KissMeData/049800/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193000	69514330	2995	2995	2995	2995	305
3	20231031	192900	69514330	2995	2995	2995	2995	0
4	20231031	192800	69514330	2995	2995	2995	2995	0
5	20231031	192700	69514330	2995	2995	2995	2995	0
6	20231031	192600	69514330	2995	2995	2995	2995	0
7	20231031	192500	69514330	2995	2995	2995	2995	0
8	20231031	192400	69514330	2995	2995	2995	2995	0
9	20231031	192300	69514330	2995	2995	2995	2995	0
10	20231031	192200	69514330	2995	2995	2995	2995	0
11	20231031	192100	69514330	2995	2995	2995	2995	0
12	20231031	192000	69514330	2995	2995	2995	2995	0
13	20231031	191900	69514330	2995	2995	2995	2995	0
14	20231031	191800	69514330	2995	2995	2995	2995	0
15	20231031	191700	69514330	2995	2995	2995	2995	0
16	20231031	191600	69514330	2995	2995	2995	2995	0
17	20231031	191500	69514330	2995	2995	2995	2995	0
18	20231031	191400	69514330	2995	2995	2995	2995	0
19	20231031	191300	69514330	2995	2995	2995	2995	0
20	20231031	191200	69514330	2995	2995	2995	2995	0
21	20231031	191100	69514330	2995	2995	2995	2995	0
22	20231031	191000	69514330	2995	2995	2995	2995	0
23	20231031	190900	69514330	2995	2995	2995	2995	0
24	20231031	190800	69514330	2995	2995	2995	2995	0
25	20231031	190700	69514330	2995	2995	2995	2995	0
26	20231031	190600	69514330	2995	2995	2995	2995	0
27	20231031	190500	69514330	2995	2995	2995	2995	0
28	20231031	190400	69514330	2995	2995	2995	2995	0
29	20231031	190300	69514330	2995	2995	2995	2995	0
30	20231031	190200	69514330	2995	2995	2995	2995	0
31	20231031	190100	69514330	2995	2995	2995	2995	0
32	20231031	190000	69514330	2995	2995	2995	2995	305
33	20231031	185900	69514330	2995	2995	2995	2995	0
34	20231031	185800	69514330	2995	2995	2995	2995	0
35	20231031	185700	69514330	2995	2995	2995	2995	0
36	20231031	185600	69514330	2995	2995	2995	2995	0
37	20231031	185500	69514330	2995	2995	2995	2995	0
38	20231031	185400	69514330	2995	2995	2995	2995	0
39	20231031	185300	69514330	2995	2995	2995	2995	0
40	20231031	185200	69514330	2995	2995	2995	2995	0
41	20231031	185100	69514330	2995	2995	2995	2995	0
42	20231031	185000	69514330	2995	2995	2995	2995	0
43	20231031	184900	69514330	2995	2995	2995	2995	0
44	20231031	184800	69514330	2995	2995	2995	2995	0
45	20231031	184700	69514330	2995	2995	2995	2995	0
46	20231031	184600	69514330	2995	2995	2995	2995	0
47	20231031	184500	69514330	2995	2995	2995	2995	0
48	20231031	184400	69514330	2995	2995	2995	2995	0
49	20231031	184300	69514330	2995	2995	2995	2995	0
50	20231031	184200	69514330	2995	2995	2995	2995	0
51	20231031	184100	69514330	2995	2995	2995	2995	0
52	20231031	184000	69514330	2995	2995	2995	2995	0
53	20231031	183900	69514330	2995	2995	2995	2995	0
54	20231031	183800	69514330	2995	2995	2995	2995	0
55	20231031	183700	69514330	2995	2995	2995	2995	0
56	20231031	183600	69514330	2995	2995	2995	2995	0
57	20231031	183500	69514330	2995	2995	2995	2995	0
58	20231031	183400	69514330	2995	2995	2995	2995	0
59	20231031	183300	69514330	2995	2995	2995	2995	0
60	20231031	183200	69514330	2995	2995	2995	2995	0
61	20231031	183100	69514330	2995	2995	2995	2995	0
62	20231031	183000	69514330	2995	2995	2995	2995	305
63	20231031	182900	69514330	2995	2995	2995	2995	0
64	20231031	182800	69514330	2995	2995	2995	2995	0
65	20231031	182700	69514330	2995	2995	2995	2995	0
66	20231031	182600	69514330	2995	2995	2995	2995	0
67	20231031	182500	69514330	2995	2995	2995	2995	0
68	20231031	182400	69514330	2995	2995	2995	2995	0
69	20231031	182300	69514330	2995	2995	2995	2995	0
70	20231031	182200	69514330	2995	2995	2995	2995	0
71	20231031	182100	69514330	2995	2995	2995	2995	0
72	20231031	182000	69514330	2995	2995	2995	2995	0
73	20231031	181900	69514330	2995	2995	2995	2995	0
74	20231031	181800	69514330	2995	2995	2995	2995	0
75	20231031	181700	69514330	2995	2995	2995	2995	0
76	20231031	181600	69514330	2995	2995	2995	2995	0
77	20231031	181500	69514330	2995	2995	2995	2995	0
78	20231031	181400	69514330	2995	2995	2995	2995	0
79	20231031	181300	69514330	2995	2995	2995	2995	0
80	20231031	181200	69514330	2995	2995	2995	2995	0
81	20231031	181100	69514330	2995	2995	2995	2995	0
