KissMeData/126720/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201600	589302920	18520	18520	18520	18520	106
3	20231031	201500	589302920	18520	18520	18520	18520	0
4	20231031	201400	589302920	18520	18520	18520	18520	0
5	20231031	201300	589302920	18520	18520	18520	18520	0
6	20231031	201200	589302920	18520	18520	18520	18520	0
7	20231031	201100	589302920	18520	18520	18520	18520	0
8	20231031	201000	589302920	18520	18520	18520	18520	0
9	20231031	200900	589302920	18520	18520	18520	18520	0
10	20231031	200800	589302920	18520	18520	18520	18520	0
11	20231031	200700	589302920	18520	18520	18520	18520	0
12	20231031	200600	589302920	18520	18520	18520	18520	0
13	20231031	200500	589302920	18520	18520	18520	18520	0
14	20231031	200400	589302920	18520	18520	18520	18520	0
15	20231031	200300	589302920	18520	18520	18520	18520	0
16	20231031	200200	589302920	18520	18520	18520	18520	0
17	20231031	200100	589302920	18520	18520	18520	18520	0
18	20231031	200000	589302920	18520	18520	18520	18520	0
19	20231031	195900	589302920	18520	18520	18520	18520	0
20	20231031	195800	589302920	18520	18520	18520	18520	0
21	20231031	195700	589302920	18520	18520	18520	18520	0
22	20231031	195600	589302920	18520	18520	18520	18520	0
23	20231031	195500	589302920	18520	18520	18520	18520	0
24	20231031	195400	589302920	18520	18520	18520	18520	0
25	20231031	195300	589302920	18520	18520	18520	18520	0
26	20231031	195200	589302920	18520	18520	18520	18520	0
27	20231031	195100	589302920	18520	18520	18520	18520	0
28	20231031	195000	589302920	18520	18520	18520	18520	0
29	20231031	194900	589302920	18520	18520	18520	18520	0
30	20231031	194800	589302920	18520	18520	18520	18520	0
31	20231031	194700	589302920	18520	18520	18520	18520	0
32	20231031	194600	589302920	18520	18520	18520	18520	106
33	20231031	194500	589302920	18520	18520	18520	18520	0
34	20231031	194400	589302920	18520	18520	18520	18520	0
35	20231031	194300	589302920	18520	18520	18520	18520	0
36	20231031	194200	589302920	18520	18520	18520	18520	0
37	20231031	194100	589302920	18520	18520	18520	18520	0
38	20231031	194000	589302920	18520	18520	18520	18520	0
39	20231031	193900	589302920	18520	18520	18520	18520	0
40	20231031	193800	589302920	18520	18520	18520	18520	0
41	20231031	193700	589302920	18520	18520	18520	18520	0
42	20231031	193600	589302920	18520	18520	18520	18520	0
43	20231031	193500	589302920	18520	18520	18520	18520	0
44	20231031	193400	589302920	18520	18520	18520	18520	0
45	20231031	193300	589302920	18520	18520	18520	18520	0
46	20231031	193200	589302920	18520	18520	18520	18520	0
47	20231031	193100	589302920	18520	18520	18520	18520	0
48	20231031	193000	589302920	18520	18520	18520	18520	0
49	20231031	192900	589302920	18520	18520	18520	18520	0
50	20231031	192800	589302920	18520	18520	18520	18520	0
51	20231031	192700	589302920	18520	18520	18520	18520	0
52	20231031	192600	589302920	18520	18520	18520	18520	0
53	20231031	192500	589302920	18520	18520	18520	18520	0
54	20231031	192400	589302920	18520	18520	18520	18520	0
55	20231031	192300	589302920	18520	18520	18520	18520	0
56	20231031	192200	589302920	18520	18520	18520	18520	0
57	20231031	192100	589302920	18520	18520	18520	18520	0
58	20231031	192000	589302920	18520	18520	18520	18520	0
59	20231031	191900	589302920	18520	18520	18520	18520	0
60	20231031	191800	589302920	18520	18520	18520	18520	0
61	20231031	191700	589302920	18520	18520	18520	18520	0
62	20231031	191600	589302920	18520	18520	18520	18520	106
63	20231031	191500	589302920	18520	18520	18520	18520	0
64	20231031	191400	589302920	18520	18520	18520	18520	0
65	20231031	191300	589302920	18520	18520	18520	18520	0
66	20231031	191200	589302920	18520	18520	18520	18520	0
67	20231031	191100	589302920	18520	18520	18520	18520	0
68	20231031	191000	589302920	18520	18520	18520	18520	0
69	20231031	190900	589302920	18520	18520	18520	18520	0
70	20231031	190800	589302920	18520	18520	18520	18520	0
71	20231031	190700	589302920	18520	18520	18520	18520	0
72	20231031	190600	589302920	18520	18520	18520	18520	0
73	20231031	190500	589302920	18520	18520	18520	18520	0
74	20231031	190400	589302920	18520	18520	18520	18520	0
75	20231031	190300	589302920	18520	18520	18520	18520	0
76	20231031	190200	589302920	18520	18520	18520	18520	0
77	20231031	190100	589302920	18520	18520	18520	18520	0
78	20231031	190000	589302920	18520	18520	18520	18520	0
79	20231031	185900	589302920	18520	18520	18520	18520	0
80	20231031	185800	589302920	18520	18520	18520	18520	0
81	20231031	185700	589302920	18520	18520	18520	18520	0
82	20231031	185600	589302920	18520	18520	18520	18520	0
83	20231031	185500	589302920	18520	18520	18520	18520	0
84	20231031	185400	589302920	18520	18520	18520	18520	0
85	20231031	185300	589302920	18520	18520	18520	18520	0
86	20231031	185200	589302920	18520	18520	18520	18520	0
