KissMeData/068930/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194500	76980760	5650	5650	5650	5650	214
3	20231031	194400	76980760	5650	5650	5650	5650	0
4	20231031	194300	76980760	5650	5650	5650	5650	0
5	20231031	194200	76980760	5650	5650	5650	5650	0
6	20231031	194100	76980760	5650	5650	5650	5650	0
7	20231031	194000	76980760	5650	5650	5650	5650	0
8	20231031	193900	76980760	5650	5650	5650	5650	0
9	20231031	193800	76980760	5650	5650	5650	5650	0
10	20231031	193700	76980760	5650	5650	5650	5650	0
11	20231031	193600	76980760	5650	5650	5650	5650	0
12	20231031	193500	76980760	5650	5650	5650	5650	0
13	20231031	193400	76980760	5650	5650	5650	5650	0
14	20231031	193300	76980760	5650	5650	5650	5650	0
15	20231031	193200	76980760	5650	5650	5650	5650	0
16	20231031	193100	76980760	5650	5650	5650	5650	0
17	20231031	193000	76980760	5650	5650	5650	5650	0
18	20231031	192900	76980760	5650	5650	5650	5650	0
19	20231031	192800	76980760	5650	5650	5650	5650	0
20	20231031	192700	76980760	5650	5650	5650	5650	0
21	20231031	192600	76980760	5650	5650	5650	5650	0
22	20231031	192500	76980760	5650	5650	5650	5650	0
23	20231031	192400	76980760	5650	5650	5650	5650	0
24	20231031	192300	76980760	5650	5650	5650	5650	0
25	20231031	192200	76980760	5650	5650	5650	5650	0
26	20231031	192100	76980760	5650	5650	5650	5650	0
27	20231031	192000	76980760	5650	5650	5650	5650	0
28	20231031	191900	76980760	5650	5650	5650	5650	0
29	20231031	191800	76980760	5650	5650	5650	5650	0
30	20231031	191700	76980760	5650	5650	5650	5650	0
31	20231031	191600	76980760	5650	5650	5650	5650	0
32	20231031	191500	76980760	5650	5650	5650	5650	214
33	20231031	191400	76980760	5650	5650	5650	5650	0
34	20231031	191300	76980760	5650	5650	5650	5650	0
35	20231031	191200	76980760	5650	5650	5650	5650	0
36	20231031	191100	76980760	5650	5650	5650	5650	0
37	20231031	191000	76980760	5650	5650	5650	5650	0
38	20231031	190900	76980760	5650	5650	5650	5650	0
39	20231031	190800	76980760	5650	5650	5650	5650	0
40	20231031	190700	76980760	5650	5650	5650	5650	0
41	20231031	190600	76980760	5650	5650	5650	5650	0
42	20231031	190500	76980760	5650	5650	5650	5650	0
43	20231031	190400	76980760	5650	5650	5650	5650	0
44	20231031	190300	76980760	5650	5650	5650	5650	0
45	20231031	190200	76980760	5650	5650	5650	5650	0
46	20231031	190100	76980760	5650	5650	5650	5650	0
47	20231031	190000	76980760	5650	5650	5650	5650	0
48	20231031	185900	76980760	5650	5650	5650	5650	0
49	20231031	185800	76980760	5650	5650	5650	5650	0
50	20231031	185700	76980760	5650	5650	5650	5650	0
51	20231031	185600	76980760	5650	5650	5650	5650	0
52	20231031	185500	76980760	5650	5650	5650	5650	0
53	20231031	185400	76980760	5650	5650	5650	5650	0
54	20231031	185300	76980760	5650	5650	5650	5650	0
55	20231031	185200	76980760	5650	5650	5650	5650	0
56	20231031	185100	76980760	5650	5650	5650	5650	0
57	20231031	185000	76980760	5650	5650	5650	5650	0
58	20231031	184900	76980760	5650	5650	5650	5650	0
59	20231031	184800	76980760	5650	5650	5650	5650	0
60	20231031	184700	76980760	5650	5650	5650	5650	0
61	20231031	184600	76980760	5650	5650	5650	5650	0
62	20231031	184500	76980760	5650	5650	5650	5650	214
63	20231031	184400	76980760	5650	5650	5650	5650	0
64	20231031	184300	76980760	5650	5650	5650	5650	0
65	20231031	184200	76980760	5650	5650	5650	5650	0
66	20231031	184100	76980760	5650	5650	5650	5650	0
67	20231031	184000	76980760	5650	5650	5650	5650	0
68	20231031	183900	76980760	5650	5650	5650	5650	0
69	20231031	183800	76980760	5650	5650	5650	5650	0
70	20231031	183700	76980760	5650	5650	5650	5650	0
71	20231031	183600	76980760	5650	5650	5650	5650	0
72	20231031	183500	76980760	5650	5650	5650	5650	0
73	20231031	183400	76980760	5650	5650	5650	5650	0
74	20231031	183300	76980760	5650	5650	5650	5650	0
75	20231031	183200	76980760	5650	5650	5650	5650	0
76	20231031	183100	76980760	5650	5650	5650	5650	0
77	20231031	183000	76980760	5650	5650	5650	5650	0
78	20231031	182900	76980760	5650	5650	5650	5650	0
79	20231031	182800	76980760	5650	5650	5650	5650	0
80	20231031	182700	76980760	5650	5650	5650	5650	0
81	20231031	182600	76980760	5650	5650	5650	5650	0
82	20231031	182500	76980760	5650	5650	5650	5650	0
