000	10000	0
176	20231031	175000	750203260	10000	10000	10000	10000	0
177	20231031	174900	750203260	10000	10000	10000	10000	0
178	20231031	174800	750203260	10000	10000	10000	10000	0
179	20231031	174700	750203260	10000	10000	10000	10000	0
180	20231031	174600	750203260	10000	10000	10000	10000	0
181	20231031	174500	750203260	10000	10000	10000	10000	0
182	20231031	174400	750203260	10000	10000	10000	10000	1584
183	20231031	174300	750203260	10000	10000	10000	10000	0
184	20231031	174200	750203260	10000	10000	10000	10000	0
185	20231031	174100	750203260	10000	10000	10000	10000	0
186	20231031	174000	750203260	10000	10000	10000	10000	0
187	20231031	173900	750203260	10000	10000	10000	10000	0
188	20231031	173800	750203260	10000	10000	10000	10000	0
189	20231031	173700	750203260	10000	10000	10000	10000	0
190	20231031	173600	750203260	10000	10000	10000	10000	0
191	20231031	173500	750203260	10000	10000	10000	10000	0
192	20231031	173400	750203260	10000	10000	10000	10000	0
193	20231031	173300	750203260	10000	10000	10000	10000	0
194	20231031	173200	750203260	10000	10000	10000	10000	0
195	20231031	173100	750203260	10000	10000	10000	10000	0
196	20231031	173000	750203260	10000	10000	10000	10000	0
197	20231031	172900	750203260	10000	10000	10000	10000	0
198	20231031	172800	750203260	10000	10000	10000	10000	0
199	20231031	172700	750203260	10000	10000	10000	10000	0
200	20231031	172600	750203260	10000	10000	10000	10000	0
201	20231031	172500	750203260	10000	10000	10000	10000	0
202	20231031	172400	750203260	10000	10000	10000	10000	0
203	20231031	172300	750203260	10000	10000	10000	10000	0
204	20231031	172200	750203260	10000	10000	10000	10000	0
205	20231031	172100	750203260	10000	10000	10000	10000	0
206	20231031	172000	750203260	10000	10000	10000	10000	0
207	20231031	171900	750203260	10000	10000	10000	10000	0
208	20231031	171800	750203260	10000	10000	10000	10000	0
209	20231031	171700	750203260	10000	10000	10000	10000	0
210	20231031	171600	750203260	10000	10000	10000	10000	0
211	20231031	171500	750203260	10000	10000	10000	10000	0
212	20231031	171400	750203260	10000	10000	10000	10000	1584
213	20231031	171300	750203260	10000	10000	10000	10000	0
214	20231031	171200	750203260	10000	10000	10000	10000	0
215	20231031	171100	750203260	10000	10000	10000	10000	0
216	20231031	171000	750203260	10000	10000	10000	10000	0
217	20231031	170900	750203260	10000	10000	10000	10000	0
218	20231031	170800	750203260	10000	10000	10000	10000	0
219	20231031	170700	750203260	10000	10000	10000	10000	0
220	20231031	170600	750203260	10000	10000	10000	10000	0
221	20231031	170500	750203260	10000	10000	10000	10000	0
222	20231031	170400	750203260	10000	10000	10000	10000	0
223	20231031	170300	750203260	10000	10000	10000	10000	0
224	20231031	170200	750203260	10000	10000	10000	10000	0
225	20231031	170100	750203260	10000	10000	10000	10000	0
226	20231031	170000	750203260	10000	10000	10000	10000	0
227	20231031	165900	750203260	10000	10000	10000	10000	0
228	20231031	165800	750203260	10000	10000	10000	10000	0
229	20231031	165700	750203260	10000	10000	10000	10000	0
230	20231031	165600	750203260	10000	10000	10000	10000	0
231	20231031	165500	750203260	10000	10000	10000	10000	0
232	20231031	165400	750203260	10000	10000	10000	10000	0
233	20231031	165300	750203260	10000	10000	10000	10000	0
234	20231031	165200	750203260	10000	10000	10000	10000	0
235	20231031	165100	750203260	10000	10000	10000	10000	0
236	20231031	165000	750203260	10000	10000	10000	10000	0
237	20231031	164900	750203260	10000	10000	10000	10000	0
238	20231031	164800	750203260	10000	10000	10000	10000	0
239	20231031	164700	750203260	10000	10000	10000	10000	0
240	20231031	164600	750203260	10000	10000	10000	10000	0
241	20231031	164500	750203260	10000	10000	10000	10000	0
242	20231031	164400	750203260	10000	10000	10000	10000	1584