82	20231031	181000	69514330	2995	2995	2995	2995	0
83	20231031	180900	69514330	2995	2995	2995	2995	0
84	20231031	180800	69514330	2995	2995	2995	2995	0
85	20231031	180700	69514330	2995	2995	2995	2995	0
86	20231031	180600	69514330	2995	2995	2995	2995	0
87	20231031	180500	69514330	2995	2995	2995	2995	0
88	20231031	180400	69514330	2995	2995	2995	2995	0
89	20231031	180300	69514330	2995	2995	2995	2995	0
90	20231031	180200	69514330	2995	2995	2995	2995	0
91	20231031	180100	69514330	2995	2995	2995	2995	0
92	20231031	180000	69514330	2995	2995	2995	2995	305
93	20231031	175900	69514330	2995	2995	2995	2995	0
94	20231031	175800	69514330	2995	2995	2995	2995	0
95	20231031	175700	69514330	2995	2995	2995	2995	0
96	20231031	175600	69514330	2995	2995	2995	2995	0
97	20231031	175500	69514330	2995	2995	2995	2995	0
98	20231031	175400	69514330	2995	2995	2995	2995	0
99	20231031	175300	69514330	2995	2995	2995	2995	0
100	20231031	175200	69514330	2995	2995	2995	2995	0
101	20231031	175100	69514330	2995	2995	2995	2995	0
102	20231031	175000	69514330	2995	2995	2995	2995	0
103	20231031	174900	69514330	2995	2995	2995	2995	0
104	20231031	174800	69514330	2995	2995	2995	2995	0
105	20231031	174700	69514330	2995	2995	2995	2995	0
106	20231031	174600	69514330	2995	2995	2995	2995	0
107	20231031	174500	69514330	2995	2995	2995	2995	0
108	20231031	174400	69514330	2995	2995	2995	2995	0
109	20231031	174300	69514330	2995	2995	2995	2995	0
110	20231031	174200	69514330	2995	2995	2995	2995	0
111	20231031	174100	69514330	2995	2995	2995	2995	0
112	20231031	174000	69514330	2995	2995	2995	2995	0
113	20231031	173900	69514330	2995	2995	2995	2995	0
114	20231031	173800	69514330	2995	2995	2995	2995	0
115	20231031	173700	69514330	2995	2995	2995	2995	0
116	20231031	173600	69514330	2995	2995	2995	2995	0
117	20231031	173500	69514330	2995	2995	2995	2995	0
118	20231031	173400	69514330	2995	2995	2995	2995	0
119	20231031	173300	69514330	2995	2995	2995	2995	0
120	20231031	173200	69514330	2995	2995	2995	2995	0
121	20231031	173100	69514330	2995	2995	2995	2995	0
122	20231031	173000	69514330	2995	2995	2995	2995	305
123	20231031	172900	69514330	2995	2995	2995	2995	0
124	20231031	172800	69514330	2995	2995	2995	2995	0
125	20231031	172700	69514330	2995	2995	2995	2995	0
126	20231031	172600	69514330	2995	2995	2995	2995	0
127	20231031	172500	69514330	2995	2995	2995	2995	0
128	20231031	172400	69514330	2995	2995	2995	2995	0
129	20231031	172300	69514330	2995	2995	2995	2995	0
130	20231031	172200	69514330	2995	2995	2995	2995	0
131	20231031	172100	69514330	2995	2995	2995	2995	0
132	20231031	172000	69514330	2995	2995	2995	2995	0
133	20231031	171900	69514330	2995	2995	2995	2995	0
134	20231031	171800	69514330	2995	2995	2995	2995	0
135	20231031	171700	69514330	2995	2995	2995	2995	0
136	20231031	171600	69514330	2995	2995	2995	2995	0
137	20231031	171500	69514330	2995	2995	2995	2995	0
138	20231031	171400	69514330	2995	2995	2995	2995	0
139	20231031	171300	69514330	2995	2995	2995	2995	0
140	20231031	171200	69514330	2995	2995	2995	2995	0
141	20231031	171100	69514330	2995	2995	2995	2995	0
142	20231031	171000	69514330	2995	2995	2995	2995	0
143	20231031	170900	69514330	2995	2995	2995	2995	0
144	20231031	170800	69514330	2995	2995	2995	2995	0
145	20231031	170700	69514330	2995	2995	2995	2995	0
146	20231031	170600	69514330	2995	2995	2995	2995	0
147	20231031	170500	69514330	2995	2995	2995	2995	0
148	20231031	170400	69514330	2995	2995	2995	2995	0
149	20231031	170300	69514330	2995	2995	2995	2995	0
150	20231031	170200	69514330	2995	2995	2995	2995	0
151	20231031	170100	69514330	2995	2995	2995	2995	0
152	20231031	170000	69514330	2995	2995	2995	2995	305
153	20231031	165900	69514330	2995	2995	2995	2995	0
154	20231031	165800	69514330	2995	2995	2995	2995	0
155	20231031	165700	69514330	2995	2995	2995	2995	0
156	20231031	165600	69514330	2995	2995	2995	2995	0
157	20231031	165500	69514330	2995	2995	2995	2995	0
158	20231031	165400	69514330	2995	2995	2995	2995	0
159	20231031	165300	69514330	2995	2995	2995	2995	0
160	20231031	165200	69514330	2995	2995	2995	2995	0
