KissMeData/109740/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201000	106516055	4990	4990	4990	4990	1142
3	20231031	200900	106516055	4990	4990	4990	4990	0
4	20231031	200800	106516055	4990	4990	4990	4990	0
5	20231031	200700	106516055	4990	4990	4990	4990	0
6	20231031	200600	106516055	4990	4990	4990	4990	0
7	20231031	200500	106516055	4990	4990	4990	4990	0
8	20231031	200400	106516055	4990	4990	4990	4990	0
9	20231031	200300	106516055	4990	4990	4990	4990	0
10	20231031	200200	106516055	4990	4990	4990	4990	0
11	20231031	200100	106516055	4990	4990	4990	4990	0
12	20231031	200000	106516055	4990	4990	4990	4990	0
13	20231031	195900	106516055	4990	4990	4990	4990	0
14	20231031	195800	106516055	4990	4990	4990	4990	0
15	20231031	195700	106516055	4990	4990	4990	4990	0
16	20231031	195600	106516055	4990	4990	4990	4990	0
17	20231031	195500	106516055	4990	4990	4990	4990	0
18	20231031	195400	106516055	4990	4990	4990	4990	0
19	20231031	195300	106516055	4990	4990	4990	4990	0
20	20231031	195200	106516055	4990	4990	4990	4990	0
21	20231031	195100	106516055	4990	4990	4990	4990	0
22	20231031	195000	106516055	4990	4990	4990	4990	0
23	20231031	194900	106516055	4990	4990	4990	4990	0
24	20231031	194800	106516055	4990	4990	4990	4990	0
25	20231031	194700	106516055	4990	4990	4990	4990	0
26	20231031	194600	106516055	4990	4990	4990	4990	0
27	20231031	194500	106516055	4990	4990	4990	4990	0
28	20231031	194400	106516055	4990	4990	4990	4990	0
29	20231031	194300	106516055	4990	4990	4990	4990	0
30	20231031	194200	106516055	4990	4990	4990	4990	0
31	20231031	194100	106516055	4990	4990	4990	4990	0
32	20231031	194000	106516055	4990	4990	4990	4990	1142
33	20231031	193900	106516055	4990	4990	4990	4990	0
34	20231031	193800	106516055	4990	4990	4990	4990	0
35	20231031	193700	106516055	4990	4990	4990	4990	0
36	20231031	193600	106516055	4990	4990	4990	4990	0
37	20231031	193500	106516055	4990	4990	4990	4990	0
38	20231031	193400	106516055	4990	4990	4990	4990	0
39	20231031	193300	106516055	4990	4990	4990	4990	0
40	20231031	193200	106516055	4990	4990	4990	4990	0
41	20231031	193100	106516055	4990	4990	4990	4990	0
42	20231031	193000	106516055	4990	4990	4990	4990	0
43	20231031	192900	106516055	4990	4990	4990	4990	0
44	20231031	192800	106516055	4990	4990	4990	4990	0
45	20231031	192700	106516055	4990	4990	4990	4990	0
46	20231031	192600	106516055	4990	4990	4990	4990	0
47	20231031	192500	106516055	4990	4990	4990	4990	0
48	20231031	192400	106516055	4990	4990	4990	4990	0
49	20231031	192300	106516055	4990	4990	4990	4990	0
50	20231031	192200	106516055	4990	4990	4990	4990	0
51	20231031	192100	106516055	4990	4990	4990	4990	0
52	20231031	192000	106516055	4990	4990	4990	4990	0
53	20231031	191900	106516055	4990	4990	4990	4990	0
54	20231031	191800	106516055	4990	4990	4990	4990	0
55	20231031	191700	106516055	4990	4990	4990	4990	0
56	20231031	191600	106516055	4990	4990	4990	4990	0
57	20231031	191500	106516055	4990	4990	4990	4990	0
58	20231031	191400	106516055	4990	4990	4990	4990	0
59	20231031	191300	106516055	4990	4990	4990	4990	0
60	20231031	191200	106516055	4990	4990	4990	4990	0
61	20231031	191100	106516055	4990	4990	4990	4990	0
62	20231031	191000	106516055	4990	4990	4990	4990	1142
63	20231031	190900	106516055	4990	4990	4990	4990	0
64	20231031	190800	106516055	4990	4990	4990	4990	0