83	20231031	182400	76980760	5650	5650	5650	5650	0
84	20231031	182300	76980760	5650	5650	5650	5650	0
85	20231031	182200	76980760	5650	5650	5650	5650	0
86	20231031	182100	76980760	5650	5650	5650	5650	0
87	20231031	182000	76980760	5650	5650	5650	5650	0
88	20231031	181900	76980760	5650	5650	5650	5650	0
89	20231031	181800	76980760	5650	5650	5650	5650	0
90	20231031	181700	76980760	5650	5650	5650	5650	0
91	20231031	181600	76980760	5650	5650	5650	5650	0
92	20231031	181500	76980760	5650	5650	5650	5650	214
93	20231031	181400	76980760	5650	5650	5650	5650	0
94	20231031	181300	76980760	5650	5650	5650	5650	0
95	20231031	181200	76980760	5650	5650	5650	5650	0
96	20231031	181100	76980760	5650	5650	5650	5650	0
97	20231031	181000	76980760	5650	5650	5650	5650	0
98	20231031	180900	76980760	5650	5650	5650	5650	0
99	20231031	180800	76980760	5650	5650	5650	5650	0
100	20231031	180700	76980760	5650	5650	5650	5650	0
101	20231031	180600	76980760	5650	5650	5650	5650	0
102	20231031	180500	76980760	5650	5650	5650	5650	0
103	20231031	180400	76980760	5650	5650	5650	5650	0
104	20231031	180300	76980760	5650	5650	5650	5650	0
105	20231031	180200	76980760	5650	5650	5650	5650	0
106	20231031	180100	76980760	5650	5650	5650	5650	0
107	20231031	180000	76980760	5650	5650	5650	5650	0
108	20231031	175900	76980760	5650	5650	5650	5650	0
109	20231031	175800	76980760	5650	5650	5650	5650	0
110	20231031	175700	76980760	5650	5650	5650	5650	0
111	20231031	175600	76980760	5650	5650	5650	5650	0
112	20231031	175500	76980760	5650	5650	5650	5650	0
113	20231031	175400	76980760	5650	5650	5650	5650	0
114	20231031	175300	76980760	5650	5650	5650	5650	0
115	20231031	175200	76980760	5650	5650	5650	5650	0
116	20231031	175100	76980760	5650	5650	5650	5650	0
117	20231031	175000	76980760	5650	5650	5650	5650	0
118	20231031	174900	76980760	5650	5650	5650	5650	0
119	20231031	174800	76980760	5650	5650	5650	5650	0
120	20231031	174700	76980760	5650	5650	5650	5650	0
121	20231031	174600	76980760	5650	5650	5650	5650	0
122	20231031	174500	76980760	5650	5650	5650	5650	214
123	20231031	174400	76980760	5650	5650	5650	5650	0
124	20231031	174300	76980760	5650	5650	5650	5650	0
125	20231031	174200	76980760	5650	5650	5650	5650	0
126	20231031	174100	76980760	5650	5650	5650	5650	0
127	20231031	174000	76980760	5650	5650	5650	5650	0
128	20231031	173900	76980760	5650	5650	5650	5650	0
129	20231031	173800	76980760	5650	5650	5650	5650	0
130	20231031	173700	76980760	5650	5650	5650	5650	0
131	20231031	173600	76980760	5650	5650	5650	5650	0
132	20231031	173500	76980760	5650	5650	5650	5650	0
133	20231031	173400	76980760	5650	5650	5650	5650	0
134	20231031	173300	76980760	5650	5650	5650	5650	0
135	20231031	173200	76980760	5650	5650	5650	5650	0
136	20231031	173100	76980760	5650	5650	5650	5650	0
137	20231031	173000	76980760	5650	5650	5650	5650	0
138	20231031	172900	76980760	5650	5650	5650	5650	0
139	20231031	172800	76980760	5650	5650	5650	5650	0
140	20231031	172700	76980760	5650	5650	5650	5650	0
141	20231031	172600	76980760	5650	5650	5650	5650	0
142	20231031	172500	76980760	5650	5650	5650	5650	0
143	20231031	172400	76980760	5650	5650	5650	5650	0
144	20231031	172300	76980760	5650	5650	5650	5650	0
145	20231031	172200	76980760	5650	5650	5650	5650	0
146	20231031	172100	76980760	5650	5650	5650	5650	0
147	20231031	172000	76980760	5650	5650	5650	5650	0
148	20231031	171900	76980760	5650	5650	5650	5650	0
149	20231031	171800	76980760	5650	5650	5650	5650	0
150	20231031	171700	76980760	5650	5650	5650	5650	0
151	20231031	171600	76980760	5650	5650	5650	5650	0
152	20231031	171500	76980760	5650	5650	5650	5650	214
153	20231031	171400	76980760	5650	5650	5650	5650	0
154	20231031	171300	76980760	5650	5650	5650	5650	0
155	20231031	171200	76980760	5650	5650	5650	5650	0
156	20231031	171100	76980760	5650	5650	5650	5650	0
157	20231031	171000	76980760	5650	5650	5650	5650	0
158	20231031	170900	76980760	5650	5650	5650	5650	0
159	20231031	170800	76980760	5650	5650	5650	5650	0
160	20231031	170700	76980760	5650	5650	5650	5650	0
161	20231031	170600	76980760	5650	5650	5650	5650	0
162	20231031	170500	76980760	5650	5650	5650	5650	0
163	20231031	170400	76980760	5650	5650	5650	5650	0