161	20231031	165100	69514330	2995	2995	2995	2995	0
162	20231031	165000	69514330	2995	2995	2995	2995	0
163	20231031	164900	69514330	2995	2995	2995	2995	0
164	20231031	164800	69514330	2995	2995	2995	2995	0
165	20231031	164700	69514330	2995	2995	2995	2995	0
166	20231031	164600	69514330	2995	2995	2995	2995	0
167	20231031	164500	69514330	2995	2995	2995	2995	0
168	20231031	164400	69514330	2995	2995	2995	2995	0
169	20231031	164300	69514330	2995	2995	2995	2995	0
170	20231031	164200	69514330	2995	2995	2995	2995	0
171	20231031	164100	69514330	2995	2995	2995	2995	0
172	20231031	164000	69514330	2995	2995	2995	2995	0
173	20231031	163900	69514330	2995	2995	2995	2995	0
174	20231031	163800	69514330	2995	2995	2995	2995	0
175	20231031	163700	69514330	2995	2995	2995	2995	0
176	20231031	163600	69514330	2995	2995	2995	2995	0
177	20231031	163500	69514330	2995	2995	2995	2995	0
178	20231031	163400	69514330	2995	2995	2995	2995	0
179	20231031	163300	69514330	2995	2995	2995	2995	0
180	20231031	163200	69514330	2995	2995	2995	2995	0
181	20231031	163100	69514330	2995	2995	2995	2995	0
182	20231031	163000	69514330	2995	2995	2995	2995	305
183	20231031	162900	69514330	2995	2995	2995	2995	0
184	20231031	162800	69514330	2995	2995	2995	2995	0
185	20231031	162700	69514330	2995	2995	2995	2995	0
186	20231031	162600	69514330	2995	2995	2995	2995	0
187	20231031	162500	69514330	2995	2995	2995	2995	0
188	20231031	162400	69514330	2995	2995	2995	2995	0
189	20231031	162300	69514330	2995	2995	2995	2995	0
190	20231031	162200	69514330	2995	2995	2995	2995	0
191	20231031	162100	69514330	2995	2995	2995	2995	0
192	20231031	162000	69514330	2995	2995	2995	2995	0
193	20231031	161900	69514330	2995	2995	2995	2995	0
194	20231031	161800	69514330	2995	2995	2995	2995	0
195	20231031	161700	69514330	2995	2995	2995	2995	0
196	20231031	161600	69514330	2995	2995	2995	2995	0
197	20231031	161500	69514330	2995	2995	2995	2995	0
198	20231031	161400	69514330	2995	2995	2995	2995	0
199	20231031	161300	69514330	2995	2995	2995	2995	0
200	20231031	161200	69514330	2995	2995	2995	2995	0
201	20231031	161100	69514330	2995	2995	2995	2995	0
202	20231031	161000	69514330	2995	2995	2995	2995	0
203	20231031	160900	69514330	2995	2995	2995	2995	0
204	20231031	160800	69514330	2995	2995	2995	2995	0
205	20231031	160700	69514330	2995	2995	2995	2995	0
206	20231031	160600	69514330	2995	2995	2995	2995	0
207	20231031	160500	69514330	2995	2995	2995	2995	0
208	20231031	160400	69514330	2995	2995	2995	2995	0
209	20231031	160300	69514330	2995	2995	2995	2995	0
210	20231031	160200	69514330	2995	2995	2995	2995	0
211	20231031	160100	69514330	2995	2995	2995	2995	0
212	20231031	160000	69514330	2995	2995	2995	2995	305
213	20231031	155900	69514330	2995	2995	2995	2995	0
214	20231031	155800	69514330	2995	2995	2995	2995	0
215	20231031	155700	69514330	2995	2995	2995	2995	0
216	20231031	155600	69514330	2995	2995	2995	2995	0
217	20231031	155500	69514330	2995	2995	2995	2995	0
218	20231031	155400	69514330	2995	2995	2995	2995	0
219	20231031	155300	69514330	2995	2995	2995	2995	0
220	20231031	155200	69514330	2995	2995	2995	2995	0
221	20231031	155100	69514330	2995	2995	2995	2995	0
222	20231031	155000	69514330	2995	2995	2995	2995	0
223	20231031	154900	69514330	2995	2995	2995	2995	0
224	20231031	154800	69514330	2995	2995	2995	2995	0
225	20231031	154700	69514330	2995	2995	2995	2995	0
226	20231031	154600	69514330	2995	2995	2995	2995	0
227	20231031	154500	69514330	2995	2995	2995	2995	0
228	20231031	154400	69514330	2995	2995	2995	2995	0
229	20231031	154300	69514330	2995	2995	2995	2995	0
230	20231031	154200	69514330	2995	2995	2995	2995	0
231	20231031	154100	69514330	2995	2995	2995	2995	0
232	20231031	154000	69514330	2995	2995	2995	2995	0
233	20231031	153900	69514330	2995	2995	2995	2995	0
234	20231031	153800	69514330	2995	2995	2995	2995	0
235	20231031	153700	69514330	2995	2995	2995	2995	0
236	20231031	153600	69514330	2995	2995	2995	2995	0
237	20231031	153500	69514330	2995	2995	2995	2995	0
238	20231031	153400	69514330	2995	2995	2995	2995	0
239	20231031	153300	69514330	2995	2995	2995	2995	0
