KissMeData/120240/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201400	430377970	15870	15870	15870	15870	467
3	20231031	201300	430377970	15870	15870	15870	15870	0
4	20231031	201200	430377970	15870	15870	15870	15870	0
5	20231031	201100	430377970	15870	15870	15870	15870	0
6	20231031	201000	430377970	15870	15870	15870	15870	0
7	20231031	200900	430377970	15870	15870	15870	15870	0
8	20231031	200800	430377970	15870	15870	15870	15870	0
9	20231031	200700	430377970	15870	15870	15870	15870	0
10	20231031	200600	430377970	15870	15870	15870	15870	0
11	20231031	200500	430377970	15870	15870	15870	15870	0
12	20231031	200400	430377970	15870	15870	15870	15870	0
13	20231031	200300	430377970	15870	15870	15870	15870	0
14	20231031	200200	430377970	15870	15870	15870	15870	0
15	20231031	200100	430377970	15870	15870	15870	15870	0
16	20231031	200000	430377970	15870	15870	15870	15870	0
17	20231031	195900	430377970	15870	15870	15870	15870	0
18	20231031	195800	430377970	15870	15870	15870	15870	0
19	20231031	195700	430377970	15870	15870	15870	15870	0
20	20231031	195600	430377970	15870	15870	15870	15870	0
21	20231031	195500	430377970	15870	15870	15870	15870	0
22	20231031	195400	430377970	15870	15870	15870	15870	0
23	20231031	195300	430377970	15870	15870	15870	15870	0
24	20231031	195200	430377970	15870	15870	15870	15870	0
25	20231031	195100	430377970	15870	15870	15870	15870	0
26	20231031	195000	430377970	15870	15870	15870	15870	0
27	20231031	194900	430377970	15870	15870	15870	15870	0
28	20231031	194800	430377970	15870	15870	15870	15870	0
29	20231031	194700	430377970	15870	15870	15870	15870	0
30	20231031	194600	430377970	15870	15870	15870	15870	0
31	20231031	194500	430377970	15870	15870	15870	15870	0
32	20231031	194400	430377970	15870	15870	15870	15870	467
33	20231031	194300	430377970	15870	15870	15870	15870	0
34	20231031	194200	430377970	15870	15870	15870	15870	0
35	20231031	194100	430377970	15870	15870	15870	15870	0
36	20231031	194000	430377970	15870	15870	15870	15870	0
37	20231031	193900	430377970	15870	15870	15870	15870	0
38	20231031	193800	430377970	15870	15870	15870	15870	0
39	20231031	193700	430377970	15870	15870	15870	15870	0
40	20231031	193600	430377970	15870	15870	15870	15870	0
41	20231031	193500	430377970	15870	15870	15870	15870	0
42	20231031	193400	430377970	15870	15870	15870	15870	0
43	20231031	193300	430377970	15870	15870	15870	15870	0
44	20231031	193200	430377970	15870	15870	15870	15870	0
45	20231031	193100	430377970	15870	15870	15870	15870	0
46	20231031	193000	430377970	15870	15870	15870	15870	0
47	20231031	192900	430377970	15870	15870	15870	15870	0
48	20231031	192800	430377970	15870	15870	15870	15870	0
49	20231031	192700	430377970	15870	15870	15870	15870	0
50	20231031	192600	430377970	15870	15870	15870	15870	0
51	20231031	192500	430377970	15870	15870	15870	15870	0
52	20231031	192400	430377970	15870	15870	15870	15870	0
53	20231031	192300	430377970	15870	15870	15870	15870	0
54	20231031	192200	430377970	15870	15870	15870	15870	0
55	20231031	192100	430377970	15870	15870	15870	15870	0
56	20231031	192000	430377970	15870	15870	15870	15870	0
57	20231031	191900	430377970	15870	15870	15870	15870	0
58	20231031	191800	430377970	15870	15870	15870	15870	0
59	20231031	191700	430377970	15870	15870	15870	15870	0
60	20231031	191600	430377970	15870	15870	15870	15870	0
61	20231031	191500	430377970	15870	15870	15870	15870	0
62	20231031	191400	430377970	15870	15870	15870	15870	467
63	20231031	191300	430377970	15870	15870	15870	15870	0
64	20231031	191200	430377970	15870	15870	15870	15870	0
65	20231031	191100	430377970	15870	15870	15870	15870	0
66	20231031	191000	430377970	15870	15870	15870	15870	0
67	20231031	190900	430377970	15870	15870	15870	15870	0
68	20231031	190800	430377970	15870	15870	15870	15870	0
69	20231031	190700	430377970	15870	15870	15870	15870	0
70	20231031	190600	430377970	15870	15870	15870	15870	0
71	20231031	190500	430377970	15870	15870	15870	15870	0
72	20231031	190400	430377970	15870	15870	15870	15870	0
73	20231031	190300	430377970	15870	15870	15870	15870	0
74	20231031	190200	430377970	15870	15870	15870	15870	0
75	20231031	190100	430377970	15870	15870	15870	15870	0
76	20231031	190000	430377970	15870	15870	15870	15870	0
77	20231031	185900	430377970	15870	15870	15870	15870	0
78	20231031	185800	430377970	15870	15870	15870	15870	0
79	20231031	185700	430377970	15870	15870	15870	15870	0
80	20231031	185600	430377970	15870	15870	15870	15870	0
81	20231031	185500	430377970	15870	15870	15870	15870	0
82	20231031	185400	430377970	15870	15870	15870	15870	0
83	20231031	185300	430377970	15870	15870	15870	15870	0
84	20231031	185200	430377970	15870	15870	15870	15870	0
85	20231031	185100	430377970	15870	15870	15870	15870	0
86	20231031	185000	430377970	15870	15870	15870	15870	0