65	20231031	190700	106516055	4990	4990	4990	4990	0
66	20231031	190600	106516055	4990	4990	4990	4990	0
67	20231031	190500	106516055	4990	4990	4990	4990	0
68	20231031	190400	106516055	4990	4990	4990	4990	0
69	20231031	190300	106516055	4990	4990	4990	4990	0
70	20231031	190200	106516055	4990	4990	4990	4990	0
71	20231031	190100	106516055	4990	4990	4990	4990	0
72	20231031	190000	106516055	4990	4990	4990	4990	0
73	20231031	185900	106516055	4990	4990	4990	4990	0
74	20231031	185800	106516055	4990	4990	4990	4990	0
75	20231031	185700	106516055	4990	4990	4990	4990	0
76	20231031	185600	106516055	4990	4990	4990	4990	0
77	20231031	185500	106516055	4990	4990	4990	4990	0
78	20231031	185400	106516055	4990	4990	4990	4990	0
79	20231031	185300	106516055	4990	4990	4990	4990	0
80	20231031	185200	106516055	4990	4990	4990	4990	0
81	20231031	185100	106516055	4990	4990	4990	4990	0
82	20231031	185000	106516055	4990	4990	4990	4990	0
83	20231031	184900	106516055	4990	4990	4990	4990	0
84	20231031	184800	106516055	4990	4990	4990	4990	0
85	20231031	184700	106516055	4990	4990	4990	4990	0
86	20231031	184600	106516055	4990	4990	4990	4990	0
87	20231031	184500	106516055	4990	4990	4990	4990	0
88	20231031	184400	106516055	4990	4990	4990	4990	0
89	20231031	184300	106516055	4990	4990	4990	4990	0
90	20231031	184200	106516055	4990	4990	4990	4990	0
91	20231031	184100	106516055	4990	4990	4990	4990	0
92	20231031	184000	106516055	4990	4990	4990	4990	1142
93	20231031	183900	106516055	4990	4990	4990	4990	0
94	20231031	183800	106516055	4990	4990	4990	4990	0
95	20231031	183700	106516055	4990	4990	4990	4990	0
96	20231031	183600	106516055	4990	4990	4990	4990	0
97	20231031	183500	106516055	4990	4990	4990	4990	0
98	20231031	183400	106516055	4990	4990	4990	4990	0
99	20231031	183300	106516055	4990	4990	4990	4990	0
100	20231031	183200	106516055	4990	4990	4990	4990	0
101	20231031	183100	106516055	4990	4990	4990	4990	0
102	20231031	183000	106516055	4990	4990	4990	4990	0
103	20231031	182900	106516055	4990	4990	4990	4990	0
104	20231031	182800	106516055	4990	4990	4990	4990	0
105	20231031	182700	106516055	4990	4990	4990	4990	0
106	20231031	182600	106516055	4990	4990	4990	4990	0
107	20231031	182500	106516055	4990	4990	4990	4990	0
108	20231031	182400	106516055	4990	4990	4990	4990	0
109	20231031	182300	106516055	4990	4990	4990	4990	0
110	20231031	182200	106516055	4990	4990	4990	4990	0
111	20231031	182100	106516055	4990	4990	4990	4990	0
112	20231031	182000	106516055	4990	4990	4990	4990	0
113	20231031	181900	106516055	4990	4990	4990	4990	0
114	20231031	181800	106516055	4990	4990	4990	4990	0
115	20231031	181700	106516055	4990	4990	4990	4990	0
116	20231031	181600	106516055	4990	4990	4990	4990	0
117	20231031	181500	106516055	4990	4990	4990	4990	0
118	20231031	181400	106516055	4990	4990	4990	4990	0
119	20231031	181300	106516055	4990	4990	4990	4990	0
120	20231031	181200	106516055	4990	4990	4990	4990	0
121	20231031	181100	106516055	4990	4990	4990	4990	0
122	20231031	181000	106516055	4990	4990	4990	4990	1142
123	20231031	180900	106516055	4990	4990	4990	4990	0
124	20231031	180800	106516055	4990	4990	4990	4990	0
125	20231031	180700	106516055	4990	4990	4990	4990	0
126	20231031	180600	106516055	4990	4990	4990	4990	0
127	20231031	180500	106516055	4990	4990	4990	4990	0
128	20231031	180400	106516055	4990	4990	4990	4990	0