240	20231031	153200	69514330	2995	2995	2995	2995	0
241	20231031	153100	69514330	2995	2995	2995	2995	0
242	20231031	153000	69514330	2995	2995	2995	2995	610
243	20231031	152900	68600855	2970	2970	2970	2970	0
244	20231031	152800	68600855	2970	2970	2970	2970	0
245	20231031	152700	68600855	2970	2970	2970	2970	0
246	20231031	152600	68600855	2970	2970	2970	2970	0
247	20231031	152500	68600855	2970	2970	2970	2970	0
248	20231031	152400	68600855	2970	2970	2970	2970	0
249	20231031	152300	68600855	2970	2970	2970	2970	0
250	20231031	152200	68600855	2970	2970	2970	2970	0
251	20231031	152100	68600855	2970	2970	2970	2970	0
252	20231031	152000	68600855	2970	2970	2970	2970	0
253	20231031	151900	68600855	2970	2975	2975	2970	184
254	20231031	151800	68053490	2980	2980	2980	2980	1
255	20231031	151700	68050510	2990	2990	2990	2990	0
256	20231031	151600	68050510	2990	2990	2990	2990	0
257	20231031	151500	68050510	2990	2990	2990	2990	0
258	20231031	151400	68050510	2990	2990	2990	2990	1
259	20231031	151300	68047520	2990	2990	2990	2990	2
260	20231031	151200	68041540	2990	2990	2990	2990	0
261	20231031	151100	68041540	2990	2990	2990	2990	0
262	20231031	151000	68041540	2990	2980	2990	2980	51
263	20231031	150900	67889550	2990	2990	2990	2990	0
264	20231031	150800	67889550	2990	2990	2990	2990	0
265	20231031	150700	67889550	2990	2990	2990	2990	10
266	20231031	150600	67859650	2990	2985	2990	2985	44
267	20231031	150500	67728255	2990	2990	2990	2990	0
268	20231031	150400	67728255	2990	2990	2990	2990	6
269	20231031	150300	67710315	2990	2985	2990	2985	34
270	20231031	150200	67608820	2990	2985	2990	2980	252
271	20231031	150100	66857755	2985	2985	2985	2985	10
272	20231031	150000	66827905	2985	2985	2985	2985	28
273	20231031	145900	66744325	2980	2980	2980	2980	81
274	20231031	145800	66502945	2985	2985	2985	2985	11
275	20231031	145700	66470110	2985	2985	2985	2985	0
276	20231031	145600	66470110	2985	2985	2985	2985	2
277	20231031	145500	66464140	2985	2985	2985	2985	10
278	20231031	145400	66434290	2985	2985	2985	2985	300
279	20231031	145300	65538790	2980	2980	2985	2980	26
280	20231031	145200	65461305	2985	2985	2985	2985	0
281	20231031	145100	65461305	2985	2985	2985	2985	10
282	20231031	145000	65431455	2985	2980	2985	2980	12
283	20231031	144900	65395640	2985	2985	2985	2985	10
284	20231031	144800	65365790	2985	2985	2985	2985	1
285	20231031	144700	65362805	2985	2985	2985	2985	0
286	20231031	144600	65362805	2985	2985	2985	2985	0
287	20231031	144500	65362805	2985	2985	2985	2985	0
288	20231031	144400	65362805	2985	2985	2985	2985	50
289	20231031	144300	65213555	2985	2985	2985	2985	54
290	20231031	144200	65052365	2985	2985	2985	2985	0
291	20231031	144100	65052365	2985	2980	2985	2980	4
292	20231031	144000	65040435	2985	2980	2985	2975	287
293	20231031	143900	64186590	2985	2985	2985	2985	34
294	20231031	143800	64085100	2985	2985	2985	2985	0
295	20231031	143700	64085100	2985	2985	2985	2985	50
296	20231031	143600	63935850	2985	2985	2985	2985	0
297	20231031	143500	63935850	2985	2985	2985	2985	0
298	20231031	143400	63935850	2985	2985	2985	2985	0
299	20231031	143300	63935850	2985	2985	2985	2985	1
300	20231031	143200	63932865	2985	2985	2985	2985	5
301	20231031	143100	63917940	2985	2985	2985	2985	0
302	20231031	143000	63917940	2985	2985	2985	2985	0
303	20231031	142900	63917940	2985	2985	2985	2985	0
304	20231031	142800	63917940	2985	2985	2985	2985	0
305	20231031	142700	63917940	2985	2985	2985	2985	0
306	20231031	142600	63917940	2985	2975	2985	2975	12
307	20231031	142500	63882215	2975	2975	2975	2975	14
308	20231031	142400	63840565	2975	2975	2975	2975	30
309	20231031	142300	63751315	2975	2975	2975	2975	10
310	20231031	142200	63721565	2985	2975	2985	2975	1141
311	20231031	142100	60327080	2980	2980	2980	2980	0
312	20231031	142000	60327080	2980	2980	2980	2980	0
313	20231031	141900	60327080	2980	2980	2980	2980	0
314	20231031	141800	60327080	2980	2980	2980	2980	0
315	20231031	141700	60327080	2980	2980	2980	2980	0
316	20231031	141600	60327080	2980	2985	2985	2980	33
317	20231031	141500	60228685	2990	2990	2990	2990	0