243	20231031	164300	750203260	10000	10000	10000	10000	0
244	20231031	164200	750203260	10000	10000	10000	10000	0
245	20231031	164100	750203260	10000	10000	10000	10000	0
246	20231031	164000	750203260	10000	10000	10000	10000	0
247	20231031	163900	750203260	10000	10000	10000	10000	0
248	20231031	163800	750203260	10000	10000	10000	10000	0
249	20231031	163700	750203260	10000	10000	10000	10000	0
250	20231031	163600	750203260	10000	10000	10000	10000	0
251	20231031	163500	750203260	10000	10000	10000	10000	0
252	20231031	163400	750203260	10000	10000	10000	10000	0
253	20231031	163300	750203260	10000	10000	10000	10000	0
254	20231031	163200	750203260	10000	10000	10000	10000	0
255	20231031	163100	750203260	10000	10000	10000	10000	0
256	20231031	163000	750203260	10000	10000	10000	10000	0
257	20231031	162900	750203260	10000	10000	10000	10000	0
258	20231031	162800	750203260	10000	10000	10000	10000	0
259	20231031	162700	750203260	10000	10000	10000	10000	0
260	20231031	162600	750203260	10000	10000	10000	10000	0
261	20231031	162500	750203260	10000	10000	10000	10000	0
262	20231031	162400	750203260	10000	10000	10000	10000	0
263	20231031	162300	750203260	10000	10000	10000	10000	0
264	20231031	162200	750203260	10000	10000	10000	10000	0
265	20231031	162100	750203260	10000	10000	10000	10000	0
266	20231031	162000	750203260	10000	10000	10000	10000	0
267	20231031	161900	750203260	10000	10000	10000	10000	0
268	20231031	161800	750203260	10000	10000	10000	10000	0
269	20231031	161700	750203260	10000	10000	10000	10000	0
270	20231031	161600	750203260	10000	10000	10000	10000	0
271	20231031	161500	750203260	10000	10000	10000	10000	0
272	20231031	161400	750203260	10000	10000	10000	10000	1584
273	20231031	161300	750203260	10000	10000	10000	10000	0
274	20231031	161200	750203260	10000	10000	10000	10000	0
275	20231031	161100	750203260	10000	10000	10000	10000	0
276	20231031	161000	750203260	10000	10000	10000	10000	0
277	20231031	160900	750203260	10000	10000	10000	10000	0
278	20231031	160800	750203260	10000	10000	10000	10000	0
279	20231031	160700	750203260	10000	10000	10000	10000	0
280	20231031	160600	750203260	10000	10000	10000	10000	0
281	20231031	160500	750203260	10000	10000	10000	10000	0
282	20231031	160400	750203260	10000	10000	10000	10000	0
283	20231031	160300	750203260	10000	10000	10000	10000	0
284	20231031	160200	750203260	10000	10000	10000	10000	0
285	20231031	160100	750203260	10000	10000	10000	10000	0
286	20231031	160000	750203260	10000	10000	10000	10000	0
287	20231031	155900	750203260	10000	10000	10000	10000	0
288	20231031	155800	750203260	10000	10000	10000	10000	0
289	20231031	155700	750203260	10000	10000	10000	10000	0
290	20231031	155600	750203260	10000	10000	10000	10000	0
291	20231031	155500	750203260	10000	10000	10000	10000	0
292	20231031	155400	750203260	10000	10000	10000	10000	0
293	20231031	155300	750203260	10000	10000	10000	10000	0
294	20231031	155200	750203260	10000	10000	10000	10000	0
295	20231031	155100	750203260	10000	10000	10000	10000	0
296	20231031	155000	750203260	10000	10000	10000	10000	0
297	20231031	154900	750203260	10000	10000	10000	10000	0
298	20231031	154800	750203260	10000	10000	10000	10000	0
299	20231031	154700	750203260	10000	10000	10000	10000	0
300	20231031	154600	750203260	10000	10000	10000	10000	0
301	20231031	154500	750203260	10000	10000	10000	10000	0
302	20231031	154400	750203260	10000	10000	10000	10000	1584
303	20231031	154300	750203260	10000	10000	10000	10000	0
304	20231031	154200	750203260	10000	10000	10000	10000	0
305	20231031	154100	750203260	10000	10000	10000	10000	0
306	20231031	154000	750203260	10000	10000	10000	10000	0
307	20231031	153900	750203260	10000	10000	10000	10000	0
308	20231031	153800	750203260	10000	10000	10000	10000	0