164	20231031	170300	76980760	5650	5650	5650	5650	0
165	20231031	170200	76980760	5650	5650	5650	5650	0
166	20231031	170100	76980760	5650	5650	5650	5650	0
167	20231031	170000	76980760	5650	5650	5650	5650	0
168	20231031	165900	76980760	5650	5650	5650	5650	0
169	20231031	165800	76980760	5650	5650	5650	5650	0
170	20231031	165700	76980760	5650	5650	5650	5650	0
171	20231031	165600	76980760	5650	5650	5650	5650	0
172	20231031	165500	76980760	5650	5650	5650	5650	0
173	20231031	165400	76980760	5650	5650	5650	5650	0
174	20231031	165300	76980760	5650	5650	5650	5650	0
175	20231031	165200	76980760	5650	5650	5650	5650	0
176	20231031	165100	76980760	5650	5650	5650	5650	0
177	20231031	165000	76980760	5650	5650	5650	5650	0
178	20231031	164900	76980760	5650	5650	5650	5650	0
179	20231031	164800	76980760	5650	5650	5650	5650	0
180	20231031	164700	76980760	5650	5650	5650	5650	0
181	20231031	164600	76980760	5650	5650	5650	5650	0
182	20231031	164500	76980760	5650	5650	5650	5650	214
183	20231031	164400	76980760	5650	5650	5650	5650	0
184	20231031	164300	76980760	5650	5650	5650	5650	0
185	20231031	164200	76980760	5650	5650	5650	5650	0
186	20231031	164100	76980760	5650	5650	5650	5650	0
187	20231031	164000	76980760	5650	5650	5650	5650	0
188	20231031	163900	76980760	5650	5650	5650	5650	0
189	20231031	163800	76980760	5650	5650	5650	5650	0
190	20231031	163700	76980760	5650	5650	5650	5650	0
191	20231031	163600	76980760	5650	5650	5650	5650	0
192	20231031	163500	76980760	5650	5650	5650	5650	0
193	20231031	163400	76980760	5650	5650	5650	5650	0
194	20231031	163300	76980760	5650	5650	5650	5650	0
195	20231031	163200	76980760	5650	5650	5650	5650	0
196	20231031	163100	76980760	5650	5650	5650	5650	0
197	20231031	163000	76980760	5650	5650	5650	5650	0
198	20231031	162900	76980760	5650	5650	5650	5650	0
199	20231031	162800	76980760	5650	5650	5650	5650	0
200	20231031	162700	76980760	5650	5650	5650	5650	0
201	20231031	162600	76980760	5650	5650	5650	5650	0
202	20231031	162500	76980760	5650	5650	5650	5650	0
203	20231031	162400	76980760	5650	5650	5650	5650	0
204	20231031	162300	76980760	5650	5650	5650	5650	0
205	20231031	162200	76980760	5650	5650	5650	5650	0
206	20231031	162100	76980760	5650	5650	5650	5650	0
207	20231031	162000	76980760	5650	5650	5650	5650	0
208	20231031	161900	76980760	5650	5650	5650	5650	0
209	20231031	161800	76980760	5650	5650	5650	5650	0
210	20231031	161700	76980760	5650	5650	5650	5650	0
211	20231031	161600	76980760	5650	5650	5650	5650	0
212	20231031	161500	76980760	5650	5650	5650	5650	214
213	20231031	161400	76980760	5650	5650	5650	5650	0
214	20231031	161300	76980760	5650	5650	5650	5650	0
215	20231031	161200	76980760	5650	5650	5650	5650	0
216	20231031	161100	76980760	5650	5650	5650	5650	0
217	20231031	161000	76980760	5650	5650	5650	5650	0
218	20231031	160900	76980760	5650	5650	5650	5650	0
219	20231031	160800	76980760	5650	5650	5650	5650	0
220	20231031	160700	76980760	5650	5650	5650	5650	0
221	20231031	160600	76980760	5650	5650	5650	5650	0
222	20231031	160500	76980760	5650	5650	5650	5650	0
223	20231031	160400	76980760	5650	5650	5650	5650	0
224	20231031	160300	76980760	5650	5650	5650	5650	0
225	20231031	160200	76980760	5650	5650	5650	5650	0
226	20231031	160100	76980760	5650	5650	5650	5650	0
227	20231031	160000	76980760	5650	5650	5650	5650	0
228	20231031	155900	76980760	5650	5650	5650	5650	0
229	20231031	155800	76980760	5650	5650	5650	5650	0
230	20231031	155700	76980760	5650	5650	5650	5650	0
231	20231031	155600	76980760	5650	5650	5650	5650	0
232	20231031	155500	76980760	5650	5650	5650	5650	0
233	20231031	155400	76980760	5650	5650	5650	5650	0
234	20231031	155300	76980760	5650	5650	5650	5650	0
235	20231031	155200	76980760	5650	5650	5650	5650	0
236	20231031	155100	76980760	5650	5650	5650	5650	0
237	20231031	155000	76980760	5650	5650	5650	5650	0
238	20231031	154900	76980760	5650	5650	5650	5650	0
239	20231031	154800	76980760	5650	5650	5650	5650	0
240	20231031	154700	76980760	5650	5650	5650	5650	0
241	20231031	154600	76980760	5650	5650	5650	5650	0
242	20231031	154500	76980760	5650	5650	5650	5650	214
243	20231031	154400	76980760	5650	5650	5650	5650	0
244	20231031	154300	76980760	5650	5650	5650	5650	0