87	20231031	184900	430377970	15870	15870	15870	15870	0
88	20231031	184800	430377970	15870	15870	15870	15870	0
89	20231031	184700	430377970	15870	15870	15870	15870	0
90	20231031	184600	430377970	15870	15870	15870	15870	0
91	20231031	184500	430377970	15870	15870	15870	15870	0
92	20231031	184400	430377970	15870	15870	15870	15870	467
93	20231031	184300	430377970	15870	15870	15870	15870	0
94	20231031	184200	430377970	15870	15870	15870	15870	0
95	20231031	184100	430377970	15870	15870	15870	15870	0
96	20231031	184000	430377970	15870	15870	15870	15870	0
97	20231031	183900	430377970	15870	15870	15870	15870	0
98	20231031	183800	430377970	15870	15870	15870	15870	0
99	20231031	183700	430377970	15870	15870	15870	15870	0
100	20231031	183600	430377970	15870	15870	15870	15870	0
101	20231031	183500	430377970	15870	15870	15870	15870	0
102	20231031	183400	430377970	15870	15870	15870	15870	0
103	20231031	183300	430377970	15870	15870	15870	15870	0
104	20231031	183200	430377970	15870	15870	15870	15870	0
105	20231031	183100	430377970	15870	15870	15870	15870	0
106	20231031	183000	430377970	15870	15870	15870	15870	0
107	20231031	182900	430377970	15870	15870	15870	15870	0
108	20231031	182800	430377970	15870	15870	15870	15870	0
109	20231031	182700	430377970	15870	15870	15870	15870	0
110	20231031	182600	430377970	15870	15870	15870	15870	0
111	20231031	182500	430377970	15870	15870	15870	15870	0
112	20231031	182400	430377970	15870	15870	15870	15870	0
113	20231031	182300	430377970	15870	15870	15870	15870	0
114	20231031	182200	430377970	15870	15870	15870	15870	0
115	20231031	182100	430377970	15870	15870	15870	15870	0
116	20231031	182000	430377970	15870	15870	15870	15870	0
117	20231031	181900	430377970	15870	15870	15870	15870	0
118	20231031	181800	430377970	15870	15870	15870	15870	0
119	20231031	181700	430377970	15870	15870	15870	15870	0
120	20231031	181600	430377970	15870	15870	15870	15870	0
121	20231031	181500	430377970	15870	15870	15870	15870	0
122	20231031	181400	430377970	15870	15870	15870	15870	467
123	20231031	181300	430377970	15870	15870	15870	15870	0
124	20231031	181200	430377970	15870	15870	15870	15870	0
125	20231031	181100	430377970	15870	15870	15870	15870	0
126	20231031	181000	430377970	15870	15870	15870	15870	0
127	20231031	180900	430377970	15870	15870	15870	15870	0
128	20231031	180800	430377970	15870	15870	15870	15870	0
129	20231031	180700	430377970	15870	15870	15870	15870	0
130	20231031	180600	430377970	15870	15870	15870	15870	0
131	20231031	180500	430377970	15870	15870	15870	15870	0
132	20231031	180400	430377970	15870	15870	15870	15870	0
133	20231031	180300	430377970	15870	15870	15870	15870	0
134	20231031	180200	430377970	15870	15870	15870	15870	0
135	20231031	180100	430377970	15870	15870	15870	15870	0
136	20231031	180000	430377970	15870	15870	15870	15870	0
137	20231031	175900	430377970	15870	15870	15870	15870	0
138	20231031	175800	430377970	15870	15870	15870	15870	0
139	20231031	175700	430377970	15870	15870	15870	15870	0
140	20231031	175600	430377970	15870	15870	15870	15870	0
141	20231031	175500	430377970	15870	15870	15870	15870	0
142	20231031	175400	430377970	15870	15870	15870	15870	0
143	20231031	175300	430377970	15870	15870	15870	15870	0
144	20231031	175200	430377970	15870	15870	15870	15870	0
145	20231031	175100	430377970	15870	15870	15870	15870	0
146	20231031	175000	430377970	15870	15870	15870	15870	0
147	20231031	174900	430377970	15870	15870	15870	15870	0
148	20231031	174800	430377970	15870	15870	15870	15870	0
149	20231031	174700	430377970	15870	15870	15870	15870	0
150	20231031	174600	430377970	15870	15870	15870	15870	0
151	20231031	174500	430377970	15870	15870	15870	15870	0
152	20231031	174400	430377970	15870	15870	15870	15870	467
153	20231031	174300	430377970	15870	15870	15870	15870	0
154	20231031	174200	430377970	15870	15870	15870	15870	0
155	20231031	174100	430377970	15870	15870	15870	15870	0
156	20231031	174000	430377970	15870	15870	15870	15870	0
157	20231031	173900	430377970	15870	15870	15870	15870	0
158	20231031	173800	430377970	15870	15870	15870	15870	0
159	20231031	173700	430377970	15870	15870	15870	15870	0
160	20231031	173600	430377970	15870	15870	15870	15870	0
161	20231031	173500	430377970	15870	15870	15870	15870	0
162	20231031	173400	430377970	15870	15870	15870	15870	0
163	20231031	173300	430377970	15870	15870	15870	15870	0
164	20231031	173200	430377970	15870	15870	15870	15870	0
165	20231031	173100	430377970	15870	15870	15870	15870	0
166	20231031	173000	430377970	15870	15870	15870	15870	0
167	20231031	172900	430377970	15870	15870	15870	15870	0
168	20231031	172800	430377970	15870	15870	15870	15870	0
169	20231031	172700	430377970	15870	15870	15870	15870	0
170	20231031	172600	430377970	15870	15870	15870	15870	0