318	20231031	141400	60228685	2990	2990	2990	2990	5
319	20231031	141300	60213735	2990	2990	2990	2990	12
320	20231031	141200	60177855	2975	2980	2980	2975	606
321	20231031	141100	58374690	2985	2985	2985	2985	1
322	20231031	141000	58371705	2980	2980	2980	2980	0
323	20231031	140900	58371705	2980	2990	2990	2980	997
324	20231031	140800	55400025	2990	2990	2990	2990	0
325	20231031	140700	55400025	2990	2990	2990	2990	12
326	20231031	140600	55364145	2990	2990	2990	2990	0
327	20231031	140500	55364145	2990	2990	2990	2990	0
328	20231031	140400	55364145	2990	2995	2995	2990	5
329	20231031	140300	55349185	2985	2985	2985	2985	57
330	20231031	140200	55179040	2995	2995	2995	2995	10
331	20231031	140100	55149090	2995	2995	2995	2995	15
332	20231031	140000	55104165	2995	2990	2995	2990	5
333	20231031	135900	55089210	2995	2995	2995	2995	2
334	20231031	135800	55083220	2995	2995	2995	2995	0
335	20231031	135700	55083220	2995	2995	2995	2995	0
336	20231031	135600	55083220	2995	2990	2995	2990	7
337	20231031	135500	55062285	2995	2995	2995	2995	0
338	20231031	135400	55062285	2995	2995	2995	2995	0
339	20231031	135300	55062285	2995	2995	2995	2995	141
340	20231031	135200	54639990	2995	2990	2995	2990	2
341	20231031	135100	54634005	2995	2995	2995	2995	0
342	20231031	135000	54634005	2995	2995	2995	2995	0
343	20231031	134900	54634005	2995	2995	2995	2995	1
344	20231031	134800	54631010	2995	2995	2995	2995	0
345	20231031	134700	54631010	2995	2990	2995	2990	14
346	20231031	134600	54589140	2995	2985	3000	2985	19
347	20231031	134500	54532375	2985	2985	2985	2985	400
348	20231031	134400	53338375	2985	2985	2985	2985	15
349	20231031	134300	53293600	2985	2985	2985	2985	0
350	20231031	134200	53293600	2985	2985	2985	2985	84
351	20231031	134100	53042860	2985	2985	2985	2985	4
352	20231031	134000	53030920	2985	2985	2985	2985	0
353	20231031	133900	53030920	2985	2985	2985	2985	1
354	20231031	133800	53027935	2985	2985	2985	2980	17
355	20231031	133700	52977240	2985	2985	2985	2985	0
356	20231031	133600	52977240	2985	2985	2985	2985	12
357	20231031	133500	52941420	2985	2985	2985	2985	3
358	20231031	133400	52932465	2990	2990	2990	2990	2
359	20231031	133300	52926485	2990	2990	2990	2985	6
360	20231031	133200	52908555	2990	2990	2990	2985	259
361	20231031	133100	52135400	2990	2990	2990	2990	164
362	20231031	133000	51645040	2995	3000	3000	2995	3
363	20231031	132900	51636050	3000	3000	3000	3000	0
364	20231031	132800	51636050	3000	2995	3000	2995	14
365	20231031	132700	51594110	3000	2995	3000	2995	2
366	20231031	132600	51588115	3000	3000	3000	3000	0
367	20231031	132500	51588115	3000	2995	3000	2995	265
368	20231031	132400	50794425	3000	3000	3000	3000	0
369	20231031	132300	50794425	3000	3000	3000	3000	0
370	20231031	132200	50794425	3000	3000	3000	3000	0
371	20231031	132100	50794425	3000	3000	3000	3000	10
372	20231031	132000	50764425	3000	3000	3000	3000	2
373	20231031	131900	50758425	3000	3000	3000	3000	291
374	20231031	131800	49885425	3005	3005	3005	3005	10
375	20231031	131700	49855375	3005	3005	3005	3005	0
376	20231031	131600	49855375	3005	3005	3005	3005	0
377	20231031	131500	49855375	3005	3005	3005	3005	0
378	20231031	131400	49855375	3005	3005	3005	3005	0
379	20231031	131300	49855375	3005	3005	3005	3005	1
380	20231031	131200	49852370	3005	3005	3005	3005	0
381	20231031	131100	49852370	3005	3005	3005	3005	0
382	20231031	131000	49852370	3005	3005	3005	3005	0
383	20231031	130900	49852370	3005	3005	3005	3005	0
384	20231031	130800	49852370	3005	3005	3005	3005	2
385	20231031	130700	49846360	3005	3005	3005	3005	0
386	20231031	130600	49846360	3005	3005	3005	3005	0
387	20231031	130500	49846360	3005	3005	3005	3005	0
388	20231031	130400	49846360	3005	3005	3005	3005	0
389	20231031	130300	49846360	3005	3005	3005	2995	13
390	20231031	130200	49807380	3000	3000	3000	2995	109
391	20231031	130100	49480680	3000	3000	3000	3000	0
392	20231031	130000	49480680	3000	3000	3000	3000	0
393	20231031	125900	49480680	3000	3000	3000	3000	0
394	20231031	125800	49480680	3000	3000	3000	3000	0
395	20231031	125700	49480680	3000	3000	3000	3000	0
396	20231031	125600	49480680	3000	3000	3000	3000	3