245	20231031	154200	76980760	5650	5650	5650	5650	0
246	20231031	154100	76980760	5650	5650	5650	5650	0
247	20231031	154000	76980760	5650	5650	5650	5650	0
248	20231031	153900	76980760	5650	5650	5650	5650	0
249	20231031	153800	76980760	5650	5650	5650	5650	0
250	20231031	153700	76980760	5650	5650	5650	5650	0
251	20231031	153600	76980760	5650	5650	5650	5650	0
252	20231031	153500	76980760	5650	5650	5650	5650	0
253	20231031	153400	76980760	5650	5650	5650	5650	0
254	20231031	153300	76980760	5650	5650	5650	5650	0
255	20231031	153200	76980760	5650	5650	5650	5650	0
256	20231031	153100	76980760	5650	5650	5650	5650	0
257	20231031	153000	76980760	5650	5650	5650	5650	214
258	20231031	152900	75771660	5630	5630	5630	5630	0
259	20231031	152800	75771660	5630	5630	5630	5630	0
260	20231031	152700	75771660	5630	5630	5630	5630	0
261	20231031	152600	75771660	5630	5630	5630	5630	0
262	20231031	152500	75771660	5630	5630	5630	5630	0
263	20231031	152400	75771660	5630	5630	5630	5630	0
264	20231031	152300	75771660	5630	5630	5630	5630	0
265	20231031	152200	75771660	5630	5630	5630	5630	0
266	20231031	152100	75771660	5630	5630	5630	5630	0
267	20231031	152000	75771660	5630	5630	5630	5630	0
268	20231031	151900	75771660	5630	5630	5630	5630	0
269	20231031	151800	75771660	5630	5630	5630	5630	2
270	20231031	151700	75760400	5630	5630	5630	5630	0
271	20231031	151600	75760400	5630	5630	5630	5630	12
272	20231031	151500	75692840	5630	5590	5630	5590	50
273	20231031	151400	75412620	5590	5590	5590	5590	12
274	20231031	151300	75345540	5590	5590	5590	5590	16
275	20231031	151200	75256100	5600	5590	5600	5590	35
276	20231031	151100	75060410	5590	5590	5590	5580	31
277	20231031	151000	74887220	5590	5590	5590	5590	15
278	20231031	150900	74803370	5590	5590	5590	5590	13
279	20231031	150800	74730700	5590	5590	5590	5590	16
280	20231031	150700	74641260	5590	5590	5590	5590	11
281	20231031	150600	74579770	5590	5590	5590	5590	13
282	20231031	150500	74507100	5590	5590	5590	5590	22
283	20231031	150400	74384120	5590	5590	5590	5590	10
284	20231031	150300	74328220	5590	5590	5590	5590	11
285	20231031	150200	74266730	5590	5580	5590	5580	21
286	20231031	150100	74149470	5580	5570	5580	5570	56
287	20231031	150000	73837510	5570	5570	5570	5570	15
288	20231031	145900	73753960	5580	5580	5580	5550	1616
289	20231031	145800	64784400	5580	5580	5580	5580	18
290	20231031	145700	64683960	5580	5580	5580	5580	13
291	20231031	145600	64611420	5580	5580	5580	5580	13
292	20231031	145500	64538880	5580	5580	5580	5580	17
293	20231031	145400	64444020	5580	5580	5580	5580	14
294	20231031	145300	64365900	5580	5580	5580	5580	18
295	20231031	145200	64265460	5580	5580	5580	5580	33
296	20231031	145100	64081320	5580	5580	5580	5580	10
297	20231031	145000	64025520	5580	5580	5580	5580	9
298	20231031	144900	63975300	5570	5570	5570	5570	18
299	20231031	144800	63875040	5570	5570	5570	5570	23
300	20231031	144700	63746930	5570	5570	5570	5570	10
301	20231031	144600	63691230	5550	5570	5570	5550	409
302	20231031	144500	61420610	5570	5570	5570	5570	14
303	20231031	144400	61342630	5570	5570	5570	5570	12
304	20231031	144300	61275790	5570	5570	5570	5570	19
305	20231031	144200	61169960	5570	5570	5570	5570	13
306	20231031	144100	61097550	5570	5570	5570	5570	14
307	20231031	144000	61019570	5570	5570	5570	5570	10
308	20231031	143900	60963870	5570	5570	5570	5570	15
309	20231031	143800	60880320	5570	5570	5570	5570	19
310	20231031	143700	60774490	5570	5570	5570	5570	7
311	20231031	143600	60735500	5570	5570	5570	5570	7
312	20231031	143500	60696510	5570	5570	5570	5570	7
313	20231031	143400	60657520	5570	5570	5570	5570	695
314	20231031	143300	56786370	5580	5580	5580	5580	0
315	20231031	143200	56786370	5580	5580	5580	5580	0
316	20231031	143100	56786370	5580	5580	5580	5580	0
317	20231031	143000	56786370	5580	5580	5580	5580	0
318	20231031	142900	56786370	5580	5580	5580	5580	0
319	20231031	142800	56786370	5580	5580	5580	5580	0
320	20231031	142700	56786370	5580	5580	5580	5580	0
321	20231031	142600	56786370	5580	5580	5580	5580	0
322	20231031	142500	56786370	5580	5580	5580	5580	0
323	20231031	142400	56786370	5580	5540	5580	5540	4000
324	20231031	142300	34513670	5540	5540	5540	5540	0