309	20231031	153700	750203260	10000	10000	10000	10000	0
310	20231031	153600	750203260	10000	10000	10000	10000	0
311	20231031	153500	750203260	10000	10000	10000	10000	0
312	20231031	153400	750203260	10000	10000	10000	10000	0
313	20231031	153300	750203260	10000	10000	10000	10000	0
314	20231031	153200	750203260	10000	10000	10000	10000	0
315	20231031	153100	750203260	10000	10000	10000	10000	0
316	20231031	153000	750203260	10000	10000	10000	10000	1584
317	20231031	152900	734363260	10000	10000	10000	10000	0
318	20231031	152800	734363260	10000	10000	10000	10000	0
319	20231031	152700	734363260	10000	10000	10000	10000	0
320	20231031	152600	734363260	10000	10000	10000	10000	0
321	20231031	152500	734363260	10000	10000	10000	10000	0
322	20231031	152400	734363260	10000	10000	10000	10000	0
323	20231031	152300	734363260	10000	10000	10000	10000	0
324	20231031	152200	734363260	10000	10000	10000	10000	0
325	20231031	152100	734363260	10000	10000	10000	10000	0
326	20231031	152000	734363260	10000	10000	10000	10000	0
327	20231031	151900	734363260	10000	9990	10000	9990	136
328	20231031	151800	733003270	9990	10000	10000	9990	64
329	20231031	151700	732363870	10000	10010	10010	9990	1141
330	20231031	151600	720964790	10010	10010	10010	10010	15
331	20231031	151500	720814640	10010	10010	10010	10000	363
332	20231031	151400	717184470	10010	10010	10010	10010	13
333	20231031	151300	717054340	10010	10010	10010	10010	25
334	20231031	151200	716804090	10010	10010	10010	10010	15
335	20231031	151100	716653940	10010	10000	10010	10000	200
336	20231031	151000	714653810	10010	10010	10010	10010	65
337	20231031	150900	714003160	10010	10010	10010	10000	202
338	20231031	150800	711983020	10010	10010	10010	10010	16
339	20231031	150700	711822860	10010	10010	10010	10000	535
340	20231031	150600	706467560	10010	10010	10010	10010	115
341	20231031	150500	705316410	10020	10020	10020	10020	18
342	20231031	150400	705136050	10020	10020	10020	10020	46
343	20231031	150300	704675130	10020	10020	10020	10020	14
344	20231031	150200	704534850	10020	10020	10020	10010	66
345	20231031	150100	703874030	10020	10030	10030	10020	125
346	20231031	150000	702621380	10030	10040	10040	10030	125
347	20231031	145900	701367520	10040	10040	10040	10030	17
348	20231031	145800	701196850	10040	10030	10040	10030	246
349	20231031	145700	698727300	10030	10030	10030	10030	84
350	20231031	145600	697884780	10030	10040	10040	10030	89
351	20231031	145500	696991880	10040	10040	10040	10040	14
352	20231031	145400	696851320	10040	10040	10040	10040	19
353	20231031	145300	696660560	10040	10030	10040	10030	81
354	20231031	145200	695848070	10020	10020	10030	10020	97
355	20231031	145100	694876010	10020	10020	10020	10020	60
356	20231031	145000	694274810	10020	10030	10030	10010	78
357	20231031	144900	693493150	10030	10030	10030	10030	62
358	20231031	144800	692871290	10030	10030	10030	10030	23
359	20231031	144700	692640600	10030	10030	10030	10030	20
360	20231031	144600	692440000	10030	10030	10030	10030	21
361	20231031	144500	692229370	10030	10030	10030	10030	23
362	20231031	144400	691998680	10030	10030	10030	10030	16
363	20231031	144300	691838200	10030	10030	10030	10030	76
364	20231031	144200	691075920	10030	10030	10030	10030	18
365	20231031	144100	690895380	10030	10030	10030	10030	22
366	20231031	144000	690674720	10020	10020	10020	10020	36
367	20231031	143900	690314000	10020	10020	10020	10020	17
368	20231031	143800	690143660	10020	10020	10020	10020	23
369	20231031	143700	689913200	10020	10030	10030	10010	372
370	20231031	143600	686185780	10030	10020	10030	10020	66
371	20231031	143500	685524370	10020	10020	10020	10010	23
372	20231031	143400	685293920	10020	10020	10020	10020	14
373	20231031	143300	685153640	10020	10020	10020	10020	26
374	20231031	143200	684893120	10020	10020	10020	10020	24