397	20231031	125500	49471680	3005	3005	3005	3005	20
398	20231031	125400	49411580	3005	3000	3005	3000	10
399	20231031	125300	49381565	3000	3000	3000	3000	13
400	20231031	125200	49342565	3000	3000	3000	3000	0
401	20231031	125100	49342565	3000	3000	3000	3000	140
402	20231031	125000	48922565	3010	3010	3010	3010	0
403	20231031	124900	48922565	3010	3010	3010	3010	1
404	20231031	124800	48919555	2995	3005	3005	2995	1178
405	20231031	124700	45386810	3010	3010	3010	3010	1
406	20231031	124600	45383800	3005	3005	3005	3005	0
407	20231031	124500	45383800	3005	3005	3005	3005	0
408	20231031	124400	45383800	3005	3010	3010	3005	32
409	20231031	124300	45287630	3010	3010	3010	3010	0
410	20231031	124200	45287630	3010	3010	3010	3010	5
411	20231031	124100	45272580	3010	3010	3010	3010	15
412	20231031	124000	45227430	3010	3010	3010	3010	1
413	20231031	123900	45224420	3005	3005	3005	3005	244
414	20231031	123800	44491200	3005	3005	3005	3005	0
415	20231031	123700	44491200	3005	3005	3005	3005	0
416	20231031	123600	44491200	3005	3005	3005	3005	0
417	20231031	123500	44491200	3005	3005	3005	3005	0
418	20231031	123400	44491200	3005	3010	3010	3005	301
419	20231031	123300	43585195	3010	3010	3010	3010	57
420	20231031	123200	43413625	3015	3015	3015	3015	0
421	20231031	123100	43413625	3015	3015	3015	3015	1
422	20231031	123000	43410610	3010	3020	3020	3010	5
423	20231031	122900	43395525	3020	3020	3020	3020	8
424	20231031	122800	43371365	3020	3020	3020	3020	0
425	20231031	122700	43371365	3020	3020	3020	3020	0
426	20231031	122600	43371365	3020	3020	3020	3020	0
427	20231031	122500	43371365	3020	3020	3020	3020	100
428	20231031	122400	43069365	3020	3020	3020	3020	1
429	20231031	122300	43066345	3020	3020	3020	3020	0
430	20231031	122200	43066345	3020	3020	3020	3020	1
431	20231031	122100	43063325	3015	3015	3015	3015	1
432	20231031	122000	43060310	3015	3010	3015	3010	38
433	20231031	121900	42945745	3010	3010	3010	3010	100
434	20231031	121800	42644745	3015	3015	3015	3015	34
435	20231031	121700	42542235	3010	3010	3010	3010	1
436	20231031	121600	42539225	3015	3015	3015	3015	0
437	20231031	121500	42539225	3015	3015	3015	3015	0
438	20231031	121400	42539225	3015	3015	3015	3015	0
439	20231031	121300	42539225	3015	3015	3015	3015	18
440	20231031	121200	42484955	3010	3010	3010	3010	0
441	20231031	121100	42484955	3010	3010	3010	3010	1
442	20231031	121000	42481945	3010	3010	3010	3010	4
443	20231031	120900	42469905	3010	3010	3010	3010	0
444	20231031	120800	42469905	3010	3010	3010	3010	2
445	20231031	120700	42463885	3010	3010	3010	3010	0
446	20231031	120600	42463885	3010	3010	3010	3010	16
447	20231031	120500	42415725	3015	3015	3015	3015	0
448	20231031	120400	42415725	3015	3015	3015	3015	0
449	20231031	120300	42415725	3015	3015	3015	3015	0
450	20231031	120200	42415725	3015	3015	3015	3015	0
451	20231031	120100	42415725	3015	3015	3015	3015	20
452	20231031	120000	42355425	3020	3020	3020	3020	5
453	20231031	115900	42340325	3020	3020	3020	3020	5
454	20231031	115800	42325225	3020	3020	3020	3020	30
455	20231031	115700	42234625	3005	3005	3005	3005	0
456	20231031	115600	42234625	3005	3005	3005	3005	0
457	20231031	115500	42234625	3005	3005	3005	3005	0
458	20231031	115400	42234625	3005	3005	3005	3005	0
459	20231031	115300	42234625	3005	3005	3005	3005	0
460	20231031	115200	42234625	3005	3005	3005	3005	0
461	20231031	115100	42234625	3005	3005	3005	3005	0
462	20231031	115000	42234625	3005	3005	3005	3005	0
463	20231031	114900	42234625	3005	3005	3005	3005	10
464	20231031	114800	42204575	3010	3010	3010	3010	0
465	20231031	114700	42204575	3010	3010	3010	3010	0
466	20231031	114600	42204575	3010	3015	3015	3010	1036
467	20231031	114500	39086115	3015	3015	3015	3015	0
468	20231031	114400	39086115	3015	3015	3015	3015	0
469	20231031	114300	39086115	3015	3015	3015	3015	18
470	20231031	114200	39031845	3015	3015	3015	3015	1
471	20231031	114100	39028830	3015	3015	3015	3015	147
472	20231031	114000	38585625	3020	3020	3020	3020	0
473	20231031	113900	38585625	3020	3020	3020	3020	0
474	20231031	113800	38585625	3020	3020	3020	3020	0