171	20231031	172500	430377970	15870	15870	15870	15870	0
172	20231031	172400	430377970	15870	15870	15870	15870	0
173	20231031	172300	430377970	15870	15870	15870	15870	0
174	20231031	172200	430377970	15870	15870	15870	15870	0
175	20231031	172100	430377970	15870	15870	15870	15870	0
176	20231031	172000	430377970	15870	15870	15870	15870	0
177	20231031	171900	430377970	15870	15870	15870	15870	0
178	20231031	171800	430377970	15870	15870	15870	15870	0
179	20231031	171700	430377970	15870	15870	15870	15870	0
180	20231031	171600	430377970	15870	15870	15870	15870	0
181	20231031	171500	430377970	15870	15870	15870	15870	0
182	20231031	171400	430377970	15870	15870	15870	15870	467
183	20231031	171300	430377970	15870	15870	15870	15870	0
184	20231031	171200	430377970	15870	15870	15870	15870	0
185	20231031	171100	430377970	15870	15870	15870	15870	0
186	20231031	171000	430377970	15870	15870	15870	15870	0
187	20231031	170900	430377970	15870	15870	15870	15870	0
188	20231031	170800	430377970	15870	15870	15870	15870	0
189	20231031	170700	430377970	15870	15870	15870	15870	0
190	20231031	170600	430377970	15870	15870	15870	15870	0
191	20231031	170500	430377970	15870	15870	15870	15870	0
192	20231031	170400	430377970	15870	15870	15870	15870	0
193	20231031	170300	430377970	15870	15870	15870	15870	0
194	20231031	170200	430377970	15870	15870	15870	15870	0
195	20231031	170100	430377970	15870	15870	15870	15870	0
196	20231031	170000	430377970	15870	15870	15870	15870	0
197	20231031	165900	430377970	15870	15870	15870	15870	0
198	20231031	165800	430377970	15870	15870	15870	15870	0
199	20231031	165700	430377970	15870	15870	15870	15870	0
200	20231031	165600	430377970	15870	15870	15870	15870	0
201	20231031	165500	430377970	15870	15870	15870	15870	0
202	20231031	165400	430377970	15870	15870	15870	15870	0
203	20231031	165300	430377970	15870	15870	15870	15870	0
204	20231031	165200	430377970	15870	15870	15870	15870	0
205	20231031	165100	430377970	15870	15870	15870	15870	0
206	20231031	165000	430377970	15870	15870	15870	15870	0
207	20231031	164900	430377970	15870	15870	15870	15870	0
208	20231031	164800	430377970	15870	15870	15870	15870	0
209	20231031	164700	430377970	15870	15870	15870	15870	0
210	20231031	164600	430377970	15870	15870	15870	15870	0
211	20231031	164500	430377970	15870	15870	15870	15870	0
212	20231031	164400	430377970	15870	15870	15870	15870	467
213	20231031	164300	430377970	15870	15870	15870	15870	0
214	20231031	164200	430377970	15870	15870	15870	15870	0
215	20231031	164100	430377970	15870	15870	15870	15870	0
216	20231031	164000	430377970	15870	15870	15870	15870	0
217	20231031	163900	430377970	15870	15870	15870	15870	0
218	20231031	163800	430377970	15870	15870	15870	15870	0
219	20231031	163700	430377970	15870	15870	15870	15870	0
220	20231031	163600	430377970	15870	15870	15870	15870	0
221	20231031	163500	430377970	15870	15870	15870	15870	0
222	20231031	163400	430377970	15870	15870	15870	15870	0
223	20231031	163300	430377970	15870	15870	15870	15870	0
224	20231031	163200	430377970	15870	15870	15870	15870	0
225	20231031	163100	430377970	15870	15870	15870	15870	0
226	20231031	163000	430377970	15870	15870	15870	15870	0
227	20231031	162900	430377970	15870	15870	15870	15870	0
228	20231031	162800	430377970	15870	15870	15870	15870	0
229	20231031	162700	430377970	15870	15870	15870	15870	0
230	20231031	162600	430377970	15870	15870	15870	15870	0
231	20231031	162500	430377970	15870	15870	15870	15870	0
232	20231031	162400	430377970	15870	15870	15870	15870	0
233	20231031	162300	430377970	15870	15870	15870	15870	0
234	20231031	162200	430377970	15870	15870	15870	15870	0
235	20231031	162100	430377970	15870	15870	15870	15870	0
236	20231031	162000	430377970	15870	15870	15870	15870	0
237	20231031	161900	430377970	15870	15870	15870	15870	0
238	20231031	161800	430377970	15870	15870	15870	15870	0
239	20231031	161700	430377970	15870	15870	15870	15870	0
240	20231031	161600	430377970	15870	15870	15870	15870	0
241	20231031	161500	430377970	15870	15870	15870	15870	0
242	20231031	161400	430377970	15870	15870	15870	15870	467
243	20231031	161300	430377970	15870	15870	15870	15870	0
244	20231031	161200	430377970	15870	15870	15870	15870	0
245	20231031	161100	430377970	15870	15870	15870	15870	0
246	20231031	161000	430377970	15870	15870	15870	15870	0
247	20231031	160900	430377970	15870	15870	15870	15870	0
248	20231031	160800	430377970	15870	15870	15870	15870	0
249	20231031	160700	430377970	15870	15870	15870	15870	0
250	20231031	160600	430377970	15870	15870	15870	15870	0
251	20231031	160500	430377970	15870	15870	15870	15870	0
252	20231031	160400	430377970	15870	15870	15870	15870	0
253	20231031	160300	430377970	15870	15870	15870	15870	0
254	20231031	160200	430377970	15870	15870	15870	15870	0
255	20231031	160100	430377970	15870	15870	15870	15870	0