87	20231031	185100	589302920	18520	18520	18520	18520	0
88	20231031	185000	589302920	18520	18520	18520	18520	0
89	20231031	184900	589302920	18520	18520	18520	18520	0
90	20231031	184800	589302920	18520	18520	18520	18520	0
91	20231031	184700	589302920	18520	18520	18520	18520	0
92	20231031	184600	589302920	18520	18520	18520	18520	106
93	20231031	184500	589302920	18520	18520	18520	18520	0
94	20231031	184400	589302920	18520	18520	18520	18520	0
95	20231031	184300	589302920	18520	18520	18520	18520	0
96	20231031	184200	589302920	18520	18520	18520	18520	0
97	20231031	184100	589302920	18520	18520	18520	18520	0
98	20231031	184000	589302920	18520	18520	18520	18520	0
99	20231031	183900	589302920	18520	18520	18520	18520	0
100	20231031	183800	589302920	18520	18520	18520	18520	0
101	20231031	183700	589302920	18520	18520	18520	18520	0
102	20231031	183600	589302920	18520	18520	18520	18520	0
103	20231031	183500	589302920	18520	18520	18520	18520	0
104	20231031	183400	589302920	18520	18520	18520	18520	0
105	20231031	183300	589302920	18520	18520	18520	18520	0
106	20231031	183200	589302920	18520	18520	18520	18520	0
107	20231031	183100	589302920	18520	18520	18520	18520	0
108	20231031	183000	589302920	18520	18520	18520	18520	0
109	20231031	182900	589302920	18520	18520	18520	18520	0
110	20231031	182800	589302920	18520	18520	18520	18520	0
111	20231031	182700	589302920	18520	18520	18520	18520	0
112	20231031	182600	589302920	18520	18520	18520	18520	0
113	20231031	182500	589302920	18520	18520	18520	18520	0
114	20231031	182400	589302920	18520	18520	18520	18520	0
115	20231031	182300	589302920	18520	18520	18520	18520	0
116	20231031	182200	589302920	18520	18520	18520	18520	0
117	20231031	182100	589302920	18520	18520	18520	18520	0
118	20231031	182000	589302920	18520	18520	18520	18520	0
119	20231031	181900	589302920	18520	18520	18520	18520	0
120	20231031	181800	589302920	18520	18520	18520	18520	0
121	20231031	181700	589302920	18520	18520	18520	18520	0
122	20231031	181600	589302920	18520	18520	18520	18520	106
123	20231031	181500	589302920	18520	18520	18520	18520	0
124	20231031	181400	589302920	18520	18520	18520	18520	0
125	20231031	181300	589302920	18520	18520	18520	18520	0
126	20231031	181200	589302920	18520	18520	18520	18520	0
127	20231031	181100	589302920	18520	18520	18520	18520	0
128	20231031	181000	589302920	18520	18520	18520	18520	0
129	20231031	180900	589302920	18520	18520	18520	18520	0
130	20231031	180800	589302920	18520	18520	18520	18520	0
131	20231031	180700	589302920	18520	18520	18520	18520	0
132	20231031	180600	589302920	18520	18520	18520	18520	0
133	20231031	180500	589302920	18520	18520	18520	18520	0
134	20231031	180400	589302920	18520	18520	18520	18520	0
135	20231031	180300	589302920	18520	18520	18520	18520	0
136	20231031	180200	589302920	18520	18520	18520	18520	0
137	20231031	180100	589302920	18520	18520	18520	18520	0
138	20231031	180000	589302920	18520	18520	18520	18520	0
139	20231031	175900	589302920	18520	18520	18520	18520	0
140	20231031	175800	589302920	18520	18520	18520	18520	0
141	20231031	175700	589302920	18520	18520	18520	18520	0
142	20231031	175600	589302920	18520	18520	18520	18520	0
143	20231031	175500	589302920	18520	18520	18520	18520	0
144	20231031	175400	589302920	18520	18520	18520	18520	0
145	20231031	175300	589302920	18520	18520	18520	18520	0
146	20231031	175200	589302920	18520	18520	18520	18520	0
147	20231031	175100	589302920	18520	18520	18520	18520	0
148	20231031	175000	589302920	18520	18520	18520	18520	0
149	20231031	174900	589302920	18520	18520	18520	18520	0
150	20231031	174800	589302920	18520	18520	18520	18520	0
151	20231031	174700	589302920	18520	18520	18520	18520	0
152	20231031	174600	589302920	18520	18520	18520	18520	106
153	20231031	174500	589302920	18520	18520	18520	18520	0
154	20231031	174400	589302920	18520	18520	18520	18520	0
155	20231031	174300	589302920	18520	18520	18520	18520	0
156	20231031	174200	589302920	18520	18520	18520	18520	0
157	20231031	174100	589302920	18520	18520	18520	18520	0
158	20231031	174000	589302920	18520	18520	18520	18520	0
159	20231031	173900	589302920	18520	18520	18520	18520	0
160	20231031	173800	589302920	18520	18520	18520	18520	0
161	20231031	173700	589302920	18520	18520	18520	18520	0
162	20231031	173600	589302920	18520	18520	18520	18520	0
163	20231031	173500	589302920	18520	18520	18520	18520	0
164	20231031	173400	589302920	18520	18520	18520	18520	0
165	20231031	173300	589302920	18520	18520	18520	18520	0
166	20231031	173200	589302920	18520	18520	18520	18520	0
167	20231031	173100	589302920	18520	18520	18520	18520	0
168	20231031	173000	589302920	18520	18520	18520	18520	0
169	20231031	172900	589302920	18520	18520	18520	18520	0
170	20231031	172800	589302920	18520	18520	18520	18520	0
171	20231031	172700	589302920	18520	18520	18520	18520	0