129	20231031	180300	106516055	4990	4990	4990	4990	0
130	20231031	180200	106516055	4990	4990	4990	4990	0
131	20231031	180100	106516055	4990	4990	4990	4990	0
132	20231031	180000	106516055	4990	4990	4990	4990	0
133	20231031	175900	106516055	4990	4990	4990	4990	0
134	20231031	175800	106516055	4990	4990	4990	4990	0
135	20231031	175700	106516055	4990	4990	4990	4990	0
136	20231031	175600	106516055	4990	4990	4990	4990	0
137	20231031	175500	106516055	4990	4990	4990	4990	0
138	20231031	175400	106516055	4990	4990	4990	4990	0
139	20231031	175300	106516055	4990	4990	4990	4990	0
140	20231031	175200	106516055	4990	4990	4990	4990	0
141	20231031	175100	106516055	4990	4990	4990	4990	0
142	20231031	175000	106516055	4990	4990	4990	4990	0
143	20231031	174900	106516055	4990	4990	4990	4990	0
144	20231031	174800	106516055	4990	4990	4990	4990	0
145	20231031	174700	106516055	4990	4990	4990	4990	0
146	20231031	174600	106516055	4990	4990	4990	4990	0
147	20231031	174500	106516055	4990	4990	4990	4990	0
148	20231031	174400	106516055	4990	4990	4990	4990	0
149	20231031	174300	106516055	4990	4990	4990	4990	0
150	20231031	174200	106516055	4990	4990	4990	4990	0
151	20231031	174100	106516055	4990	4990	4990	4990	0
152	20231031	174000	106516055	4990	4990	4990	4990	1142
153	20231031	173900	106516055	4990	4990	4990	4990	0
154	20231031	173800	106516055	4990	4990	4990	4990	0
155	20231031	173700	106516055	4990	4990	4990	4990	0
156	20231031	173600	106516055	4990	4990	4990	4990	0
157	20231031	173500	106516055	4990	4990	4990	4990	0
158	20231031	173400	106516055	4990	4990	4990	4990	0
159	20231031	173300	106516055	4990	4990	4990	4990	0
160	20231031	173200	106516055	4990	4990	4990	4990	0
161	20231031	173100	106516055	4990	4990	4990	4990	0
162	20231031	173000	106516055	4990	4990	4990	4990	0
163	20231031	172900	106516055	4990	4990	4990	4990	0
164	20231031	172800	106516055	4990	4990	4990	4990	0
165	20231031	172700	106516055	4990	4990	4990	4990	0
166	20231031	172600	106516055	4990	4990	4990	4990	0
167	20231031	172500	106516055	4990	4990	4990	4990	0
168	20231031	172400	106516055	4990	4990	4990	4990	0
169	20231031	172300	106516055	4990	4990	4990	4990	0
170	20231031	172200	106516055	4990	4990	4990	4990	0
171	20231031	172100	106516055	4990	4990	4990	4990	0
172	20231031	172000	106516055	4990	4990	4990	4990	0
173	20231031	171900	106516055	4990	4990	4990	4990	0
174	20231031	171800	106516055	4990	4990	4990	4990	0
175	20231031	171700	106516055	4990	4990	4990	4990	0
176	20231031	171600	106516055	4990	4990	4990	4990	0
177	20231031	171500	106516055	4990	4990	4990	4990	0
178	20231031	171400	106516055	4990	4990	4990	4990	0
179	20231031	171300	106516055	4990	4990	4990	4990	0
180	20231031	171200	106516055	4990	4990	4990	4990	0
181	20231031	171100	106516055	4990	4990	4990	4990	0
182	20231031	171000	106516055	4990	4990	4990	4990	1142
183	20231031	170900	106516055	4990	4990	4990	4990	0
184	20231031	170800	106516055	4990	4990	4990	4990	0
185	20231031	170700	106516055	4990	4990	4990	4990	0
186	20231031	170600	106516055	4990	4990	4990	4990	0
187	20231031	170500	106516055	4990	4990	4990	4990	0
188	20231031	170400	106516055	4990	4990	4990	4990	0
189	20231031	170300	106516055	4990	4990	4990	4990	0
190	20231031	170200	106516055	4990	4990	4990	4990	0