375	20231031	143100	684652640	10020	10000	10020	10000	10
376	20231031	143000	684552480	10000	10020	10020	10000	314
377	20231031	142900	681411760	10020	10020	10020	10020	50
378	20231031	142800	680910760	10010	10010	10010	10010	30
379	20231031	142700	680610460	10020	10020	10020	10020	408
380	20231031	142600	676522300	10010	10010	10010	10010	19
381	20231031	142500	676332110	10010	10010	10010	10010	24
382	20231031	142400	676091870	10010	10020	10020	10010	89
383	20231031	142300	675200960	10020	10020	10020	10020	17
384	20231031	142200	675030620	10010	10010	10020	10010	856
385	20231031	142100	666461960	10010	10010	10010	10010	17
386	20231031	142000	666291790	10010	10000	10010	10000	130
387	20231031	141900	664991670	10000	10000	10000	10000	26
388	20231031	141800	664731670	10000	10010	10010	9990	230
389	20231031	141700	662432310	10010	9990	10010	9980	624
390	20231031	141600	656200570	10010	9990	10010	9980	1185
391	20231031	141500	644367170	9990	10000	10000	9990	866
392	20231031	141400	635714670	10000	10010	10010	10000	344
393	20231031	141300	632274650	10010	10010	10010	10010	8
394	20231031	141200	632194570	10000	10000	10000	10000	1
395	20231031	141100	632184570	10000	10000	10000	10000	1
396	20231031	141000	632174570	10010	10010	10010	10010	7
397	20231031	140900	632104500	10000	10000	10000	10000	20
398	20231031	140800	631904500	10010	10010	10010	10010	22
399	20231031	140700	631684280	10000	10000	10010	10000	35
400	20231031	140600	631334180	10010	10010	10010	10010	8
401	20231031	140500	631254100	10010	10010	10010	10010	10
402	20231031	140400	631154000	10010	10010	10010	10010	0
403	20231031	140300	631154000	10010	10010	10010	10010	9
404	20231031	140200	631063910	10000	10000	10000	10000	11
405	20231031	140100	630953910	10010	10010	10010	10010	0
406	20231031	140000	630953910	10010	10010	10010	10010	8
407	20231031	135900	630873830	10000	10000	10000	10000	63
408	20231031	135800	630243830	10000	10000	10000	10000	0
409	20231031	135700	630243830	10000	10010	10010	10000	25
410	20231031	135600	629993760	10010	10010	10010	10010	11
411	20231031	135500	629883650	10010	10010	10020	10010	46
412	20231031	135400	629423140	10010	10010	10010	10010	47
413	20231031	135300	628952670	10020	10020	10020	10020	8
414	20231031	135200	628872510	10020	10010	10020	10010	70
415	20231031	135100	628171310	10010	10010	10010	10010	100
416	20231031	135000	627170310	10010	10010	10010	10010	118
417	20231031	134900	625989130	10000	10000	10000	10000	0
418	20231031	134800	625989130	10000	10000	10000	10000	0
419	20231031	134700	625989130	10000	10010	10010	10000	9
420	20231031	134600	625899050	10000	10000	10000	10000	0
421	20231031	134500	625899050	10000	10000	10000	10000	1
422	20231031	134400	625889050	10010	10010	10010	10010	1
423	20231031	134300	625879040	10010	10000	10010	9990	1184
424	20231031	134200	614046570	10010	10010	10010	10010	0
425	20231031	134100	614046570	10010	10010	10010	10010	3
426	20231031	134000	614016540	10010	10010	10010	10010	113
427	20231031	133900	612885410	10010	10000	10010	10000	103
428	20231031	133800	611855380	10000	10000	10000	10000	0
429	20231031	133700	611855380	10000	10000	10000	10000	415
430	20231031	133600	607705380	9990	9990	9990	9990	2
431	20231031	133500	607685400	9990	9990	9990	9990	0
432	20231031	133400	607685400	9990	9990	9990	9990	12
433	20231031	133300	607565520	10000	9990	10000	9990	123
434	20231031	133200	606336670	9990	9990	9990	9990	4
435	20231031	133100	606296710	9980	9990	9990	9980	900
436	20231031	133000	597309890	10000	9990	10000	9990	19
437	20231031	132900	597119900	10000	10000	10000	10000	3
438	20231031	132800	597089900	10000	10000	10000	10000	7
439	20231031	132700	597019900	10000	10000	10000	10000	7
440	20231031	132600	596949900	10000	10000	10000	10000	10
441	20231031	132500	596849900	10000	10000	10000	10000	0