172	20231031	172600	589302920	18520	18520	18520	18520	0
173	20231031	172500	589302920	18520	18520	18520	18520	0
174	20231031	172400	589302920	18520	18520	18520	18520	0
175	20231031	172300	589302920	18520	18520	18520	18520	0
176	20231031	172200	589302920	18520	18520	18520	18520	0
177	20231031	172100	589302920	18520	18520	18520	18520	0
178	20231031	172000	589302920	18520	18520	18520	18520	0
179	20231031	171900	589302920	18520	18520	18520	18520	0
180	20231031	171800	589302920	18520	18520	18520	18520	0
181	20231031	171700	589302920	18520	18520	18520	18520	0
182	20231031	171600	589302920	18520	18520	18520	18520	106
183	20231031	171500	589302920	18520	18520	18520	18520	0
184	20231031	171400	589302920	18520	18520	18520	18520	0
185	20231031	171300	589302920	18520	18520	18520	18520	0
186	20231031	171200	589302920	18520	18520	18520	18520	0
187	20231031	171100	589302920	18520	18520	18520	18520	0
188	20231031	171000	589302920	18520	18520	18520	18520	0
189	20231031	170900	589302920	18520	18520	18520	18520	0
190	20231031	170800	589302920	18520	18520	18520	18520	0
191	20231031	170700	589302920	18520	18520	18520	18520	0
192	20231031	170600	589302920	18520	18520	18520	18520	0
193	20231031	170500	589302920	18520	18520	18520	18520	0
194	20231031	170400	589302920	18520	18520	18520	18520	0
195	20231031	170300	589302920	18520	18520	18520	18520	0
196	20231031	170200	589302920	18520	18520	18520	18520	0
197	20231031	170100	589302920	18520	18520	18520	18520	0
198	20231031	170000	589302920	18520	18520	18520	18520	0
199	20231031	165900	589302920	18520	18520	18520	18520	0
200	20231031	165800	589302920	18520	18520	18520	18520	0
201	20231031	165700	589302920	18520	18520	18520	18520	0
202	20231031	165600	589302920	18520	18520	18520	18520	0
203	20231031	165500	589302920	18520	18520	18520	18520	0
204	20231031	165400	589302920	18520	18520	18520	18520	0
205	20231031	165300	589302920	18520	18520	18520	18520	0
206	20231031	165200	589302920	18520	18520	18520	18520	0
207	20231031	165100	589302920	18520	18520	18520	18520	0
208	20231031	165000	589302920	18520	18520	18520	18520	0
209	20231031	164900	589302920	18520	18520	18520	18520	0
210	20231031	164800	589302920	18520	18520	18520	18520	0
211	20231031	164700	589302920	18520	18520	18520	18520	0
212	20231031	164600	589302920	18520	18520	18520	18520	106
213	20231031	164500	589302920	18520	18520	18520	18520	0
214	20231031	164400	589302920	18520	18520	18520	18520	0
215	20231031	164300	589302920	18520	18520	18520	18520	0
216	20231031	164200	589302920	18520	18520	18520	18520	0
217	20231031	164100	589302920	18520	18520	18520	18520	0
218	20231031	164000	589302920	18520	18520	18520	18520	0
219	20231031	163900	589302920	18520	18520	18520	18520	0
220	20231031	163800	589302920	18520	18520	18520	18520	0
221	20231031	163700	589302920	18520	18520	18520	18520	0
222	20231031	163600	589302920	18520	18520	18520	18520	0
223	20231031	163500	589302920	18520	18520	18520	18520	0
224	20231031	163400	589302920	18520	18520	18520	18520	0
225	20231031	163300	589302920	18520	18520	18520	18520	0
226	20231031	163200	589302920	18520	18520	18520	18520	0
227	20231031	163100	589302920	18520	18520	18520	18520	0
228	20231031	163000	589302920	18520	18520	18520	18520	0
229	20231031	162900	589302920	18520	18520	18520	18520	0
230	20231031	162800	589302920	18520	18520	18520	18520	0
231	20231031	162700	589302920	18520	18520	18520	18520	0
232	20231031	162600	589302920	18520	18520	18520	18520	0
233	20231031	162500	589302920	18520	18520	18520	18520	0
234	20231031	162400	589302920	18520	18520	18520	18520	0
235	20231031	162300	589302920	18520	18520	18520	18520	0
236	20231031	162200	589302920	18520	18520	18520	18520	0
237	20231031	162100	589302920	18520	18520	18520	18520	0
238	20231031	162000	589302920	18520	18520	18520	18520	0
239	20231031	161900	589302920	18520	18520	18520	18520	0
240	20231031	161800	589302920	18520	18520	18520	18520	0
241	20231031	161700	589302920	18520	18520	18520	18520	0
242	20231031	161600	589302920	18520	18520	18520	18520	106
243	20231031	161500	589302920	18520	18520	18520	18520	0
244	20231031	161400	589302920	18520	18520	18520	18520	0
245	20231031	161300	589302920	18520	18520	18520	18520	0
246	20231031	161200	589302920	18520	18520	18520	18520	0
247	20231031	161100	589302920	18520	18520	18520	18520	0
248	20231031	161000	589302920	18520	18520	18520	18520	0
249	20231031	160900	589302920	18520	18520	18520	18520	0
250	20231031	160800	589302920	18520	18520	18520	18520	0
251	20231031	160700	589302920	18520	18520	18520	18520	0
252	20231031	160600	589302920	18520	18520	18520	18520	0
253	20231031	160500	589302920	18520	18520	18520	18520	0
254	20231031	160400	589302920	18520	18520	18520	18520	0
255	20231031	160300	589302920	18520	18520	18520	18520	0
256	20231031	160200	589302920	18520	18520	18520	18520	0