191	20231031	170100	106516055	4990	4990	4990	4990	0
192	20231031	170000	106516055	4990	4990	4990	4990	0
193	20231031	165900	106516055	4990	4990	4990	4990	0
194	20231031	165800	106516055	4990	4990	4990	4990	0
195	20231031	165700	106516055	4990	4990	4990	4990	0
196	20231031	165600	106516055	4990	4990	4990	4990	0
197	20231031	165500	106516055	4990	4990	4990	4990	0
198	20231031	165400	106516055	4990	4990	4990	4990	0
199	20231031	165300	106516055	4990	4990	4990	4990	0
200	20231031	165200	106516055	4990	4990	4990	4990	0
201	20231031	165100	106516055	4990	4990	4990	4990	0
202	20231031	165000	106516055	4990	4990	4990	4990	0
203	20231031	164900	106516055	4990	4990	4990	4990	0
204	20231031	164800	106516055	4990	4990	4990	4990	0
205	20231031	164700	106516055	4990	4990	4990	4990	0
206	20231031	164600	106516055	4990	4990	4990	4990	0
207	20231031	164500	106516055	4990	4990	4990	4990	0
208	20231031	164400	106516055	4990	4990	4990	4990	0
209	20231031	164300	106516055	4990	4990	4990	4990	0
210	20231031	164200	106516055	4990	4990	4990	4990	0
211	20231031	164100	106516055	4990	4990	4990	4990	0
212	20231031	164000	106516055	4990	4990	4990	4990	1142
213	20231031	163900	106516055	4990	4990	4990	4990	0
214	20231031	163800	106516055	4990	4990	4990	4990	0
215	20231031	163700	106516055	4990	4990	4990	4990	0
216	20231031	163600	106516055	4990	4990	4990	4990	0
217	20231031	163500	106516055	4990	4990	4990	4990	0
218	20231031	163400	106516055	4990	4990	4990	4990	0
219	20231031	163300	106516055	4990	4990	4990	4990	0
220	20231031	163200	106516055	4990	4990	4990	4990	0
221	20231031	163100	106516055	4990	4990	4990	4990	0
222	20231031	163000	106516055	4990	4990	4990	4990	0
223	20231031	162900	106516055	4990	4990	4990	4990	0
224	20231031	162800	106516055	4990	4990	4990	4990	0
225	20231031	162700	106516055	4990	4990	4990	4990	0
226	20231031	162600	106516055	4990	4990	4990	4990	0
227	20231031	162500	106516055	4990	4990	4990	4990	0
228	20231031	162400	106516055	4990	4990	4990	4990	0
229	20231031	162300	106516055	4990	4990	4990	4990	0
230	20231031	162200	106516055	4990	4990	4990	4990	0
231	20231031	162100	106516055	4990	4990	4990	4990	0
232	20231031	162000	106516055	4990	4990	4990	4990	0
233	20231031	161900	106516055	4990	4990	4990	4990	0
234	20231031	161800	106516055	4990	4990	4990	4990	0
235	20231031	161700	106516055	4990	4990	4990	4990	0
236	20231031	161600	106516055	4990	4990	4990	4990	0
237	20231031	161500	106516055	4990	4990	4990	4990	0
238	20231031	161400	106516055	4990	4990	4990	4990	0
239	20231031	161300	106516055	4990	4990	4990	4990	0
240	20231031	161200	106516055	4990	4990	4990	4990	0
241	20231031	161100	106516055	4990	4990	4990	4990	0
242	20231031	161000	106516055	4990	4990	4990	4990	1142
243	20231031	160900	106516055	4990	4990	4990	4990	0
244	20231031	160800	106516055	4990	4990	4990	4990	0
245	20231031	160700	106516055	4990	4990	4990	4990	0
246	20231031	160600	106516055	4990	4990	4990	4990	0
247	20231031	160500	106516055	4990	4990	4990	4990	0
248	20231031	160400	106516055	4990	4990	4990	4990	0
249	20231031	160300	106516055	4990	4990	4990	4990	0
250	20231031	160200	106516055	4990	4990	4990	4990	0
251	20231031	160100	106516055	4990	4990	4990	4990	0
252	20231031	160000	106516055	4990	4990	4990	4990	0
253	20231031	155900	106516055	4990	4990	4990	4990	0