325	20231031	142200	34513670	5540	5540	5540	5540	1
326	20231031	142100	34508130	5540	5540	5540	5540	0
327	20231031	142000	34508130	5540	5540	5540	5540	0
328	20231031	141900	34508130	5540	5540	5540	5540	0
329	20231031	141800	34508130	5540	5540	5540	5540	0
330	20231031	141700	34508130	5540	5540	5540	5540	0
331	20231031	141600	34508130	5540	5540	5540	5540	0
332	20231031	141500	34508130	5540	5540	5540	5540	0
333	20231031	141400	34508130	5540	5540	5540	5540	0
334	20231031	141300	34508130	5540	5540	5540	5540	1
335	20231031	141200	34502590	5520	5520	5520	5520	0
336	20231031	141100	34502590	5520	5520	5520	5520	0
337	20231031	141000	34502590	5520	5520	5520	5520	0
338	20231031	140900	34502590	5520	5520	5520	5520	0
339	20231031	140800	34502590	5520	5520	5520	5520	0
340	20231031	140700	34502590	5520	5520	5520	5520	0
341	20231031	140600	34502590	5520	5520	5520	5520	100
342	20231031	140500	33950590	5520	5520	5520	5520	0
343	20231031	140400	33950590	5520	5520	5520	5520	100
344	20231031	140300	33398590	5530	5530	5530	5530	0
345	20231031	140200	33398590	5530	5520	5530	5520	1019
346	20231031	140100	27773700	5520	5520	5520	5520	10
347	20231031	140000	27718500	5520	5520	5520	5520	0
348	20231031	135900	27718500	5520	5520	5520	5520	0
349	20231031	135800	27718500	5520	5530	5530	5520	1000
350	20231031	135700	22198360	5540	5540	5540	5540	4
351	20231031	135600	22176200	5540	5540	5540	5540	252
352	20231031	135500	20780120	5550	5550	5550	5550	0
353	20231031	135400	20780120	5550	5550	5550	5550	0
354	20231031	135300	20780120	5550	5550	5550	5550	0
355	20231031	135200	20780120	5550	5550	5550	5550	0
356	20231031	135100	20780120	5550	5550	5550	5550	0
357	20231031	135000	20780120	5550	5550	5550	5550	0
358	20231031	134900	20780120	5550	5550	5550	5550	0
359	20231031	134800	20780120	5550	5550	5550	5550	200
360	20231031	134700	19670120	5550	5550	5550	5550	1
361	20231031	134600	19664570	5520	5520	5520	5520	0
362	20231031	134500	19664570	5520	5520	5520	5520	0
363	20231031	134400	19664570	5520	5520	5520	5520	0
364	20231031	134300	19664570	5520	5520	5520	5520	0
365	20231031	134200	19664570	5520	5520	5520	5520	0
366	20231031	134100	19664570	5520	5520	5520	5520	0
367	20231031	134000	19664570	5520	5520	5520	5520	0
368	20231031	133900	19664570	5520	5530	5530	5520	406
369	20231031	133800	17423290	5540	5540	5540	5540	0
370	20231031	133700	17423290	5540	5540	5540	5540	0
371	20231031	133600	17423290	5540	5540	5540	5540	0
372	20231031	133500	17423290	5540	5540	5540	5540	0
373	20231031	133400	17423290	5540	5540	5540	5540	0
374	20231031	133300	17423290	5540	5540	5540	5540	0
375	20231031	133200	17423290	5540	5540	5540	5540	0
376	20231031	133100	17423290	5540	5540	5540	5540	0
377	20231031	133000	17423290	5540	5540	5540	5540	1
378	20231031	132900	17417750	5530	5530	5530	5530	0
379	20231031	132800	17417750	5530	5530	5530	5530	0
380	20231031	132700	17417750	5530	5530	5530	5530	0
381	20231031	132600	17417750	5530	5530	5530	5530	0
382	20231031	132500	17417750	5530	5530	5530	5530	0
383	20231031	132400	17417750	5530	5530	5530	5530	0
384	20231031	132300	17417750	5530	5530	5530	5530	2
385	20231031	132200	17406690	5530	5530	5530	5530	48
386	20231031	132100	17141250	5530	5530	5530	5530	50
387	20231031	132000	16864750	5540	5540	5540	5540	0
388	20231031	131900	16864750	5540	5540	5540	5540	0
389	20231031	131800	16864750	5540	5540	5540	5540	0
390	20231031	131700	16864750	5540	5540	5540	5540	0
391	20231031	131600	16864750	5540	5540	5540	5540	0
392	20231031	131500	16864750	5540	5540	5540	5540	0
393	20231031	131400	16864750	5540	5540	5540	5540	1
394	20231031	131300	16859210	5530	5530	5530	5530	1
395	20231031	131200	16853680	5540	5540	5540	5540	0
396	20231031	131100	16853680	5540	5540	5540	5540	0
397	20231031	131000	16853680	5540	5540	5540	5540	0
398	20231031	130900	16853680	5540	5540	5540	5540	1
399	20231031	130800	16848140	5550	5550	5550	5550	0
400	20231031	130700	16848140	5550	5550	5550	5550	0
401	20231031	130600	16848140	5550	5550	5550	5550	0
402	20231031	130500	16848140	5550	5550	5550	5550	0
403	20231031	130400	16848140	5550	5550	5550	5550	0
404	20231031	130300	16848140	5550	5550	5550	5550	0