257	20231031	160100	589302920	18520	18520	18520	18520	0
258	20231031	160000	589302920	18520	18520	18520	18520	0
259	20231031	155900	589302920	18520	18520	18520	18520	0
260	20231031	155800	589302920	18520	18520	18520	18520	0
261	20231031	155700	589302920	18520	18520	18520	18520	0
262	20231031	155600	589302920	18520	18520	18520	18520	0
263	20231031	155500	589302920	18520	18520	18520	18520	0
264	20231031	155400	589302920	18520	18520	18520	18520	0
265	20231031	155300	589302920	18520	18520	18520	18520	0
266	20231031	155200	589302920	18520	18520	18520	18520	0
267	20231031	155100	589302920	18520	18520	18520	18520	0
268	20231031	155000	589302920	18520	18520	18520	18520	0
269	20231031	154900	589302920	18520	18520	18520	18520	0
270	20231031	154800	589302920	18520	18520	18520	18520	0
271	20231031	154700	589302920	18520	18520	18520	18520	0
272	20231031	154600	589302920	18520	18520	18520	18520	106
273	20231031	154500	589302920	18520	18520	18520	18520	0
274	20231031	154400	589302920	18520	18520	18520	18520	0
275	20231031	154300	589302920	18520	18520	18520	18520	0
276	20231031	154200	589302920	18520	18520	18520	18520	0
277	20231031	154100	589302920	18520	18520	18520	18520	0
278	20231031	154000	589302920	18520	18520	18520	18520	0
279	20231031	153900	589302920	18520	18520	18520	18520	0
280	20231031	153800	589302920	18520	18520	18520	18520	0
281	20231031	153700	589302920	18520	18520	18520	18520	0
282	20231031	153600	589302920	18520	18520	18520	18520	0
283	20231031	153500	589302920	18520	18520	18520	18520	0
284	20231031	153400	589302920	18520	18520	18520	18520	0
285	20231031	153300	589302920	18520	18520	18520	18520	0
286	20231031	153200	589302920	18520	18520	18520	18520	0
287	20231031	153100	589302920	18520	18520	18520	18520	0
288	20231031	153000	589302920	18520	18520	18520	18520	106
289	20231031	152900	587339800	18520	18520	18520	18520	0
290	20231031	152800	587339800	18520	18520	18520	18520	0
291	20231031	152700	587339800	18520	18520	18520	18520	0
292	20231031	152600	587339800	18520	18520	18520	18520	0
293	20231031	152500	587339800	18520	18520	18520	18520	0
294	20231031	152400	587339800	18520	18520	18520	18520	0
295	20231031	152300	587339800	18520	18520	18520	18520	0
296	20231031	152200	587339800	18520	18520	18520	18520	0
297	20231031	152100	587339800	18520	18520	18520	18520	0
298	20231031	152000	587339800	18520	18520	18520	18520	0
299	20231031	151900	587339800	18520	18520	18520	18520	1
300	20231031	151800	587321280	18520	18530	18530	18520	127
301	20231031	151700	584968970	18530	18540	18540	18530	241
302	20231031	151600	580501640	18520	18520	18520	18520	25
303	20231031	151500	580038640	18520	18530	18530	18520	106
304	20231031	151400	578074990	18530	18520	18530	18520	11
305	20231031	151300	577871260	18510	18510	18510	18510	14
306	20231031	151200	577612120	18520	18530	18530	18520	144
307	20231031	151100	574944330	18540	18540	18550	18540	94
308	20231031	151000	573201560	18540	18530	18540	18530	3
309	20231031	150900	573145950	18520	18510	18520	18510	38
310	20231031	150800	572442330	18510	18510	18510	18510	53
311	20231031	150700	571461300	18500	18500	18500	18500	53
312	20231031	150600	570480800	18510	18510	18510	18510	53
313	20231031	150500	569499770	18500	18490	18510	18490	39
314	20231031	150400	568778320	18530	18550	18550	18530	204
315	20231031	150300	564995200	18550	18550	18550	18550	207
316	20231031	150200	561155350	18550	18550	18550	18550	10
317	20231031	150100	560969850	18540	18540	18540	18540	111
318	20231031	150000	558911910	18540	18560	18560	18540	43
319	20231031	145900	558113950	18560	18560	18560	18560	6
320	20231031	145800	558002590	18560	18560	18560	18560	0
321	20231031	145700	558002590	18560	18560	18560	18560	1
322	20231031	145600	557984030	18480	18480	18480	18480	10
323	20231031	145500	557799230	18480	18480	18480	18480	53
324	20231031	145400	556819790	18480	18480	18480	18480	110
325	20231031	145300	554786990	18480	18480	18480	18480	56
326	20231031	145200	553752110	18480	18480	18480	18480	52
327	20231031	145100	552791150	18480	18480	18480	18480	53
328	20231031	145000	551811710	18480	18470	18480	18470	77
329	20231031	144900	550388990	18440	18440	18440	18440	12
330	20231031	144800	550167710	18420	18420	18420	18420	0
331	20231031	144700	550167710	18420	18420	18420	18420	12
332	20231031	144600	549946670	18420	18420	18420	18420	0
333	20231031	144500	549946670	18420	18420	18420	18420	1
334	20231031	144400	549928250	18360	18360	18360	18360	0
335	20231031	144300	549928250	18360	18360	18360	18360	5
336	20231031	144200	549836450	18360	18360	18360	18360	10
337	20231031	144100	549652850	18360	18360	18360	18360	201
338	20231031	144000	545962490	18360	18390	18390	18360	699
339	20231031	143900	533126590	18390	18390	18390	18390	0
340	20231031	143800	533126590	18390	18390	18390	18390	0