254	20231031	155800	106516055	4990	4990	4990	4990	0
255	20231031	155700	106516055	4990	4990	4990	4990	0
256	20231031	155600	106516055	4990	4990	4990	4990	0
257	20231031	155500	106516055	4990	4990	4990	4990	0
258	20231031	155400	106516055	4990	4990	4990	4990	0
259	20231031	155300	106516055	4990	4990	4990	4990	0
260	20231031	155200	106516055	4990	4990	4990	4990	0
261	20231031	155100	106516055	4990	4990	4990	4990	0
262	20231031	155000	106516055	4990	4990	4990	4990	0
263	20231031	154900	106516055	4990	4990	4990	4990	0
264	20231031	154800	106516055	4990	4990	4990	4990	0
265	20231031	154700	106516055	4990	4990	4990	4990	0
266	20231031	154600	106516055	4990	4990	4990	4990	0
267	20231031	154500	106516055	4990	4990	4990	4990	0
268	20231031	154400	106516055	4990	4990	4990	4990	0
269	20231031	154300	106516055	4990	4990	4990	4990	0
270	20231031	154200	106516055	4990	4990	4990	4990	0
271	20231031	154100	106516055	4990	4990	4990	4990	0
272	20231031	154000	106516055	4990	4990	4990	4990	1142
273	20231031	153900	106516055	4990	4990	4990	4990	0
274	20231031	153800	106516055	4990	4990	4990	4990	0
275	20231031	153700	106516055	4990	4990	4990	4990	0
276	20231031	153600	106516055	4990	4990	4990	4990	0
277	20231031	153500	106516055	4990	4990	4990	4990	0
278	20231031	153400	106516055	4990	4990	4990	4990	0
279	20231031	153300	106516055	4990	4990	4990	4990	0
280	20231031	153200	106516055	4990	4990	4990	4990	0
281	20231031	153100	106516055	4990	4990	4990	4990	0
282	20231031	153000	106516055	4990	4990	4990	4990	1142
283	20231031	152900	100817475	4985	4985	4985	4985	0
284	20231031	152800	100817475	4985	4985	4985	4985	0
285	20231031	152700	100817475	4985	4985	4985	4985	0
286	20231031	152600	100817475	4985	4985	4985	4985	0
287	20231031	152500	100817475	4985	4985	4985	4985	0
288	20231031	152400	100817475	4985	4985	4985	4985	0
289	20231031	152300	100817475	4985	4985	4985	4985	0
290	20231031	152200	100817475	4985	4985	4985	4985	0
291	20231031	152100	100817475	4985	4985	4985	4985	0
292	20231031	152000	100817475	4985	4985	4985	4985	0
293	20231031	151900	100817475	4985	4985	4985	4985	0
294	20231031	151800	100817475	4985	4960	4985	4960	22
295	20231031	151700	100708310	4990	4990	4990	4990	0
296	20231031	151600	100708310	4990	4990	4990	4990	0
297	20231031	151500	100708310	4990	4950	4990	4950	38
298	20231031	151400	100520170	4950	4950	4950	4950	0
299	20231031	151300	100520170	4950	4965	4965	4910	481
300	20231031	151200	98147930	5000	5000	5000	5000	0
301	20231031	151100	98147930	5000	5000	5000	5000	0
302	20231031	151000	98147930	5000	5000	5000	5000	1
303	20231031	150900	98142930	4965	4965	4965	4965	20
304	20231031	150800	98043630	5000	5000	5000	5000	0
305	20231031	150700	98043630	5000	5000	5000	5000	0
306	20231031	150600	98043630	5000	5000	5000	5000	0
307	20231031	150500	98043630	5000	5000	5000	5000	0
308	20231031	150400	98043630	5000	4995	5000	4995	4
309	20231031	150300	98023645	5000	5000	5000	5000	101
310	20231031	150200	97518645	5000	5000	5000	5000	0
311	20231031	150100	97518645	5000	5000	5000	5000	1
312	20231031	150000	97513645	5000	5000	5000	5000	0
313	20231031	145900	97513645	5000	5000	5000	5000	0
314	20231031	145800	97513645	5000	5000	5000	5000	0
315	20231031	145700	97513645	5000	5000	5000	5000	0
316	20231031	145600	97513645	5000	5000	5000	5000	0