405	20231031	130200	16848140	5550	5550	5550	5550	0
406	20231031	130100	16848140	5550	5550	5550	5550	0
407	20231031	130000	16848140	5550	5550	5550	5550	0
408	20231031	125900	16848140	5550	5550	5550	5550	0
409	20231031	125800	16848140	5550	5550	5550	5550	0
410	20231031	125700	16848140	5550	5550	5550	5550	0
411	20231031	125600	16848140	5550	5550	5550	5550	0
412	20231031	125500	16848140	5550	5550	5550	5550	1
413	20231031	125400	16842590	5540	5540	5540	5540	0
414	20231031	125300	16842590	5540	5540	5540	5540	0
415	20231031	125200	16842590	5540	5540	5540	5540	0
416	20231031	125100	16842590	5540	5540	5540	5540	0
417	20231031	125000	16842590	5540	5540	5540	5540	0
418	20231031	124900	16842590	5540	5540	5540	5540	0
419	20231031	124800	16842590	5540	5540	5540	5540	3
420	20231031	124700	16825970	5540	5540	5540	5540	0
421	20231031	124600	16825970	5540	5540	5540	5540	17
422	20231031	124500	16731790	5550	5550	5550	5550	0
423	20231031	124400	16731790	5550	5550	5550	5550	0
424	20231031	124300	16731790	5550	5550	5550	5550	0
425	20231031	124200	16731790	5550	5550	5550	5550	0
426	20231031	124100	16731790	5550	5550	5550	5550	0
427	20231031	124000	16731790	5550	5550	5550	5550	0
428	20231031	123900	16731790	5550	5550	5550	5550	0
429	20231031	123800	16731790	5550	5550	5550	5550	0
430	20231031	123700	16731790	5550	5550	5550	5550	0
431	20231031	123600	16731790	5550	5550	5550	5550	0
432	20231031	123500	16731790	5550	5550	5550	5550	0
433	20231031	123400	16731790	5550	5550	5550	5550	0
434	20231031	123300	16731790	5550	5550	5550	5550	0
435	20231031	123200	16731790	5550	5550	5550	5550	0
436	20231031	123100	16731790	5550	5550	5550	5550	0
437	20231031	123000	16731790	5550	5550	5550	5550	3
438	20231031	122900	16715140	5550	5550	5550	5550	0
439	20231031	122800	16715140	5550	5550	5550	5550	0
440	20231031	122700	16715140	5550	5550	5550	5550	0
441	20231031	122600	16715140	5550	5550	5550	5550	0
442	20231031	122500	16715140	5550	5550	5550	5550	0
443	20231031	122400	16715140	5550	5550	5550	5550	0
444	20231031	122300	16715140	5550	5550	5550	5550	0
445	20231031	122200	16715140	5550	5550	5550	5550	0
446	20231031	122100	16715140	5550	5550	5550	5550	0
447	20231031	122000	16715140	5550	5550	5550	5550	0
448	20231031	121900	16715140	5550	5550	5550	5550	0
449	20231031	121800	16715140	5550	5550	5550	5550	0
450	20231031	121700	16715140	5550	5550	5550	5550	0
451	20231031	121600	16715140	5550	5550	5550	5550	0
452	20231031	121500	16715140	5550	5550	5550	5550	0
453	20231031	121400	16715140	5550	5550	5550	5550	0
454	20231031	121300	16715140	5550	5550	5550	5550	0
455	20231031	121200	16715140	5550	5550	5550	5550	0
456	20231031	121100	16715140	5550	5550	5550	5550	0
457	20231031	121000	16715140	5550	5550	5550	5550	0
458	20231031	120900	16715140	5550	5550	5550	5550	0
459	20231031	120800	16715140	5550	5550	5550	5550	0
460	20231031	120700	16715140	5550	5550	5550	5550	1
461	20231031	120600	16709590	5540	5540	5540	5540	1
462	20231031	120500	16704050	5540	5540	5540	5540	0
463	20231031	120400	16704050	5540	5540	5540	5540	0
464	20231031	120300	16704050	5540	5540	5540	5540	2
465	20231031	120200	16692970	5550	5550	5550	5550	0
466	20231031	120100	16692970	5550	5550	5550	5550	0
467	20231031	120000	16692970	5550	5550	5550	5550	0
468	20231031	115900	16692970	5550	5550	5550	5550	0
469	20231031	115800	16692970	5550	5550	5550	5550	0
470	20231031	115700	16692970	5550	5550	5550	5550	0
471	20231031	115600	16692970	5550	5550	5550	5550	0
472	20231031	115500	16692970	5550	5550	5550	5550	0
473	20231031	115400	16692970	5550	5550	5550	5550	1
474	20231031	115300	16687420	5520	5520	5520	5520	0
475	20231031	115200	16687420	5520	5520	5520	5520	0
476	20231031	115100	16687420	5520	5520	5520	5520	0
477	20231031	115000	16687420	5520	5520	5520	5520	0
478	20231031	114900	16687420	5520	5520	5520	5520	0
479	20231031	114800	16687420	5520	5520	5520	5520	0
480	20231031	114700	16687420	5520	5520	5520	5520	0
481	20231031	114600	16687420	5520	5520	5520	5520	0
482	20231031	114500	16687420	5520	5520	5520	5520	0
483	20231031	114400	16687420	5520	5520	5520	5520	0
484	20231031	114300	16687420	5520	5550	5550	5520	320
485	20231031	114200	14919080	5560	5560	5560	5560	0