475	20231031	113700	38585625	3020	3020	3020	3020	0
476	20231031	113600	38585625	3020	3020	3020	3020	100
477	20231031	113500	38283625	3020	3020	3020	3020	1
478	20231031	113400	38280605	3020	3015	3020	3015	20
479	20231031	113300	38220295	3020	3020	3020	3020	335
480	20231031	113200	37208595	3020	3020	3020	3020	0
481	20231031	113100	37208595	3020	3025	3025	3020	245
482	20231031	113000	36468370	3025	3030	3030	3025	300
483	20231031	112900	35560445	3030	3030	3030	3030	0
484	20231031	112800	35560445	3030	3030	3030	3030	0
485	20231031	112700	35560445	3030	3030	3030	3030	0
486	20231031	112600	35560445	3030	3030	3030	3030	0
487	20231031	112500	35560445	3030	3035	3035	3030	78
488	20231031	112400	35323805	3035	3035	3035	3035	8
489	20231031	112300	35299525	3035	3040	3040	3035	532
490	20231031	112200	33684395	3055	3055	3055	3055	4
491	20231031	112100	33672175	3055	3050	3055	3050	2
492	20231031	112000	33666070	3055	3055	3055	3055	1
493	20231031	111900	33663015	3050	3045	3050	3045	82
494	20231031	111800	33412925	3050	3045	3050	3045	429
495	20231031	111700	32106615	3045	3045	3045	3045	0
496	20231031	111600	32106615	3045	3045	3045	3045	0
497	20231031	111500	32106615	3045	3045	3045	3045	2
498	20231031	111400	32100525	3045	3040	3045	3040	201
499	20231031	111300	31489480	3045	3045	3045	3045	3
500	20231031	111200	31480345	3045	3045	3045	3045	0
501	20231031	111100	31480345	3045	3045	3045	3045	21
502	20231031	111000	31416400	3045	3045	3045	3045	1
503	20231031	110900	31413355	3045	3045	3045	3045	0
504	20231031	110800	31413355	3045	3045	3045	3045	4
505	20231031	110700	31401175	3045	3040	3045	3040	7
506	20231031	110600	31379885	3040	3040	3045	3040	6
507	20231031	110500	31361640	3040	3040	3045	3040	11
508	20231031	110400	31328195	3045	3045	3045	3045	5
509	20231031	110300	31312970	3045	3045	3045	3045	10
510	20231031	110200	31282520	3050	3050	3050	3050	0
511	20231031	110100	31282520	3050	3050	3050	3040	9
512	20231031	110000	31255110	3040	3045	3045	3040	9
513	20231031	105900	31227745	3045	3045	3045	3045	0
514	20231031	105800	31227745	3045	3045	3045	3045	0
515	20231031	105700	31227745	3045	3045	3045	3045	9
516	20231031	105600	31200340	3045	3045	3045	3045	0
517	20231031	105500	31200340	3045	3045	3045	3045	3
518	20231031	105400	31191205	3045	3045	3045	3045	0
519	20231031	105300	31191205	3045	3045	3045	3045	0
520	20231031	105200	31191205	3045	3045	3045	3045	3
521	20231031	105100	31182070	3045	3045	3045	3045	7
522	20231031	105000	31160755	3040	3040	3045	3040	6
523	20231031	104900	31142510	3045	3030	3045	3025	331
524	20231031	104800	30141195	3040	3040	3040	3040	0
525	20231031	104700	30141195	3040	3040	3040	3040	0
526	20231031	104600	30141195	3040	3040	3040	3040	0
527	20231031	104500	30141195	3040	3040	3040	3040	0
528	20231031	104400	30141195	3040	3040	3040	3040	0
529	20231031	104300	30141195	3040	3030	3040	3030	6
530	20231031	104200	30122995	3030	3030	3030	3030	0
531	20231031	104100	30122995	3030	3030	3030	3030	1
532	20231031	104000	30119965	3030	3030	3030	3030	0
533	20231031	103900	30119965	3030	3030	3030	3030	1
534	20231031	103800	30116935	3025	3025	3025	3025	0
535	20231031	103700	30116935	3025	3025	3025	3025	10
536	20231031	103600	30086685	3030	3030	3030	3030	0
537	20231031	103500	30086685	3030	3030	3030	3030	10
538	20231031	103400	30056385	3030	3030	3030	3030	0
539	20231031	103300	30056385	3030	3030	3030	3030	0
540	20231031	103200	30056385	3030	3030	3030	3030	0
541	20231031	103100	30056385	3030	3030	3030	3030	0
542	20231031	103000	30056385	3030	3030	3030	3030	0
543	20231031	102900	30056385	3030	3030	3030	3030	0
544	20231031	102800	30056385	3030	3030	3030	3030	0
545	20231031	102700	30056385	3030	3030	3030	3030	0
546	20231031	102600	30056385	3030	3035	3035	3030	24
547	20231031	102500	29983615	3035	3035	3035	3035	0
548	20231031	102400	29983615	3035	3035	3035	3035	0
549	20231031	102300	29983615	3035	3035	3035	3035	0
550	20231031	102200	29983615	3035	3035	3035	3035	1
551	20231031	102100	29980580	3040	3060	3060	3040	5
552	20231031	102000	29965360	3045	3035	3060	3035	11
553	20231031	101900	29931870	3035	3040	3040	3035	5