256	20231031	160000	430377970	15870	15870	15870	15870	0
257	20231031	155900	430377970	15870	15870	15870	15870	0
258	20231031	155800	430377970	15870	15870	15870	15870	0
259	20231031	155700	430377970	15870	15870	15870	15870	0
260	20231031	155600	430377970	15870	15870	15870	15870	0
261	20231031	155500	430377970	15870	15870	15870	15870	0
262	20231031	155400	430377970	15870	15870	15870	15870	0
263	20231031	155300	430377970	15870	15870	15870	15870	0
264	20231031	155200	430377970	15870	15870	15870	15870	0
265	20231031	155100	430377970	15870	15870	15870	15870	0
266	20231031	155000	430377970	15870	15870	15870	15870	0
267	20231031	154900	430377970	15870	15870	15870	15870	0
268	20231031	154800	430377970	15870	15870	15870	15870	0
269	20231031	154700	430377970	15870	15870	15870	15870	0
270	20231031	154600	430377970	15870	15870	15870	15870	0
271	20231031	154500	430377970	15870	15870	15870	15870	0
272	20231031	154400	430377970	15870	15870	15870	15870	467
273	20231031	154300	430377970	15870	15870	15870	15870	0
274	20231031	154200	430377970	15870	15870	15870	15870	0
275	20231031	154100	430377970	15870	15870	15870	15870	0
276	20231031	154000	430377970	15870	15870	15870	15870	0
277	20231031	153900	430377970	15870	15870	15870	15870	0
278	20231031	153800	430377970	15870	15870	15870	15870	0
279	20231031	153700	430377970	15870	15870	15870	15870	0
280	20231031	153600	430377970	15870	15870	15870	15870	0
281	20231031	153500	430377970	15870	15870	15870	15870	0
282	20231031	153400	430377970	15870	15870	15870	15870	0
283	20231031	153300	430377970	15870	15870	15870	15870	0
284	20231031	153200	430377970	15870	15870	15870	15870	0
285	20231031	153100	430377970	15870	15870	15870	15870	0
286	20231031	153000	430377970	15870	15870	15870	15870	467
287	20231031	152900	422966680	15940	15940	15940	15940	0
288	20231031	152800	422966680	15940	15940	15940	15940	0
289	20231031	152700	422966680	15940	15940	15940	15940	0
290	20231031	152600	422966680	15940	15940	15940	15940	0
291	20231031	152500	422966680	15940	15940	15940	15940	0
292	20231031	152400	422966680	15940	15940	15940	15940	0
293	20231031	152300	422966680	15940	15940	15940	15940	0
294	20231031	152200	422966680	15940	15940	15940	15940	0
295	20231031	152100	422966680	15940	15940	15940	15940	0
296	20231031	152000	422966680	15940	15940	15940	15940	0
297	20231031	151900	422966680	15940	15940	15940	15940	1
298	20231031	151800	422950740	15940	15940	15940	15940	0
299	20231031	151700	422950740	15940	15940	15940	15940	1
300	20231031	151600	422934800	15900	15900	15900	15900	11
301	20231031	151500	422759900	15940	15920	15940	15920	50
302	20231031	151400	421963560	15920	15920	15920	15920	3
303	20231031	151300	421915800	15920	15910	15920	15910	39
304	20231031	151200	421295090	15910	15910	15910	15910	42
305	20231031	151100	420626870	15900	15900	15900	15900	240
306	20231031	151000	416810870	15910	15910	15910	15910	0
307	20231031	150900	416810870	15910	15910	15910	15910	0
308	20231031	150800	416810870	15910	15910	15910	15910	1
309	20231031	150700	416794960	15910	15870	15910	15860	376
310	20231031	150600	410831450	15910	15870	15910	15870	7
311	20231031	150500	410720280	15870	15870	15870	15870	198
312	20231031	150400	407578020	15870	15870	15870	15870	0
313	20231031	150300	407578020	15870	15870	15870	15870	667
314	20231031	150200	396992730	15870	15900	15900	15870	927
315	20231031	150100	382266290	15900	15900	15900	15900	5
316	20231031	150000	382186790	15900	15900	15900	15900	23
317	20231031	145900	381821090	15900	15900	15900	15900	20
318	20231031	145800	381503090	15900	15900	15900	15900	149
319	20231031	145700	379133990	15910	15910	15910	15910	0
320	20231031	145600	379133990	15910	15900	15910	15900	250
321	20231031	145500	375158980	15900	15900	15900	15900	0
322	20231031	145400	375158980	15900	15900	15900	15900	0
323	20231031	145300	375158980	15900	15900	15900	15900	5
324	20231031	145200	375079480	15900	15900	15900	15900	0
325	20231031	145100	375079480	15900	15900	15900	15900	10
326	20231031	145000	374920480	15900	15900	15900	15900	1
327	20231031	144900	374904580	15900	15900	15900	15900	0
328	20231031	144800	374904580	15900	15900	15900	15900	0
329	20231031	144700	374904580	15900	15900	15900	15900	0
330	20231031	144600	374904580	15900	15900	15900	15900	0
331	20231031	144500	374904580	15900	15900	15900	15900	80
332	20231031	144400	373632580	15900	15900	15900	15900	0
333	20231031	144300	373632580	15900	15900	15900	15900	104
334	20231031	144200	371978980	15900	15900	15900	15900	0
335	20231031	144100	371978980	15900	15900	15900	15900	0
336	20231031	144000	371978980	15900	15900	15900	15900	0
337	20231031	143900	371978980	15900	15900	15900	15900	30
338	20231031	143800	371501980	15890	15890	15890	15890	0