486	20231031	114100	14919080	5560	5560	5560	5560	0
487	20231031	114000	14919080	5560	5560	5560	5560	0
488	20231031	113900	14919080	5560	5560	5560	5560	0
489	20231031	113800	14919080	5560	5560	5560	5560	0
490	20231031	113700	14919080	5560	5560	5560	5560	0
491	20231031	113600	14919080	5560	5560	5560	5560	0
492	20231031	113500	14919080	5560	5560	5560	5560	0
493	20231031	113400	14919080	5560	5560	5560	5560	0
494	20231031	113300	14919080	5560	5560	5560	5560	1
495	20231031	113200	14913520	5550	5550	5550	5550	0
496	20231031	113100	14913520	5550	5550	5550	5550	0
497	20231031	113000	14913520	5550	5550	5550	5550	0
498	20231031	112900	14913520	5550	5550	5550	5550	0
499	20231031	112800	14913520	5550	5550	5550	5550	0
500	20231031	112700	14913520	5550	5550	5550	5550	0
501	20231031	112600	14913520	5550	5550	5550	5550	0
502	20231031	112500	14913520	5550	5550	5550	5550	0
503	20231031	112400	14913520	5550	5550	5550	5550	0
504	20231031	112300	14913520	5550	5550	5550	5550	32
505	20231031	112200	14735920	5550	5550	5550	5550	0
506	20231031	112100	14735920	5550	5550	5550	5550	1
507	20231031	112000	14730370	5540	5540	5540	5540	51
508	20231031	111900	14447830	5550	5550	5550	5550	5
509	20231031	111800	14420080	5550	5550	5550	5550	0
510	20231031	111700	14420080	5550	5550	5550	5550	0
511	20231031	111600	14420080	5550	5550	5550	5550	0
512	20231031	111500	14420080	5550	5550	5550	5550	0
513	20231031	111400	14420080	5550	5550	5550	5550	0
514	20231031	111300	14420080	5550	5550	5550	5550	0
515	20231031	111200	14420080	5550	5550	5550	5550	9
516	20231031	111100	14370130	5550	5550	5550	5550	0
517	20231031	111000	14370130	5550	5550	5550	5550	0
518	20231031	110900	14370130	5550	5550	5550	5550	53
519	20231031	110800	14075980	5550	5550	5550	5550	0
520	20231031	110700	14075980	5550	5550	5550	5550	0
521	20231031	110600	14075980	5550	5550	5550	5550	1
522	20231031	110500	14070430	5550	5550	5550	5550	0
523	20231031	110400	14070430	5550	5550	5550	5550	0
524	20231031	110300	14070430	5550	5550	5550	5550	0
525	20231031	110200	14070430	5550	5550	5550	5550	0
526	20231031	110100	14070430	5550	5550	5550	5550	1
527	20231031	110000	14064880	5560	5560	5560	5560	0
528	20231031	105900	14064880	5560	5560	5560	5560	0
529	20231031	105800	14064880	5560	5560	5560	5560	0
530	20231031	105700	14064880	5560	5560	5560	5560	1
531	20231031	105600	14059320	5550	5550	5550	5550	0
532	20231031	105500	14059320	5550	5550	5550	5550	0
533	20231031	105400	14059320	5550	5550	5550	5550	0
534	20231031	105300	14059320	5550	5550	5550	5550	0
535	20231031	105200	14059320	5550	5550	5550	5550	0
536	20231031	105100	14059320	5550	5550	5550	5550	0
537	20231031	105000	14059320	5550	5550	5550	5550	0
538	20231031	104900	14059320	5550	5550	5550	5550	0
539	20231031	104800	14059320	5550	5550	5550	5550	10
540	20231031	104700	14003820	5550	5550	5550	5550	0
541	20231031	104600	14003820	5550	5550	5550	5550	10
542	20231031	104500	13948320	5560	5560	5560	5560	0
543	20231031	104400	13948320	5560	5560	5560	5560	0
544	20231031	104300	13948320	5560	5560	5560	5560	0
545	20231031	104200	13948320	5560	5560	5560	5560	1
546	20231031	104100	13942760	5550	5550	5550	5550	7
547	20231031	104000	13903910	5560	5560	5560	5560	0
548	20231031	103900	13903910	5560	5560	5560	5560	0
549	20231031	103800	13903910	5560	5560	5560	5560	0
550	20231031	103700	13903910	5560	5560	5560	5560	0
551	20231031	103600	13903910	5560	5560	5560	5560	0
552	20231031	103500	13903910	5560	5550	5560	5550	14
553	20231031	103400	13826180	5540	5540	5540	5540	0
554	20231031	103300	13826180	5540	5540	5540	5540	42
555	20231031	103200	13593500	5540	5540	5540	5540	0
556	20231031	103100	13593500	5540	5540	5540	5540	0
557	20231031	103000	13593500	5540	5540	5540	5540	2
558	20231031	102900	13582420	5540	5540	5540	5540	0
559	20231031	102800	13582420	5540	5540	5540	5540	0
560	20231031	102700	13582420	5540	5540	5540	5540	0
561	20231031	102600	13582420	5540	5540	5540	5540	0
562	20231031	102500	13582420	5540	5540	5540	5540	0
563	20231031	102400	13582420	5540	5540	5540	5540	0
564	20231031	102300	13582420	5540	5540	5540	5540	0
565	20231031	102200	13582420	5540	5540	5540	5540	0
566	20231031	102100	13582420	5540	5540	5540	5540	0