442	20231031	132400	596849900	10000	10000	10000	10000	0
443	20231031	132300	596849900	10000	9990	10000	9990	11
444	20231031	132200	596739910	10000	10000	10000	10000	0
445	20231031	132100	596739910	10000	10000	10000	10000	8
446	20231031	132000	596659910	10000	10000	10000	10000	114
447	20231031	131900	595519910	10000	10000	10000	10000	5
448	20231031	131800	595469910	10010	10010	10010	10010	0
449	20231031	131700	595469910	10010	10010	10010	10010	8
450	20231031	131600	595389830	10010	9990	10010	9990	38
451	20231031	131500	595009590	9990	9990	9990	9990	30
452	20231031	131400	594709890	9980	10000	10000	9980	1383
453	20231031	131300	580897410	10010	10010	10010	10010	27
454	20231031	131200	580627140	10010	10020	10020	10000	103
455	20231031	131100	579597090	10020	10020	10020	10020	1
456	20231031	131000	579587070	10010	10010	10010	10010	60
457	20231031	130900	578986470	10010	10010	10010	10010	8
458	20231031	130800	578906390	10010	10010	10010	10010	0
459	20231031	130700	578906390	10010	10010	10010	10010	22
460	20231031	130600	578686170	10010	10010	10010	10010	15
461	20231031	130500	578536020	10010	10010	10010	10010	0
462	20231031	130400	578536020	10010	10010	10010	10010	0
463	20231031	130300	578536020	10010	10010	10010	10010	8
464	20231031	130200	578455940	10010	10010	10010	10010	2
465	20231031	130100	578435920	10010	10010	10010	10010	8
466	20231031	130000	578355840	10010	10010	10010	10010	10
467	20231031	125900	578255740	10010	10000	10010	10000	2
468	20231031	125800	578235730	10010	10010	10010	10010	0
469	20231031	125700	578235730	10010	10010	10020	10010	48
470	20231031	125600	577755170	10010	10000	10010	10000	13
471	20231031	125500	577625050	10010	9990	10010	9990	64
472	20231031	125400	576984460	10010	10010	10010	10010	8
473	20231031	125300	576904380	10000	10010	10010	10000	530
474	20231031	125200	571604270	10010	10010	10010	10010	152
475	20231031	125100	570082750	10010	10010	10010	10010	29
476	20231031	125000	569792460	10020	10020	10020	10020	108
477	20231031	124900	568710300	9990	10000	10000	9990	448
478	20231031	124800	564234330	10000	10000	10000	10000	240
479	20231031	124700	561834330	10000	10000	10000	10000	7
480	20231031	124600	561764330	9990	9990	9990	9990	1
481	20231031	124500	561754340	10000	10000	10000	10000	21
482	20231031	124400	561544340	10000	10000	10000	10000	12
483	20231031	124300	561424340	10000	10000	10000	10000	0
484	20231031	124200	561424340	10000	10000	10000	10000	0
485	20231031	124100	561424340	10000	10000	10000	10000	1
486	20231031	124000	561414340	10000	10000	10000	10000	8
487	20231031	123900	561334340	9990	10000	10000	9990	76
488	20231031	123800	560575060	10000	9990	10000	9990	13
489	20231031	123700	560445160	9990	9990	9990	9990	308
490	20231031	123600	557368240	9990	9990	9990	9990	182
491	20231031	123500	555550060	9990	10000	10000	9990	6
492	20231031	123400	555490070	10000	10000	10000	10000	7
493	20231031	123300	555420070	9990	9990	9990	9990	19
494	20231031	123200	555230260	9980	9980	9980	9980	0
495	20231031	123100	555230260	9980	9980	9980	9980	263
496	20231031	123000	552605520	9980	9980	9980	9980	63
497	20231031	122900	551976780	9980	9980	9980	9980	38
498	20231031	122800	551597540	9980	9980	9980	9980	11
499	20231031	122700	551487760	9980	9980	9980	9980	139
500	20231031	122600	550100540	9970	9970	9970	9970	20
501	20231031	122500	549901140	9970	9970	9970	9970	1
502	20231031	122400	549891170	9980	10000	10000	9980	83
503	20231031	122300	549062670	9990	9990	9990	9990	5
504	20231031	122200	549012720	9970	9970	9970	9970	0
505	20231031	122100	549012720	9970	9970	9970	9970	20
506	20231031	122000	548813320	9970	9970	9970	9970	99
507	20231031	121900	547826290	9970	9990	9990	9970	1881
508	20231031	121800	529070800	9990	9990	9990	9990	0