339	20231031	143700	371501980	15890	15890	15890	15890	0
340	20231031	143600	371501980	15890	15890	15890	15890	0
341	20231031	143500	371501980	15890	15890	15890	15890	0
342	20231031	143400	371501980	15890	15890	15890	15890	0
343	20231031	143300	371501980	15890	15890	15890	15890	0
344	20231031	143200	371501980	15890	15890	15890	15890	0
345	20231031	143100	371501980	15890	15890	15890	15890	0
346	20231031	143000	371501980	15890	15890	15890	15890	204
347	20231031	142900	368260420	15900	15900	15900	15900	296
348	20231031	142800	363554020	15900	15900	15900	15900	0
349	20231031	142700	363554020	15900	15900	15900	15900	0
350	20231031	142600	363554020	15900	15900	15900	15900	40
351	20231031	142500	362918020	15900	15900	15900	15900	0
352	20231031	142400	362918020	15900	15900	15900	15900	0
353	20231031	142300	362918020	15900	15900	15900	15900	160
354	20231031	142200	360374020	15900	15900	15900	15900	0
355	20231031	142100	360374020	15900	15900	15900	15900	0
356	20231031	142000	360374020	15900	15900	15900	15900	0
357	20231031	141900	360374020	15900	15900	15900	15900	7
358	20231031	141800	360262720	15900	15900	15900	15900	0
359	20231031	141700	360262720	15900	15900	15900	15900	634
360	20231031	141600	350182120	15910	15910	15910	15910	10
361	20231031	141500	350023020	15900	15900	15900	15900	0
362	20231031	141400	350023020	15900	15900	15900	15900	0
363	20231031	141300	350023020	15900	15900	15900	15900	0
364	20231031	141200	350023020	15900	15900	15900	15900	0
365	20231031	141100	350023020	15900	15900	15900	15900	0
366	20231031	141000	350023020	15900	15900	15900	15900	0
367	20231031	140900	350023020	15900	15900	15900	15900	80
368	20231031	140800	348751020	15900	15910	15910	15900	139
369	20231031	140700	346540710	15920	15920	15920	15920	0
370	20231031	140600	346540710	15920	15920	15920	15920	0
371	20231031	140500	346540710	15920	15920	15920	15920	0
372	20231031	140400	346540710	15920	15920	15920	15920	100
373	20231031	140300	344948710	15900	15900	15900	15900	0
374	20231031	140200	344948710	15900	15900	15900	15900	30
375	20231031	140100	344471710	15910	15910	15910	15910	40
376	20231031	140000	343835310	15900	15920	15920	15900	187
377	20231031	135900	340859940	15920	15920	15920	15920	0
378	20231031	135800	340859940	15920	15920	15920	15920	0
379	20231031	135700	340859940	15920	15920	15920	15920	10
380	20231031	135600	340700740	15940	15940	15940	15940	0
381	20231031	135500	340700740	15940	15940	15940	15940	1
382	20231031	135400	340684800	15950	15950	15950	15950	0
383	20231031	135300	340684800	15950	15950	15950	15950	10
384	20231031	135200	340525300	15960	15960	15960	15960	0
385	20231031	135100	340525300	15960	15960	15960	15960	0
386	20231031	135000	340525300	15960	15960	15960	15960	0
387	20231031	134900	340525300	15960	15960	15960	15960	0
388	20231031	134800	340525300	15960	15960	15960	15960	0
389	20231031	134700	340525300	15960	15960	15960	15960	0
390	20231031	134600	340525300	15960	15960	15960	15960	0
391	20231031	134500	340525300	15960	15960	15960	15960	0
392	20231031	134400	340525300	15960	15960	15960	15960	14
393	20231031	134300	340301860	15960	15960	15960	15960	0
394	20231031	134200	340301860	15960	15960	15960	15960	0
395	20231031	134100	340301860	15960	15960	15960	15960	0
396	20231031	134000	340301860	15960	15960	15960	15960	0
397	20231031	133900	340301860	15960	15960	15960	15960	0
398	20231031	133800	340301860	15960	15960	15960	15960	0
399	20231031	133700	340301860	15960	15960	15960	15960	100
400	20231031	133600	338705860	15900	15900	15900	15900	7
401	20231031	133500	338594560	15900	15900	15900	15900	0
402	20231031	133400	338594560	15900	15900	15900	15900	0
403	20231031	133300	338594560	15900	15940	15940	15900	300
404	20231031	133200	333823580	15950	15960	15960	15950	8
405	20231031	133100	333695960	15960	15960	15960	15960	0
406	20231031	133000	333695960	15960	15960	15960	15960	0
407	20231031	132900	333695960	15960	15960	15960	15960	0
408	20231031	132800	333695960	15960	15960	15960	15960	0
409	20231031	132700	333695960	15960	15960	15960	15960	10
410	20231031	132600	333536360	15990	15990	15990	15990	1
411	20231031	132500	333520370	15960	15960	15960	15960	0
412	20231031	132400	333520370	15960	15960	15960	15960	10
413	20231031	132300	333360770	15960	15960	15960	15960	1124
414	20231031	132200	315421730	15950	15950	15950	15950	0
415	20231031	132100	315421730	15950	15990	16000	15950	15
416	20231031	132000	315181990	15990	15990	15990	15990	0
417	20231031	131900	315181990	15990	15990	15990	15990	0
418	20231031	131800	315181990	15990	15990	15990	15990	49
419	20231031	131700	314398480	16000	16000	16000	16000	0
420	20231031	131600	314398480	16000	16000	16000	16000	0
421	20231031	131500	314398480	16000	15990	16000	15990	2
422	20231031	131400	314366490	15990	15950	15990	15900	177