554	20231031	101800	29916690	3040	3040	3040	3040	1
555	20231031	101700	29913650	3060	3040	3060	3035	16
556	20231031	101600	29864995	3045	3040	3045	3040	7
557	20231031	101500	29843695	3045	3055	3060	3040	19
558	20231031	101400	29785845	3060	3060	3060	3040	16
559	20231031	101300	29737160	3040	3040	3040	3040	2
560	20231031	101200	29731080	3045	3045	3045	3040	13
561	20231031	101100	29691535	3050	3050	3050	3050	17
562	20231031	101000	29639685	3055	3055	3055	3050	270
563	20231031	100900	28816155	3055	3055	3055	3055	8
564	20231031	100800	28791715	3055	3050	3055	3045	8
565	20231031	100700	28767310	3055	3045	3055	3045	10
566	20231031	100600	28736805	3045	3045	3045	3045	5
567	20231031	100500	28721580	3045	3045	3045	3040	12
568	20231031	100400	28685070	3050	3055	3060	3040	8
569	20231031	100300	28660685	3030	3030	3030	3030	9
570	20231031	100200	28633415	3030	3035	3060	3030	5
571	20231031	100100	28618225	3035	3035	3035	3035	0
572	20231031	100000	28618225	3035	3035	3035	3035	1
573	20231031	095900	28615190	3040	3015	3055	3015	1912
574	20231031	095800	22830705	3015	3010	3015	3005	1354
575	20231031	095700	18751510	3015	3020	3020	3015	43
576	20231031	095600	18621665	3020	3025	3025	3020	77
577	20231031	095500	18388745	3030	3030	3030	3030	20
578	20231031	095400	18328145	3030	3030	3030	3030	0
579	20231031	095300	18328145	3030	3035	3035	3030	175
580	20231031	095200	17797315	3040	3040	3040	3040	0
581	20231031	095100	17797315	3040	3040	3040	3040	0
582	20231031	095000	17797315	3040	3040	3040	3040	0
583	20231031	094900	17797315	3040	3040	3040	3040	0
584	20231031	094800	17797315	3040	3040	3040	3040	0
585	20231031	094700	17797315	3040	3040	3040	3040	1
586	20231031	094600	17794275	3040	3040	3040	3040	0
587	20231031	094500	17794275	3040	3040	3040	3040	0
588	20231031	094400	17794275	3040	3045	3080	3040	768
589	20231031	094300	15444770	3045	3035	3045	3035	701
590	20231031	094200	13317225	3040	3040	3040	3040	0
591	20231031	094100	13317225	3040	3040	3040	3040	1000
592	20231031	094000	10277225	3045	3040	3050	3040	5
593	20231031	093900	10262005	3040	3040	3040	3040	0
594	20231031	093800	10262005	3040	3040	3040	3035	33
595	20231031	093700	10161690	3045	3045	3045	3045	2
596	20231031	093600	10155600	3050	3060	3060	3045	13
597	20231031	093500	10115930	3075	3085	3085	3050	1328
598	20231031	093400	6058550	3110	3045	3120	3045	1122
599	20231031	093300	2604060	3045	3045	3045	3045	10
600	20231031	093200	2573610	3045	3045	3045	3045	24
601	20231031	093100	2500530	3050	3050	3050	3050	0
602	20231031	093000	2500530	3050	3050	3050	3050	0
603	20231031	092900	2500530	3050	3050	3050	3050	0
604	20231031	092800	2500530	3050	3050	3050	3050	0
605	20231031	092700	2500530	3050	3050	3050	3050	0
606	20231031	092600	2500530	3050	3050	3050	3050	0
607	20231031	092500	2500530	3050	3050	3050	3050	0
608	20231031	092400	2500530	3050	3050	3050	3050	1
609	20231031	092300	2497480	3045	3045	3045	3045	15
610	20231031	092200	2451805	3045	3045	3045	3045	2
611	20231031	092100	2445715	3050	3050	3050	3050	0
612	20231031	092000	2445715	3050	3050	3050	3050	0
613	20231031	091900	2445715	3050	3050	3050	3050	13
614	20231031	091800	2406065	3055	3055	3055	3055	0
615	20231031	091700	2406065	3055	3055	3055	3055	1
616	20231031	091600	2403010	3055	3055	3055	3055	10
617	20231031	091500	2372460	3055	3055	3055	3055	0
618	20231031	091400	2372460	3055	3055	3055	3055	0
619	20231031	091300	2372460	3055	3055	3055	3055	0
620	20231031	091200	2372460	3055	3055	3055	3055	0
621	20231031	091100	2372460	3055	3060	3060	3040	12
622	20231031	091000	2335870	3060	3040	3060	3040	534
623	20231031	090900	707640	3045	3045	3045	3045	12
624	20231031	090800	671100	3050	3050	3050	3050	0
625	20231031	090700	671100	3050	3050	3050	3050	0
626	20231031	090600	671100	3050	3050	3050	3050	0
627	20231031	090500	671100	3050	3050	3050	3050	50
628	20231031	090400	518600	3050	3055	3055	3050	2
629	20231031	090300	512495	3055	3055	3060	3055	17
630	20231031	090200	460555	3055	3055	3055	3055	0
631	20231031	090100	460555	3055	3055	3055	3055	1
632	20231031	090000	457500	3050	3050	3050	3050	150