509	20231031	121700	529070800	9990	9990	9990	9990	23
510	20231031	121600	528841030	9990	9990	9990	9990	159
511	20231031	121500	527252620	9990	9980	9990	9980	28
512	20231031	121400	526973170	9970	9980	9980	9970	946
513	20231031	121300	517536870	9990	9990	9990	9990	30
514	20231031	121200	517237170	9990	10000	10000	9990	1015
515	20231031	121100	507097230	9990	10000	10000	9990	18
516	20231031	121000	506917240	10000	10000	10000	10000	8
517	20231031	120900	506837240	10000	10000	10000	10000	50
518	20231031	120800	506337240	10000	10000	10000	10000	73
519	20231031	120700	505607240	9990	10000	10000	9990	8
520	20231031	120600	505527250	10000	10010	10010	10000	1791
521	20231031	120500	487612270	10010	10010	10010	10010	5
522	20231031	120400	487562220	10020	10020	10020	10020	8
523	20231031	120300	487482060	10010	10010	10010	10010	0
524	20231031	120200	487482060	10010	10020	10020	10010	84
525	20231031	120100	486641210	10010	10020	10020	10010	45
526	20231031	120000	486190440	10020	10020	10020	10020	33
527	20231031	115900	485859780	10020	10020	10020	10020	10
528	20231031	115800	485759580	10020	10020	10020	10020	77
529	20231031	115700	484988040	10020	10020	10020	10020	8
530	20231031	115600	484907880	10000	10000	10000	10000	0
531	20231031	115500	484907880	10000	10000	10000	10000	0
532	20231031	115400	484907880	10000	10020	10020	10000	9
533	20231031	115300	484817730	10000	10000	10000	10000	0
534	20231031	115200	484817730	10000	10030	10030	10000	4084
535	20231031	115100	443964680	10030	10070	10070	10030	119
536	20231031	115000	442770790	10030	10030	10030	10030	12
537	20231031	114900	442650430	10030	10020	10030	10020	4
538	20231031	114800	442610340	10010	10010	10030	10010	259
539	20231031	114700	440016590	10040	10040	10050	10020	718
540	20231031	114600	432819110	10040	10040	10040	10040	0
541	20231031	114500	432819110	10040	10040	10040	10040	85
542	20231031	114400	431965710	10060	10050	10060	10050	19
543	20231031	114300	431774680	10050	10050	10050	10050	7
544	20231031	114200	431704330	10050	10050	10050	10050	15
545	20231031	114100	431553580	10040	10060	10060	10040	8
546	20231031	114000	431473120	10040	10040	10040	10040	89
547	20231031	113900	430579560	10040	10040	10040	10040	727
548	20231031	113800	423280480	10040	10050	10060	10040	118
549	20231031	113700	422094330	10050	10060	10070	10050	1338
550	20231031	113600	408644480	10060	10060	10080	10060	355
551	20231031	113500	405071620	10080	10080	10080	10080	0
552	20231031	113400	405071620	10080	10080	10080	10080	8
553	20231031	113300	404990980	10070	10070	10070	10070	0
554	20231031	113200	404990980	10070	10070	10070	10070	303
555	20231031	113100	401939770	10080	10090	10090	10080	176
556	20231031	113000	400165610	10080	10080	10080	10080	0
557	20231031	112900	400165610	10080	10080	10080	10080	2
558	20231031	112800	400145450	10070	10090	10090	10070	2241
559	20231031	112700	377563480	10100	10090	10100	10090	23
560	20231031	112600	377331330	10100	10100	10100	10100	0
561	20231031	112500	377331330	10100	10100	10100	10100	0
562	20231031	112400	377331330	10100	10100	10100	10100	18
563	20231031	112300	377149530	10090	10090	10090	10090	1
564	20231031	112200	377139440	10090	10100	10100	10080	780
565	20231031	112100	369270090	10100	10100	10100	10100	23
566	20231031	112000	369037790	10100	10100	10100	10100	40
567	20231031	111900	368633790	10100	10100	10100	10100	16
568	20231031	111800	368472190	10120	10120	10120	10120	20
569	20231031	111700	368269790	10120	10110	10120	10100	91
570	20231031	111600	367350500	10100	10100	10100	10100	0
571	20231031	111500	367350500	10100	10120	10120	10100	83
572	20231031	111400	366512160	10110	10120	10120	10110	12
573	20231031	111300	366390770	10120	10120	10120	10120	0
574	20231031	111200	366390770	10120	10120	10120	10120	7
575	20231031	111100	366319930	10120	10120	10120	10120	8