317	20231031	145500	97513645	5000	5000	5000	5000	0
318	20231031	145400	97513645	5000	5000	5000	5000	0
319	20231031	145300	97513645	5000	5000	5000	5000	0
320	20231031	145200	97513645	5000	5000	5000	5000	0
321	20231031	145100	97513645	5000	5000	5000	5000	0
322	20231031	145000	97513645	5000	5000	5000	5000	0
323	20231031	144900	97513645	5000	5000	5000	5000	0
324	20231031	144800	97513645	5000	5000	5000	5000	0
325	20231031	144700	97513645	5000	5000	5000	5000	0
326	20231031	144600	97513645	5000	5000	5000	5000	0
327	20231031	144500	97513645	5000	5000	5000	5000	10
328	20231031	144400	97463645	5000	5000	5000	5000	0
329	20231031	144300	97463645	5000	5000	5000	5000	0
330	20231031	144200	97463645	5000	5000	5000	5000	0
331	20231031	144100	97463645	5000	5000	5000	5000	0
332	20231031	144000	97463645	5000	5000	5000	4975	84
333	20231031	143900	97044285	5000	4995	5000	4995	101
334	20231031	143800	96539785	5000	4995	5000	4995	301
335	20231031	143700	95036285	5000	5000	5000	5000	0
336	20231031	143600	95036285	5000	5000	5000	5000	0
337	20231031	143500	95036285	5000	5000	5000	5000	0
338	20231031	143400	95036285	5000	4905	5000	4905	295
339	20231031	143300	93573245	5000	4940	5000	4900	365
340	20231031	143200	91762850	5000	4995	5000	4995	282
341	20231031	143100	90354245	5000	4935	5000	4935	376
342	20231031	143000	88495615	4885	4890	4945	4885	417
343	20231031	142900	86458060	4915	4895	4915	4890	148
344	20231031	142800	85733250	4895	4900	4900	4895	705
345	20231031	142700	82279775	4975	4975	4975	4975	0
346	20231031	142600	82279775	4975	4975	4975	4975	0
347	20231031	142500	82279775	4975	4975	4975	4975	0
348	20231031	142400	82279775	4975	4975	4975	4975	0
349	20231031	142300	82279775	4975	4975	4975	4975	0
350	20231031	142200	82279775	4975	4975	4975	4975	0
351	20231031	142100	82279775	4975	4975	4975	4975	1
352	20231031	142000	82274800	4900	4905	4905	4900	149
353	20231031	141900	81544455	4990	4990	4990	4990	0
354	20231031	141800	81544455	4990	4990	4990	4990	0
355	20231031	141700	81544455	4990	4990	4990	4990	0
356	20231031	141600	81544455	4990	4990	4990	4990	0
357	20231031	141500	81544455	4990	4930	4990	4930	166
358	20231031	141400	80720685	4930	4930	4930	4885	618
359	20231031	141300	77695125	4930	4900	4930	4890	363
360	20231031	141200	75917545	4905	4980	4980	4905	99
361	20231031	141100	75431105	4980	4945	4985	4945	342
362	20231031	141000	73735565	4945	4950	4950	4945	6
363	20231031	140900	73705870	4955	4960	4960	4905	12
364	20231031	140800	73646410	4970	4915	4970	4900	871
365	20231031	140700	69370220	4925	4940	4940	4920	274
366	20231031	140600	68021160	4995	4995	4995	4985	1018
367	20231031	140500	62946250	5000	4975	5000	4975	162
368	20231031	140400	62138030	4985	4985	4985	4985	6
369	20231031	140300	62108120	4930	4985	4985	4930	265
370	20231031	140200	60800590	4940	4950	4950	4940	341
371	20231031	140100	59114345	4950	4965	5000	4950	1162
372	20231031	140000	53354545	4955	4975	4975	4955	300
373	20231031	135900	51865590	5010	5010	5010	5010	9
374	20231031	135800	51820500	5010	5010	5010	5010	0
375	20231031	135700	51820500	5010	5010	5010	5010	10
376	20231031	135600	51770400	5010	5010	5010	5010	0
377	20231031	135500	51770400	5010	5010	5010	5010	0
378	20231031	135400	51770400	5010	5010	5010	5010	0
379	20231031	135300	51770400	5010	5010	5010	5010	0
380	20231031	135200	51770400	5010	5010	5010	5010	0