567	20231031	102000	13582420	5540	5540	5540	5540	0
568	20231031	101900	13582420	5540	5540	5540	5540	0
569	20231031	101800	13582420	5540	5540	5540	5540	0
570	20231031	101700	13582420	5540	5540	5540	5540	0
571	20231031	101600	13582420	5540	5540	5540	5540	0
572	20231031	101500	13582420	5540	5530	5540	5520	23
573	20231031	101400	13455410	5520	5530	5530	5520	100
574	20231031	101300	12903080	5530	5530	5530	5530	0
575	20231031	101200	12903080	5530	5530	5530	5530	0
576	20231031	101100	12903080	5530	5530	5530	5530	0
577	20231031	101000	12903080	5530	5530	5530	5530	35
578	20231031	100900	12709530	5540	5540	5540	5540	12
579	20231031	100800	12643050	5550	5550	5550	5550	0
580	20231031	100700	12643050	5550	5540	5550	5540	2
581	20231031	100600	12631960	5550	5550	5550	5550	2
582	20231031	100500	12620860	5560	5560	5560	5560	0
583	20231031	100400	12620860	5560	5560	5560	5560	1
584	20231031	100300	12615300	5550	5550	5550	5550	0
585	20231031	100200	12615300	5550	5550	5550	5550	0
586	20231031	100100	12615300	5550	5550	5550	5550	1
587	20231031	100000	12609750	5530	5530	5530	5530	0
588	20231031	095900	12609750	5530	5530	5530	5530	72
589	20231031	095800	12211590	5530	5530	5530	5530	0
590	20231031	095700	12211590	5530	5530	5530	5530	0
591	20231031	095600	12211590	5530	5530	5530	5530	0
592	20231031	095500	12211590	5530	5530	5530	5530	0
593	20231031	095400	12211590	5530	5530	5530	5530	0
594	20231031	095300	12211590	5530	5530	5530	5530	0
595	20231031	095200	12211590	5530	5530	5530	5530	0
596	20231031	095100	12211590	5530	5530	5530	5530	0
597	20231031	095000	12211590	5530	5530	5530	5530	16
598	20231031	094900	12123110	5530	5530	5530	5530	0
599	20231031	094800	12123110	5530	5530	5530	5530	0
600	20231031	094700	12123110	5530	5530	5530	5530	0
601	20231031	094600	12123110	5530	5530	5530	5530	0
602	20231031	094500	12123110	5530	5530	5530	5530	0
603	20231031	094400	12123110	5530	5530	5530	5530	0
604	20231031	094300	12123110	5530	5530	5530	5530	0
605	20231031	094200	12123110	5530	5530	5530	5530	0
606	20231031	094100	12123110	5530	5530	5530	5530	0
607	20231031	094000	12123110	5530	5530	5530	5530	0
608	20231031	093900	12123110	5530	5540	5540	5530	5
609	20231031	093800	12095440	5570	5570	5570	5570	2
610	20231031	093700	12084300	5540	5540	5540	5540	76
611	20231031	093600	11663260	5540	5540	5540	5540	0
612	20231031	093500	11663260	5540	5540	5550	5540	13
613	20231031	093400	11591230	5530	5570	5570	5530	9
614	20231031	093300	11541380	5520	5520	5520	5520	0
615	20231031	093200	11541380	5520	5530	5540	5520	505
616	20231031	093100	8753260	5570	5570	5570	5570	0
617	20231031	093000	8753260	5570	5570	5570	5570	0
618	20231031	092900	8753260	5570	5570	5570	5570	1
619	20231031	092800	8747690	5570	5520	5570	5520	7
620	20231031	092700	8709000	5520	5530	5530	5520	200
621	20231031	092600	7604370	5530	5520	5530	5520	440
622	20231031	092500	5172150	5530	5520	5530	5520	11
623	20231031	092400	5111420	5520	5520	5520	5520	10
624	20231031	092300	5056220	5520	5520	5520	5520	11
625	20231031	092200	4995500	5520	5520	5520	5520	11
626	20231031	092100	4934780	5530	5530	5530	5530	10
627	20231031	092000	4879480	5530	5530	5530	5530	5
628	20231031	091900	4851830	5530	5530	5530	5520	23
629	20231031	091800	4724720	5530	5520	5530	5520	161
630	20231031	091700	3835850	5530	5520	5530	5520	27
631	20231031	091600	3686680	5520	5520	5520	5520	44
632	20231031	091500	3443800	5520	5530	5530	5520	293
633	20231031	091400	1823660	5580	5580	5580	5580	1
634	20231031	091300	1818080	5530	5570	5580	5530	19
635	20231031	091200	1712880	5570	5530	5570	5530	74
636	20231031	091100	1303620	5530	5550	5550	5530	69
637	20231031	091000	921930	5530	5530	5530	5530	22
638	20231031	090900	800270	5530	5530	5530	5530	23
639	20231031	090800	673080	5580	5580	5580	5540	26
640	20231031	090700	528960	5530	5550	5550	5530	25
641	20231031	090600	390540	5580	5580	5580	5580	50
642	20231031	090500	111540	5580	5580	5580	5580	0
643	20231031	090400	111540	5580	5580	5580	5580	0
644	20231031	090300	111540	5580	5580	5580	5580	0
645	20231031	090200	111540	5580	5580	5580	5580	0
646	20231031	090100	111540	5580	5580	5580	5580	0
647	20231031	090000	111540	5580	5560	5580	5560	20