423	20231031	131300	311543250	15990	15990	15990	15990	1
424	20231031	131200	311527260	15990	15990	15990	15990	1
425	20231031	131100	311511270	15910	15910	15990	15910	878
426	20231031	131000	297539890	15910	15910	15910	15910	0
427	20231031	130900	297539890	15910	15910	15910	15910	1
428	20231031	130800	297523980	15990	15990	15990	15990	0
429	20231031	130700	297523980	15990	15990	15990	15990	0
430	20231031	130600	297523980	15990	15990	15990	15990	5
431	20231031	130500	297444030	16000	15970	16000	15970	51
432	20231031	130400	296629410	15970	15950	15970	15910	334
433	20231031	130300	291310140	15970	15970	15970	15970	0
434	20231031	130200	291310140	15970	15970	15970	15970	15
435	20231031	130100	291070590	15970	15970	15970	15970	0
436	20231031	130000	291070590	15970	15970	15970	15970	0
437	20231031	125900	291070590	15970	15970	15970	15970	20
438	20231031	125800	290751190	15980	15980	15980	15980	0
439	20231031	125700	290751190	15980	15980	15980	15980	0
440	20231031	125600	290751190	15980	15980	15980	15980	0
441	20231031	125500	290751190	15980	15980	15980	15980	0
442	20231031	125400	290751190	15980	15980	15980	15980	0
443	20231031	125300	290751190	15980	15980	15980	15980	0
444	20231031	125200	290751190	15980	15980	15980	15980	1
445	20231031	125100	290735210	15950	15950	15950	15950	0
446	20231031	125000	290735210	15950	15940	15950	15940	70
447	20231031	124900	289618760	15950	15950	15950	15950	1
448	20231031	124800	289602810	15940	15940	15940	15940	0
449	20231031	124700	289602810	15940	15940	15940	15940	0
450	20231031	124600	289602810	15940	15940	15940	15940	0
451	20231031	124500	289602810	15940	15940	15940	15940	0
452	20231031	124400	289602810	15940	15940	15940	15940	0
453	20231031	124300	289602810	15940	15940	15940	15940	0
454	20231031	124200	289602810	15940	15940	15940	15940	0
455	20231031	124100	289602810	15940	15940	15940	15940	0
456	20231031	124000	289602810	15940	15970	15970	15940	100
457	20231031	123900	288008520	15980	15990	15990	15980	21
458	20231031	123800	287672840	15990	15990	15990	15990	0
459	20231031	123700	287672840	15990	15990	15990	15990	0
460	20231031	123600	287672840	15990	15990	15990	15990	0
461	20231031	123500	287672840	15990	15990	15990	15990	0
462	20231031	123400	287672840	15990	15990	15990	15990	0
463	20231031	123300	287672840	15990	15990	15990	15990	1
464	20231031	123200	287656850	15990	15990	15990	15990	8
465	20231031	123100	287528930	15990	15970	15990	15970	50
466	20231031	123000	286729470	15960	15960	15960	15960	380
467	20231031	122900	280664670	15960	15960	15960	15960	62
468	20231031	122800	279675150	15960	15960	15960	15960	0
469	20231031	122700	279675150	15960	15960	15960	15960	0
470	20231031	122600	279675150	15960	15960	15960	15960	0
471	20231031	122500	279675150	15960	15960	15960	15960	11
472	20231031	122400	279499590	15960	15960	15960	15960	0
473	20231031	122300	279499590	15960	15960	15960	15960	0
474	20231031	122200	279499590	15960	15960	15960	15960	1
475	20231031	122100	279483630	15960	15960	15960	15960	0
476	20231031	122000	279483630	15960	15880	15960	15870	102
477	20231031	121900	277864780	15900	15900	15900	15900	0
478	20231031	121800	277864780	15900	15880	15900	15880	489
479	20231031	121700	270094820	15880	15920	15920	15880	2609
480	20231031	121600	228642700	15910	15920	15920	15910	180
481	20231031	121500	225777980	15920	15920	15920	15920	423
482	20231031	121400	219043820	15920	15920	15980	15920	11
483	20231031	121300	218868520	15940	15970	15970	15930	489
484	20231031	121200	211073460	15990	15990	15990	15990	0
485	20231031	121100	211073460	15990	15990	15990	15990	0
486	20231031	121000	211073460	15990	15990	15990	15990	0
487	20231031	120900	211073460	15990	15990	15990	15990	0
488	20231031	120800	211073460	15990	15990	15990	15990	1
489	20231031	120700	211057470	15960	15960	15960	15960	0
490	20231031	120600	211057470	15960	15960	15960	15960	0
491	20231031	120500	211057470	15960	15960	15960	15960	0
492	20231031	120400	211057470	15960	15960	15960	15960	0
493	20231031	120300	211057470	15960	15960	15960	15960	0
494	20231031	120200	211057470	15960	15960	15960	15960	0
495	20231031	120100	211057470	15960	15960	15960	15960	0
496	20231031	120000	211057470	15960	15960	15960	15960	0
497	20231031	115900	211057470	15960	15960	15960	15960	0
498	20231031	115800	211057470	15960	15960	15960	15960	0
499	20231031	115700	211057470	15960	15980	15980	15960	588
500	20231031	115600	201669590	15980	15980	15980	15980	0
501	20231031	115500	201669590	15980	15980	15980	15980	0
502	20231031	115400	201669590	15980	15980	15980	15980	0
503	20231031	115300	201669590	15980	15980	15980	15980	0
504	20231031	115200	201669590	15980	15980	15980	15980	100
505	20231031	115100	200071590	15960	15960	15960	15960	160
506	20231031	115000	197517990	15970	15970	15970	15970	0