341	20231031	143700	533126590	18390	18390	18390	18390	0
342	20231031	143600	533126590	18390	18390	18390	18390	0
343	20231031	143500	533126590	18390	18390	18390	18390	73
344	20231031	143400	531784120	18390	18390	18390	18390	0
345	20231031	143300	531784120	18390	18390	18390	18390	7
346	20231031	143200	531655390	18380	18380	18380	18380	21
347	20231031	143100	531269410	18380	18400	18400	18380	478
348	20231031	143000	522478540	18410	18410	18410	18410	163
349	20231031	142900	519477710	18390	18390	18390	18390	0
350	20231031	142800	519477710	18390	18390	18390	18390	0
351	20231031	142700	519477710	18390	18390	18390	18390	0
352	20231031	142600	519477710	18390	18400	18400	18390	8
353	20231031	142500	519330580	18390	18390	18390	18390	24
354	20231031	142400	518889220	18390	18400	18400	18390	891
355	20231031	142300	502502190	18400	18420	18420	18400	256
356	20231031	142200	497789680	18400	18400	18400	18400	0
357	20231031	142100	497789680	18400	18400	18400	18400	450
358	20231031	142000	489509680	18400	18400	18400	18400	0
359	20231031	141900	489509680	18400	18400	18400	18400	0
360	20231031	141800	489509680	18400	18400	18400	18400	0
361	20231031	141700	489509680	18400	18400	18400	18400	31
362	20231031	141600	488939280	18400	18400	18400	18400	0
363	20231031	141500	488939280	18400	18400	18400	18400	0
364	20231031	141400	488939280	18400	18400	18400	18400	2
365	20231031	141300	488902480	18390	18390	18390	18390	0
366	20231031	141200	488902480	18390	18410	18410	18390	200
367	20231031	141100	485224210	18470	18400	18470	18400	44
368	20231031	141000	484413840	18400	18400	18400	18400	53
369	20231031	140900	483438640	18400	18480	18480	18400	430
370	20231031	140800	475520460	18480	18480	18480	18480	61
371	20231031	140700	474393180	18480	18490	18490	18480	109
372	20231031	140600	472377780	18490	18570	18570	18490	3580
373	20231031	140500	406099700	18560	18560	18560	18560	77
374	20231031	140400	404670580	18570	18570	18570	18570	0
375	20231031	140300	404670580	18570	18570	18570	18560	237
376	20231031	140200	400269500	18570	18570	18570	18570	0
377	20231031	140100	400269500	18570	18570	18570	18570	0
378	20231031	140000	400269500	18570	18570	18570	18570	0
379	20231031	135900	400269500	18570	18570	18570	18570	506
380	20231031	135800	390873080	18570	18570	18570	18570	0
381	20231031	135700	390873080	18570	18570	18570	18570	400
382	20231031	135600	383445080	18570	18570	18570	18570	0
383	20231031	135500	383445080	18570	18570	18570	18570	553
384	20231031	135400	373175870	18580	18580	18580	18580	1003
385	20231031	135300	354540130	18580	18580	18580	18580	97
386	20231031	135200	352737870	18570	18570	18570	18570	0
387	20231031	135100	352737870	18570	18570	18570	18570	250
388	20231031	135000	348095370	18580	18580	18580	18580	120
389	20231031	134900	345865770	18580	18590	18590	18580	100
390	20231031	134800	344007620	18590	18590	18590	18590	0
391	20231031	134700	344007620	18590	18590	18590	18590	150
392	20231031	134600	341219120	18590	18590	18590	18590	100
393	20231031	134500	339360120	18600	18600	18600	18600	1
394	20231031	134400	339341520	18580	18580	18580	18580	10
395	20231031	134300	339155720	18580	18580	18580	18580	0
396	20231031	134200	339155720	18580	18590	18590	18580	451
397	20231031	134100	330776120	18580	18580	18580	18580	0
398	20231031	134000	330776120	18580	18580	18580	18580	0
399	20231031	133900	330776120	18580	18580	18580	18580	0
400	20231031	133800	330776120	18580	18580	18580	18580	0
401	20231031	133700	330776120	18580	18580	18580	18580	0
402	20231031	133600	330776120	18580	18580	18580	18580	0
403	20231031	133500	330776120	18580	18590	18590	18580	305
404	20231031	133400	325107820	18580	18580	18580	18580	12
405	20231031	133300	324884860	18580	18580	18580	18580	200
406	20231031	133200	321168860	18580	18580	18580	18580	27
407	20231031	133100	320667200	18580	18580	18580	18580	10
408	20231031	133000	320481400	18570	18580	18580	18570	776
409	20231031	132900	306063450	18580	18580	18580	18580	38
410	20231031	132800	305357410	18590	18590	18590	18590	0
411	20231031	132700	305357410	18590	18590	18590	18590	70
412	20231031	132600	304056110	18600	18600	18600	18600	160
413	20231031	132500	301080110	18600	18600	18600	18600	0
414	20231031	132400	301080110	18600	18600	18600	18600	0
415	20231031	132300	301080110	18600	18600	18600	18600	0
416	20231031	132200	301080110	18600	18600	18600	18600	0
417	20231031	132100	301080110	18600	18580	18600	18580	16
418	20231031	132000	300782810	18580	18580	18580	18580	0
419	20231031	131900	300782810	18580	18580	18580	18580	0
420	20231031	131800	300782810	18580	18590	18590	18580	993
421	20231031	131700	282332750	18590	18580	18590	18580	12
422	20231031	131600	282109710	18590	18590	18590	18590	94
423	20231031	131500	280362250	18590	18590	18590	18590	0
424	20231031	131400	280362250	18590	18590	18590	18590	0