576	20231031	111000	366238970	10120	10120	10120	10120	0
577	20231031	110900	366238970	10120	10120	10120	10120	1
578	20231031	110800	366228850	10120	10120	10120	10120	10
579	20231031	110700	366127650	10110	10120	10120	10110	30
580	20231031	110600	365824270	10120	10120	10120	10120	19
581	20231031	110500	365631990	10140	10140	10140	10140	0
582	20231031	110400	365631990	10140	10140	10140	10140	732
583	20231031	110300	358209510	10110	10110	10110	10110	0
584	20231031	110200	358209510	10110	10110	10110	10110	20
585	20231031	110100	358007310	10110	10140	10140	10110	27
586	20231031	110000	357734130	10120	10120	10120	10120	91
587	20231031	105900	356813210	10130	10140	10140	10130	106
588	20231031	105800	355739420	10140	10140	10140	10140	18
589	20231031	105700	355556900	10140	10140	10140	10140	1
590	20231031	105600	355546760	10130	10140	10150	10130	170
591	20231031	105500	353822690	10140	10140	10140	10140	1
592	20231031	105400	353812550	10140	10140	10140	10140	14
593	20231031	105300	353670590	10140	10140	10140	10140	2
594	20231031	105200	353650310	10130	10130	10130	10130	0
595	20231031	105100	353650310	10130	10130	10140	10120	32
596	20231031	105000	353326290	10140	10140	10140	10140	100
597	20231031	104900	352312290	10120	10140	10140	10120	27
598	20231031	104800	352038860	10140	10140	10140	10140	8
599	20231031	104700	351957740	10140	10140	10140	10140	2
600	20231031	104600	351937460	10140	10140	10140	10140	1
601	20231031	104500	351927320	10110	10110	10110	10110	1
602	20231031	104400	351917210	10120	10130	10130	10120	163
603	20231031	104300	350266030	10130	10130	10130	10130	2
604	20231031	104200	350245770	10120	10130	10130	10120	19
605	20231031	104100	350053340	10140	10140	10140	10140	8
606	20231031	104000	349972220	10130	10130	10130	10130	5
607	20231031	103900	349921570	10120	10120	10120	10120	0
608	20231031	103800	349921570	10120	10110	10120	10110	9
609	20231031	103700	349830570	10110	10100	10110	10100	51
610	20231031	103600	349315460	10110	10110	10110	10110	1
611	20231031	103500	349305350	10100	10110	10110	10100	32
612	20231031	103400	348981840	10110	10110	10110	10110	9
613	20231031	103300	348890850	10110	10110	10110	10110	1
614	20231031	103200	348880740	10110	10110	10110	10100	15
615	20231031	103100	348729200	10110	10110	10110	10110	12
616	20231031	103000	348607880	10090	10090	10090	10090	0
617	20231031	102900	348607880	10090	10090	10090	10090	8
618	20231031	102800	348527160	10110	10110	10110	10110	8
619	20231031	102700	348446280	10090	10090	10090	10090	50
620	20231031	102600	347941780	10080	10090	10090	10080	228
621	20231031	102500	345641510	10090	10100	10110	10090	1484
622	20231031	102400	330666200	10120	10120	10120	10100	2034
623	20231031	102300	310106890	10130	10130	10130	10120	223
624	20231031	102200	307848580	10140	10150	10150	10140	564
625	20231031	102100	302124620	10150	10150	10150	10150	8
626	20231031	102000	302043420	10130	10130	10130	10130	0
627	20231031	101900	302043420	10130	10140	10140	10130	40
628	20231031	101800	301637840	10140	10130	10140	10120	207
629	20231031	101700	299540460	10130	10130	10130	10130	65
630	20231031	101600	298882010	10110	10150	10150	10110	2470
631	20231031	101500	273870930	10160	10160	10160	10160	250
632	20231031	101400	271330930	10160	10180	10180	10160	218
633	20231031	101300	269111890	10200	10150	10200	10150	568
634	20231031	101200	263333590	10150	10160	10160	10150	998
635	20231031	101100	253199100	10170	10170	10170	10170	11
636	20231031	101000	253087230	10160	10170	10170	10160	18
637	20231031	100900	252904280	10160	10160	10160	10160	1
638	20231031	100800	252894120	10160	10160	10180	10160	18
639	20231031	100700	252711080	10150	10150	10150	10150	0
640	20231031	100600	252711080	10150	10180	10180	10150	223