507	20231031	114900	197517990	15970	15990	15990	15970	69
508	20231031	114800	196415980	15970	15970	15970	15970	1
509	20231031	114700	196400010	15990	15990	15990	15990	0
510	20231031	114600	196400010	15990	15970	15990	15970	101
511	20231031	114500	194785040	15970	15970	15970	15970	106
512	20231031	114400	193092220	15970	16000	16000	15970	4060
513	20231031	114300	128135490	16020	16010	16020	16010	98
514	20231031	114200	126566500	16010	16010	16010	16010	359
515	20231031	114100	120818910	16020	16060	16060	16020	872
516	20231031	114000	106840520	16070	16070	16070	16070	0
517	20231031	113900	106840520	16070	16070	16070	16070	0
518	20231031	113800	106840520	16070	16070	16070	16070	0
519	20231031	113700	106840520	16070	16070	16070	16070	0
520	20231031	113600	106840520	16070	16140	16140	16070	119
521	20231031	113500	104924690	16070	16070	16070	16070	0
522	20231031	113400	104924690	16070	16070	16070	16070	31
523	20231031	113300	104426520	16070	16070	16070	16070	0
524	20231031	113200	104426520	16070	16070	16070	16070	0
525	20231031	113100	104426520	16070	16070	16070	16070	0
526	20231031	113000	104426520	16070	16070	16070	16070	0
527	20231031	112900	104426520	16070	16070	16070	16070	0
528	20231031	112800	104426520	16070	16070	16070	16070	0
529	20231031	112700	104426520	16070	16070	16070	16070	0
530	20231031	112600	104426520	16070	16070	16070	16070	0
531	20231031	112500	104426520	16070	16070	16070	16070	0
532	20231031	112400	104426520	16070	16070	16070	16070	0
533	20231031	112300	104426520	16070	16070	16070	16070	0
534	20231031	112200	104426520	16070	16070	16070	16070	0
535	20231031	112100	104426520	16070	16070	16070	16070	0
536	20231031	112000	104426520	16070	16050	16070	16050	68
537	20231031	111900	103334760	16050	16050	16050	16050	0
538	20231031	111800	103334760	16050	16100	16100	16050	502
539	20231031	111700	95266080	16160	16160	16160	16160	0
540	20231031	111600	95266080	16160	16160	16160	16160	0
541	20231031	111500	95266080	16160	16160	16160	16160	1
542	20231031	111400	95249920	16090	16090	16090	16090	0
543	20231031	111300	95249920	16090	16090	16090	16090	0
544	20231031	111200	95249920	16090	16090	16090	16090	0
545	20231031	111100	95249920	16090	16090	16090	16090	0
546	20231031	111000	95249920	16090	16090	16090	16090	0
547	20231031	110900	95249920	16090	16090	16090	16090	0
548	20231031	110800	95249920	16090	16090	16090	16090	0
549	20231031	110700	95249920	16090	16090	16090	16090	0
550	20231031	110600	95249920	16090	16090	16090	16090	5
551	20231031	110500	95169470	16090	16100	16100	16090	65
552	20231031	110400	94123610	16100	16100	16100	16100	0
553	20231031	110300	94123610	16100	16100	16100	16100	0
554	20231031	110200	94123610	16100	16100	16100	16100	0
555	20231031	110100	94123610	16100	16110	16110	16100	2
556	20231031	110000	94091400	16160	16160	16160	16160	0
557	20231031	105900	94091400	16160	16160	16160	16160	1
558	20231031	105800	94075240	16110	16110	16110	16110	66
559	20231031	105700	93011980	16110	16110	16110	16110	0
560	20231031	105600	93011980	16110	16110	16110	16110	0
561	20231031	105500	93011980	16110	16110	16110	16110	10
562	20231031	105400	92850880	16110	16110	16110	16110	15
563	20231031	105300	92609230	16110	16110	16110	16110	0
564	20231031	105200	92609230	16110	16110	16110	16110	0
565	20231031	105100	92609230	16110	16110	16110	16110	2
566	20231031	105000	92577010	16110	16110	16110	16110	0
567	20231031	104900	92577010	16110	16110	16110	16110	1
568	20231031	104800	92560900	16090	16090	16090	16090	0
569	20231031	104700	92560900	16090	16090	16090	16090	0
570	20231031	104600	92560900	16090	16090	16090	16090	0
571	20231031	104500	92560900	16090	16090	16090	16090	0
572	20231031	104400	92560900	16090	16090	16090	16090	15
573	20231031	104300	92319550	16110	16110	16110	16110	0
574	20231031	104200	92319550	16110	16110	16110	16110	0
575	20231031	104100	92319550	16110	16110	16110	16110	0
576	20231031	104000	92319550	16110	16110	16110	16110	0
577	20231031	103900	92319550	16110	16110	16110	16110	0
578	20231031	103800	92319550	16110	16110	16110	16110	0
579	20231031	103700	92319550	16110	16110	16110	16110	0
580	20231031	103600	92319550	16110	16110	16110	16110	0
581	20231031	103500	92319550	16110	16080	16110	16080	14
582	20231031	103400	92094400	16080	16110	16110	16080	43
583	20231031	103300	91402930	16080	16080	16080	16080	12
584	20231031	103200	91209970	16080	16080	16080	16080	0
585	20231031	103100	91209970	16080	16080	16080	16080	0
586	20231031	103000	91209970	16080	16080	16080	16080	8
587	20231031	102900	91081330	16080	16080	16080	16080	0
588	20231031	102800	91081330	16080	16090	16090	16080	407
589	20231031	102700	84535700	16110	16090	16110	16090	49
590	20231031	102600	83747210	16090	16090	16090	16090	0
591	20231031	102500	83747210	16090	16090	16090	16090	0