425	20231031	131300	280362250	18590	18590	18590	18590	37
426	20231031	131200	279674420	18600	18600	18600	18600	0
427	20231031	131100	279674420	18600	18600	18600	18600	5
428	20231031	131000	279581420	18600	18600	18600	18600	1
429	20231031	130900	279562820	18600	18600	18600	18600	100
430	20231031	130800	277702820	18610	18610	18610	18610	0
431	20231031	130700	277702820	18610	18610	18610	18610	0
432	20231031	130600	277702820	18610	18610	18610	18610	0
433	20231031	130500	277702820	18610	18610	18610	18610	0
434	20231031	130400	277702820	18610	18610	18610	18610	0
435	20231031	130300	277702820	18610	18610	18610	18610	0
436	20231031	130200	277702820	18610	18610	18610	18610	0
437	20231031	130100	277702820	18610	18610	18610	18610	50
438	20231031	130000	276772320	18600	18600	18600	18600	10
439	20231031	125900	276586320	18590	18590	18590	18590	442
440	20231031	125800	268369540	18600	18600	18600	18600	447
441	20231031	125700	260055340	18590	18590	18590	18590	2
442	20231031	125600	260018160	18570	18580	18580	18570	500
443	20231031	125500	250731390	18580	18580	18580	18580	0
444	20231031	125400	250731390	18580	18580	18580	18580	0
445	20231031	125300	250731390	18580	18590	18590	18580	500
446	20231031	125200	241440500	18590	18590	18590	18590	0
447	20231031	125100	241440500	18590	18590	18590	18590	0
448	20231031	125000	241440500	18590	18590	18590	18590	0
449	20231031	124900	241440500	18590	18590	18590	18590	0
450	20231031	124800	241440500	18590	18590	18590	18590	150
451	20231031	124700	238652000	18600	18600	18600	18600	1
452	20231031	124600	238633400	18600	18600	18600	18600	62
453	20231031	124500	237480200	18600	18600	18600	18600	10
454	20231031	124400	237294200	18600	18600	18600	18600	10
455	20231031	124300	237108200	18600	18600	18600	18600	0
456	20231031	124200	237108200	18600	18600	18600	18600	0
457	20231031	124100	237108200	18600	18600	18600	18600	10
458	20231031	124000	236922200	18600	18600	18600	18600	0
459	20231031	123900	236922200	18600	18600	18600	18600	0
460	20231031	123800	236922200	18600	18600	18600	18600	0
461	20231031	123700	236922200	18600	18600	18600	18600	0
462	20231031	123600	236922200	18600	18600	18600	18600	0
463	20231031	123500	236922200	18600	18600	18600	18600	0
464	20231031	123400	236922200	18600	18600	18600	18600	0
465	20231031	123300	236922200	18600	18600	18600	18600	0
466	20231031	123200	236922200	18600	18600	18600	18600	53
467	20231031	123100	235936400	18600	18600	18600	18600	0
468	20231031	123000	235936400	18600	18600	18600	18600	0
469	20231031	122900	235936400	18600	18600	18600	18600	0
470	20231031	122800	235936400	18600	18600	18600	18600	0
471	20231031	122700	235936400	18600	18600	18600	18600	10
472	20231031	122600	235750400	18600	18600	18600	18600	0
473	20231031	122500	235750400	18600	18600	18600	18600	1
474	20231031	122400	235731800	18600	18600	18600	18600	9
475	20231031	122300	235564400	18600	18600	18600	18600	0
476	20231031	122200	235564400	18600	18600	18600	18600	250
477	20231031	122100	230914400	18590	18600	18600	18590	73
478	20231031	122000	229556850	18590	18590	18590	18590	20
479	20231031	121900	229185050	18600	18600	18600	18600	0
480	20231031	121800	229185050	18600	18600	18600	18600	0
481	20231031	121700	229185050	18600	18600	18600	18600	0
482	20231031	121600	229185050	18600	18600	18600	18600	0
483	20231031	121500	229185050	18600	18600	18600	18600	197
484	20231031	121400	225520850	18600	18600	18600	18600	0
485	20231031	121300	225520850	18600	18600	18600	18600	4
486	20231031	121200	225446450	18600	18600	18600	18600	500
487	20231031	121100	216146450	18600	18600	18600	18600	0
488	20231031	121000	216146450	18600	18600	18600	18600	0
489	20231031	120900	216146450	18600	18600	18600	18600	54
490	20231031	120800	215142050	18600	18600	18600	18600	0
491	20231031	120700	215142050	18600	18600	18600	18600	5
492	20231031	120600	215049050	18600	18600	18600	18600	3
493	20231031	120500	214993250	18590	18590	18590	18590	12
494	20231031	120400	214770170	18600	18600	18600	18600	1
495	20231031	120300	214751570	18600	18620	18620	18600	1325
496	20231031	120200	190100220	18620	18620	18620	18620	0
497	20231031	120100	190100220	18620	18620	18620	18620	0
498	20231031	120000	190100220	18620	18620	18620	18620	0
499	20231031	115900	190100220	18620	18620	18620	18620	3
500	20231031	115800	190044360	18620	18620	18620	18620	0
501	20231031	115700	190044360	18620	18620	18620	18620	197
502	20231031	115600	186376220	18620	18620	18620	18620	0
503	20231031	115500	186376220	18620	18620	18620	18620	0
504	20231031	115400	186376220	18620	18630	18630	18620	292
505	20231031	115300	180937140	18630	18630	18630	18630	0
506	20231031	115200	180937140	18630	18630	18630	18630	20
507	20231031	115100	180564540	18630	18630	18630	18630	0
508	20231031	115000	180564540	18630	18630	18630	18630	0