641	20231031	100500	250445040	10180	10180	10180	10180	0
642	20231031	100400	250445040	10180	10180	10180	10180	7
643	20231031	100300	250373780	10150	10170	10170	10150	190
644	20231031	100200	248444490	10150	10200	10200	10150	2107
645	20231031	100100	227045730	10200	10190	10200	10190	40
646	20231031	100000	226638120	10190	10160	10190	10160	198
647	20231031	095900	224626320	10160	10170	10170	10160	1465
648	20231031	095800	209732510	10170	10200	10200	10170	708
649	20231031	095700	202520620	10190	10190	10190	10190	0
650	20231031	095600	202520620	10190	10190	10190	10190	83
651	20231031	095500	201674850	10190	10190	10190	10190	10
652	20231031	095400	201572950	10190	10190	10190	10190	63
653	20231031	095300	200930980	10200	10200	10200	10200	10
654	20231031	095200	200828980	10200	10200	10200	10200	0
655	20231031	095100	200828980	10200	10200	10200	10200	7
656	20231031	095000	200757580	10180	10180	10180	10180	0
657	20231031	094900	200757580	10180	10180	10180	10180	0
658	20231031	094800	200757580	10180	10200	10200	10170	2343
659	20231031	094700	176900020	10190	10190	10190	10190	0
660	20231031	094600	176900020	10190	10200	10200	10190	50
661	20231031	094500	176390470	10200	10210	10210	10200	177
662	20231031	094400	174584990	10210	10200	10210	10200	88
663	20231031	094300	173687190	10210	10210	10210	10210	10
664	20231031	094200	173585090	10210	10210	10210	10210	2
665	20231031	094100	173564670	10210	10200	10210	10200	71
666	20231031	094000	172840390	10200	10200	10200	10190	271
667	20231031	093900	170076240	10210	10210	10210	10200	133
668	20231031	093800	168718720	10200	10200	10200	10200	938
669	20231031	093700	159151120	10200	10220	10220	10200	1284
670	20231031	093600	146053310	10220	10220	10220	10220	41
671	20231031	093500	145634290	10220	10240	10240	10220	436
672	20231031	093400	141178170	10240	10240	10240	10230	10
673	20231031	093300	141075810	10240	10230	10240	10230	42
674	20231031	093200	140645770	10220	10220	10220	10220	0
675	20231031	093100	140645770	10220	10220	10240	10220	49
676	20231031	093000	140144830	10200	10200	10200	10200	60
677	20231031	092900	139532830	10200	10220	10220	10200	399
678	20231031	092800	135458620	10230	10220	10230	10220	8
679	20231031	092700	135376810	10230	10240	10240	10230	44
680	20231031	092600	134926590	10230	10220	10230	10220	50
681	20231031	092500	134415300	10220	10210	10230	10210	1199
682	20231031	092400	122172840	10210	10210	10210	10210	112
683	20231031	092300	121029320	10210	10190	10210	10190	151
684	20231031	092200	119490610	10190	10190	10190	10190	6
685	20231031	092100	119429470	10180	10230	10230	10180	806
686	20231031	092000	111210640	10240	10250	10250	10240	31
687	20231031	091900	110893120	10230	10240	10240	10230	43
688	20231031	091800	110452920	10240	10250	10250	10240	637
689	20231031	091700	103929930	10260	10260	10260	10260	166
690	20231031	091600	102226770	10260	10260	10260	10260	39
691	20231031	091500	101826630	10230	10260	10260	10230	334
692	20231031	091400	98409040	10250	10250	10250	10250	38
693	20231031	091300	98019540	10250	10280	10280	10250	105
694	20231031	091200	96941720	10280	10280	10280	10280	1
695	20231031	091100	96931440	10280	10290	10290	10280	997
696	20231031	091000	86678130	10300	10300	10310	10300	468
697	20231031	090900	81857630	10320	10290	10320	10290	578
698	20231031	090800	75903810	10290	10250	10290	10250	2289
699	20231031	090700	52391690	10250	10260	10270	10250	74
700	20231031	090600	51632900	10280	10280	10280	10280	20
701	20231031	090500	51427300	10290	10270	10290	10270	400
702	20231031	090400	47313480	10230	10270	10270	10230	389
703	20231031	090300	43328110	10270	10270	10270	10270	21
704	20231031	090200	43112440	10280	10280	10280	10280	10
705	20231031	090100	43009640	10290	10200	10290	10200	349
706	20231031	090000	39425250	10190	10160	10200	10160	3876