592	20231031	102400	83747210	16090	16090	16090	16090	10
593	20231031	102300	83586310	16090	16090	16090	16090	0
594	20231031	102200	83586310	16090	16090	16090	16090	94
595	20231031	102100	82073850	16090	16090	16090	16090	0
596	20231031	102000	82073850	16090	16100	16100	16090	146
597	20231031	101900	79723680	16110	16110	16110	16110	0
598	20231031	101800	79723680	16110	16160	16160	16110	1185
599	20231031	101700	60598870	16160	16160	16160	16160	0
600	20231031	101600	60598870	16160	16160	16160	16160	0
601	20231031	101500	60598870	16160	16160	16160	16160	0
602	20231031	101400	60598870	16160	16160	16160	16160	1
603	20231031	101300	60582710	16210	16210	16210	16210	1
604	20231031	101200	60566500	16150	16150	16150	16150	0
605	20231031	101100	60566500	16150	16150	16150	16150	0
606	20231031	101000	60566500	16150	16150	16150	16150	100
607	20231031	100900	58951500	16140	16140	16140	16140	0
608	20231031	100800	58951500	16140	16140	16140	16140	0
609	20231031	100700	58951500	16140	16140	16140	16140	0
610	20231031	100600	58951500	16140	16170	16170	16140	490
611	20231031	100500	51040330	16170	16170	16170	16170	0
612	20231031	100400	51040330	16170	16170	16170	16170	0
613	20231031	100300	51040330	16170	16170	16170	16170	0
614	20231031	100200	51040330	16170	16170	16170	16170	0
615	20231031	100100	51040330	16170	16170	16170	16170	21
616	20231031	100000	50700760	16270	16270	16270	16270	1
617	20231031	095900	50684490	16160	16160	16160	16160	0
618	20231031	095800	50684490	16160	16160	16160	16160	0
619	20231031	095700	50684490	16160	16160	16160	16160	0
620	20231031	095600	50684490	16160	16210	16210	16160	1120
621	20231031	095500	32569860	16210	16210	16210	16210	1
622	20231031	095400	32553650	16290	16290	16290	16290	0
623	20231031	095300	32553650	16290	16290	16290	16290	0
624	20231031	095200	32553650	16290	16290	16290	16290	0
625	20231031	095100	32553650	16290	16290	16290	16290	1
626	20231031	095000	32537360	16210	16210	16210	16210	0
627	20231031	094900	32537360	16210	16230	16230	16210	100
628	20231031	094800	30916340	16290	16290	16290	16290	0
629	20231031	094700	30916340	16290	16290	16290	16290	0
630	20231031	094600	30916340	16290	16290	16290	16290	0
631	20231031	094500	30916340	16290	16290	16290	16290	0
632	20231031	094400	30916340	16290	16290	16290	16290	0
633	20231031	094300	30916340	16290	16270	16290	16270	40
634	20231031	094200	30265170	16210	16210	16210	16210	0
635	20231031	094100	30265170	16210	16210	16210	16210	50
636	20231031	094000	29454670	16280	16200	16280	16190	301
637	20231031	093900	24581250	16210	16220	16220	16210	204
638	20231031	093800	21272860	16300	16290	16300	16290	158
639	20231031	093700	18698960	16290	16290	16290	16290	0
640	20231031	093600	18698960	16290	16290	16290	16290	0
641	20231031	093500	18698960	16290	16210	16290	16210	2
642	20231031	093400	18666460	16290	16290	16290	16290	0
643	20231031	093300	18666460	16290	16290	16290	16290	0
644	20231031	093200	18666460	16290	16290	16290	16290	1
645	20231031	093100	18650170	16280	16280	16280	16280	0
646	20231031	093000	18650170	16280	16280	16280	16280	14
647	20231031	092900	18422250	16290	16290	16290	16290	102
648	20231031	092800	16760670	16300	16300	16300	16300	0
649	20231031	092700	16760670	16300	16180	16300	16180	63
650	20231031	092600	15738210	16240	16240	16240	16240	12
651	20231031	092500	15543330	16200	16200	16200	16200	0
652	20231031	092400	15543330	16200	16200	16200	16200	0
653	20231031	092300	15543330	16200	16200	16200	16200	0
654	20231031	092200	15543330	16200	16200	16200	16200	0
655	20231031	092100	15543330	16200	16200	16200	16200	40
656	20231031	092000	14895330	16200	16240	16240	16200	313
657	20231031	091900	9818650	16260	16300	16300	16240	16
658	20231031	091800	9558290	16240	16240	16240	16240	0
659	20231031	091700	9558290	16240	16240	16240	16240	0
660	20231031	091600	9558290	16240	16240	16240	16240	2
661	20231031	091500	9525810	16250	16250	16250	16250	20
662	20231031	091400	9200810	16280	16280	16280	16280	60
663	20231031	091300	8224010	16300	16300	16300	16300	1
664	20231031	091200	8207710	16240	16240	16240	16240	18
665	20231031	091100	7915390	16240	16260	16260	16230	23
666	20231031	091000	7541930	16300	16300	16300	16300	0
667	20231031	090900	7541930	16300	16300	16300	16300	0
668	20231031	090800	7541930	16300	16300	16300	16300	0
669	20231031	090700	7541930	16300	16300	16300	16300	0
670	20231031	090600	7541930	16300	16300	16300	16300	200
671	20231031	090500	4281930	16300	16300	16300	16300	0
672	20231031	090400	4281930	16300	16300	16300	16300	0
673	20231031	090300	4281930	16300	16300	16300	16300	0
674	20231031	090200	4281930	16300	16300	16300	16300	0
675	20231031	090100	4281930	16300	16230	16300	16230	77
676	20231031	090000	3029400	16200	16200	16200	16200	187