509	20231031	114900	180564540	18630	18630	18630	18630	0
510	20231031	114800	180564540	18630	18640	18640	18630	251
511	20231031	114700	175886880	18640	18640	18640	18640	138
512	20231031	114600	173314560	18650	18650	18650	18650	0
513	20231031	114500	173314560	18650	18650	18650	18650	0
514	20231031	114400	173314560	18650	18660	18660	18650	368
515	20231031	114300	166450070	18670	18670	18670	18670	57
516	20231031	114200	165385880	18670	18670	18670	18670	0
517	20231031	114100	165385880	18670	18670	18670	18670	110
518	20231031	114000	163332180	18670	18670	18670	18670	0
519	20231031	113900	163332180	18670	18670	18670	18670	0
520	20231031	113800	163332180	18670	18670	18670	18670	0
521	20231031	113700	163332180	18670	18670	18670	18670	0
522	20231031	113600	163332180	18670	18670	18670	18670	0
523	20231031	113500	163332180	18670	18670	18670	18670	0
524	20231031	113400	163332180	18670	18670	18670	18670	0
525	20231031	113300	163332180	18670	18670	18670	18670	0
526	20231031	113200	163332180	18670	18670	18670	18670	0
527	20231031	113100	163332180	18670	18670	18670	18670	0
528	20231031	113000	163332180	18670	18670	18670	18670	0
529	20231031	112900	163332180	18670	18670	18670	18670	0
530	20231031	112800	163332180	18670	18670	18670	18670	0
531	20231031	112700	163332180	18670	18670	18670	18670	0
532	20231031	112600	163332180	18670	18690	18690	18670	494
533	20231031	112500	154106580	18690	18690	18690	18690	0
534	20231031	112400	154106580	18690	18690	18690	18690	0
535	20231031	112300	154106580	18690	18690	18690	18690	0
536	20231031	112200	154106580	18690	18690	18690	18690	10
537	20231031	112100	153919680	18660	18660	18660	18660	0
538	20231031	112000	153919680	18660	18660	18660	18660	0
539	20231031	111900	153919680	18660	18660	18660	18660	0
540	20231031	111800	153919680	18660	18660	18660	18660	0
541	20231031	111700	153919680	18660	18660	18660	18660	0
542	20231031	111600	153919680	18660	18660	18660	18660	0
543	20231031	111500	153919680	18660	18660	18660	18660	100
544	20231031	111400	152053680	18660	18660	18660	18660	22
545	20231031	111300	151643160	18660	18660	18660	18660	0
546	20231031	111200	151643160	18660	18660	18660	18660	450
547	20231031	111100	143246160	18660	18660	18660	18660	114
548	20231031	111000	141118920	18660	18660	18660	18660	0
549	20231031	110900	141118920	18660	18660	18660	18660	0
550	20231031	110800	141118920	18660	18670	18670	18660	10
551	20231031	110700	140932270	18660	18660	18660	18660	25
552	20231031	110600	140465770	18660	18660	18660	18660	0
553	20231031	110500	140465770	18660	18660	18660	18660	46
554	20231031	110400	139607410	18660	18660	18660	18660	0
555	20231031	110300	139607410	18660	18660	18660	18660	0
556	20231031	110200	139607410	18660	18660	18660	18660	0
557	20231031	110100	139607410	18660	18660	18660	18660	10
558	20231031	110000	139420810	18660	18660	18660	18660	30
559	20231031	105900	138861010	18680	18680	18680	18680	0
560	20231031	105800	138861010	18680	18680	18680	18680	0
561	20231031	105700	138861010	18680	18680	18680	18680	0
562	20231031	105600	138861010	18680	18680	18680	18680	20
563	20231031	105500	138487410	18680	18680	18680	18680	0
564	20231031	105400	138487410	18680	18680	18680	18680	0
565	20231031	105300	138487410	18680	18680	18680	18680	0
566	20231031	105200	138487410	18680	18680	18680	18680	0
567	20231031	105100	138487410	18680	18660	18680	18660	3
568	20231031	105000	138431410	18660	18660	18660	18660	8
569	20231031	104900	138282130	18660	18660	18660	18660	0
570	20231031	104800	138282130	18660	18660	18660	18660	0
571	20231031	104700	138282130	18660	18660	18660	18660	10
572	20231031	104600	138095530	18660	18660	18660	18660	0
573	20231031	104500	138095530	18660	18660	18660	18660	0
574	20231031	104400	138095530	18660	18660	18660	18660	0
575	20231031	104300	138095530	18660	18660	18660	18660	5
576	20231031	104200	138002230	18660	18660	18660	18660	50
577	20231031	104100	137069230	18660	18660	18660	18660	0
578	20231031	104000	137069230	18660	18660	18660	18660	0
579	20231031	103900	137069230	18660	18660	18660	18660	0
580	20231031	103800	137069230	18660	18660	18660	18660	0
581	20231031	103700	137069230	18660	18660	18660	18660	25
582	20231031	103600	136602730	18660	18660	18660	18660	0
583	20231031	103500	136602730	18660	18660	18660	18660	0
584	20231031	103400	136602730	18660	18660	18660	18660	0
585	20231031	103300	136602730	18660	18660	18660	18660	0
586	20231031	103200	136602730	18660	18660	18660	18660	0
587	20231031	103100	136602730	18660	18660	18660	18660	0
588	20231031	103000	136602730	18660	18660	18660	18660	0
589	20231031	102900	136602730	18660	18660	18660	18660	30
590	20231031	102800	136042930	18650	18650	18650	18650	0
591	20231031	102700	136042930	18650	18650	18650	18650	0
592	20231031	102600	136042930	18650	18650	18650	18650	0
593	20231031	102500	136042930	18650	18650	18650	18650	5
594	20231031	102400	135949680	18650	18650	18650	18650	2
595	20231031	102300	135912380	18640	18640	18640	18640	0
596	20231031	102200	135912380	18640	18630	18640	18630	215
597	20231031	102100	131906730	18630	18670	18670	18630	1819
598	20231031	102000	97970100	18660	18660	18660	18660	0
599	20231031	101900	97970100	18660	18660	18660	18660	0
600	20231031	101800	97970100	18660	18660	18660	18660	0
601	20231031	101700	97970100	18660	18660	18660	18660	0
602	20231031	101600	97970100	18660	18660	18660	18660	34
603	20231031	101500	97335660	18660	18660	18660	18660	0
604	20231031	101400	97335660	18660	18660	18660	18660	0
605	20231031	101300	97335660	18660	18660	18660	18660	0
606	20231031	101200	97335660	18660	18660	18660	18660	50
607	20231031	101100	96402660	18650	18650	18650	18650	0
608	20231031	101000	96402660	18650	18650	18650	18650	0
609	20231031	100900	96402660	18650	18660	18660	18650	410
610	20231031	100800	88753240	18660	18660	18660	18660	0
611	20231031	100700	88753240	18660	18670	18670	18660	200
612	20231031	100600	85021230	18660	18660	18660	18660	0
613	20231031	100500	85021230	18660	18660	18660	18660	0
614	20231031	100400	85021230	18660	18660	18660	18660	0
615	20231031	100300	85021230	18660	18660	18660	18660	0
616	20231031	100200	85021230	18660	18660	18660	18660	150
617	20231031	100100	82222230	18660	18660	18660	18660	42
618	20231031	100000	81438510	18660	18660	18660	18660	10
619	20231031	095900	81251910	18660	18660	18660	18660	0
620	20231031	095800	81251910	18660	18660	18660	18660	0
621	20231031	095700	81251910	18660	18660	18660	18660	3
622	20231031	095600	81195930	18650	18650	18650	18650	0
623	20231031	095500	81195930	18650	18650	18650	18650	43
624	20231031	095400	80393980	18650	18650	18650	18650	0
625	20231031	095300	80393980	18650	18670	18670	18650	766
626	20231031	095200	66101020	18660	18660	18660	18660	0
627	20231031	095100	66101020	18660	18660	18660	18660	0
628	20231031	095000	66101020	18660	18660	18660	18660	0
629	20231031	094900	66101020	18660	18660	18660	18660	0
630	20231031	094800	66101020	18660	18660	18660	18660	0
631	20231031	094700	66101020	18660	18660	18660	18660	0
632	20231031	094600	66101020	18660	18670	18670	18660	28
633	20231031	094500	65578360	18660	18660	18660	18660	0
634	20231031	094400	65578360	18660	18660	18660	18660	0
635	20231031	094300	65578360	18660	18660	18660	18660	0
636	20231031	094200	65578360	18660	18680	18680	18660	121
637	20231031	094100	63319300	18680	18690	18690	18680	210
638	20231031	094000	59394430	18700	18700	18700	18690	189
639	20231031	093900	55860350	18730	18730	18730	18730	2
640	20231031	093800	55822890	18700	18720	18720	18700	266
641	20231031	093700	50846480	18750	18750	18750	18750	1
642	20231031	093600	50827730	18710	18740	18740	18710	200
643	20231031	093500	47085120	18770	18770	18770	18770	0
644	20231031	093400	47085120	18770	18770	18770	18770	0
645	20231031	093300	47085120	18770	18770	18770	18770	0
646	20231031	093200	47085120	18770	18770	18770	18770	1
647	20231031	093100	47066350	18770	18770	18770	18770	2
648	20231031	093000	47028810	18770	18770	18770	18770	0
649	20231031	092900	47028810	18770	18770	18770	18770	0
650	20231031	092800	47028810	18770	18770	18770	18770	0
651	20231031	092700	47028810	18770	18770	18770	18770	0
652	20231031	092600	47028810	18770	18770	18770	18770	0
653	20231031	092500	47028810	18770	18770	18770	18770	0
654	20231031	092400	47028810	18770	18770	18770	18770	0
655	20231031	092300	47028810	18770	18770	18770	18770	0
656	20231031	092200	47028810	18770	18770	18770	18770	0
657	20231031	092100	47028810	18770	18770	18770	18770	0
658	20231031	092000	47028810	18770	18770	18770	18770	526
659	20231031	091900	37155790	18790	18790	18790	18790	5
660	20231031	091800	37061840	18830	18830	18830	18830	0
661	20231031	091700	37061840	18830	18830	18830	18830	0
662	20231031	091600	37061840	18830	18830	18830	18830	1
663	20231031	091500	37043010	18840	18840	18840	18840	0
664	20231031	091400	37043010	18840	18840	18840	18840	1
665	20231031	091300	37024170	18720	18720	18720	18720	0
666	20231031	091200	37024170	18720	18720	18720	18720	4
667	20231031	091100	36949290	18700	18700	18700	18700	0
668	20231031	091000	36949290	18700	18770	18770	18700	900
669	20231031	090900	20108710	18840	18840	18840	18840	0
670	20231031	090800	20108710	18840	18840	18840	18840	3
671	20231031	090700	20052190	18860	18860	18860	18860	0
672	20231031	090600	20052190	18860	18860	18860	18860	0
673	20231031	090500	20052190	18860	18860	18860	18860	1
674	20231031	090400	20033330	18880	18880	18880	18880	0
675	20231031	090300	20033330	18880	18880	18880	18880	0
676	20231031	090200	20033330	18880	18880	18880	18880	0
677	20231031	090100	20033330	18880	18880	18880	18880	8
678	20231031	090000	19882290	18890	18900	18900	18890	1052