381	20231031	135100	51770400	5010	5010	5010	5010	0
382	20231031	135000	51770400	5010	5010	5010	5010	0
383	20231031	134900	51770400	5010	5010	5010	5010	0
384	20231031	134800	51770400	5010	5010	5010	5010	0
385	20231031	134700	51770400	5010	5010	5010	5010	0
386	20231031	134600	51770400	5010	5010	5010	5010	0
387	20231031	134500	51770400	5010	5010	5010	5010	0
388	20231031	134400	51770400	5010	5010	5010	5010	0
389	20231031	134300	51770400	5010	5010	5010	5010	0
390	20231031	134200	51770400	5010	5010	5010	5010	0
391	20231031	134100	51770400	5010	5010	5010	5010	0
392	20231031	134000	51770400	5010	5010	5010	5010	0
393	20231031	133900	51770400	5010	5010	5010	5010	0
394	20231031	133800	51770400	5010	5010	5010	5010	0
395	20231031	133700	51770400	5010	5010	5010	5010	0
396	20231031	133600	51770400	5010	5010	5010	5010	0
397	20231031	133500	51770400	5010	5010	5010	5010	8
398	20231031	133400	51730320	5010	5010	5010	5010	0
399	20231031	133300	51730320	5010	5010	5010	5010	1
400	20231031	133200	51725310	5010	5010	5010	5010	1
401	20231031	133100	51720300	4975	4975	4975	4975	4
402	20231031	133000	51700400	5010	5010	5010	5010	0
403	20231031	132900	51700400	5010	4980	5010	4980	2
404	20231031	132800	51690410	5030	5030	5030	5030	0
405	20231031	132700	51690410	5030	5020	5030	5020	11
406	20231031	132600	51635180	5030	5020	5030	5020	22
407	20231031	132500	51524720	5050	5050	5050	5050	0
408	20231031	132400	51524720	5050	5010	5050	5010	39
409	20231031	132300	51328620	4985	4985	4985	4985	17
410	20231031	132200	51243875	5040	4980	5040	4975	21
411	20231031	132100	51139285	5000	5000	5000	5000	0
412	20231031	132000	51139285	5000	4990	5000	4970	56
413	20231031	131900	50860835	4975	4970	4975	4970	155
414	20231031	131800	50090460	4970	4970	4970	4970	0
415	20231031	131700	50090460	4970	4970	4970	4970	0
416	20231031	131600	50090460	4970	4970	4970	4970	0
417	20231031	131500	50090460	4970	4970	4970	4970	0
418	20231031	131400	50090460	4970	4970	4970	4970	5
419	20231031	131300	50065610	4995	4995	4995	4995	0
420	20231031	131200	50065610	4995	4995	4995	4995	1
421	20231031	131100	50060615	4970	4970	4970	4970	10
422	20231031	131000	50010915	4975	4995	4995	4975	21
423	20231031	130900	49906420	4995	4995	4995	4995	9
424	20231031	130800	49861465	4995	4995	4995	4995	0
425	20231031	130700	49861465	4995	4995	4995	4995	0
426	20231031	130600	49861465	4995	4975	4995	4970	15
427	20231031	130500	49786880	5010	5020	5020	4990	107
428	20231031	130400	49252860	5000	5020	5020	5000	160
429	20231031	130300	48449800	5040	5040	5040	5040	0
430	20231031	130200	48449800	5040	5040	5040	5040	1
431	20231031	130100	48444760	5040	5040	5040	5040	0
432	20231031	130000	48444760	5040	5040	5040	5040	0
433	20231031	125900	48444760	5040	5040	5040	5040	0
434	20231031	125800	48444760	5040	5040	5040	5040	0
435	20231031	125700	48444760	5040	5040	5040	5040	0
436	20231031	125600	48444760	5040	5040	5040	5040	0
437	20231031	125500	48444760	5040	5040	5040	5040	0
438	20231031	125400	48444760	5040	5040	5040	5040	0
439	20231031	125300	48444760	5040	5040	5040	5040	0
440	20231031	125200	48444760	5040	5040	5040	5040	0
441	20231031	125100	48444760	5040	5040	5040	5040	0
442	20231031	125000	48444760	5040	5040	5040	5040	0
443	20231031	124900	48444760	5040	5000	5040	5000	201
444	20231031	124800	47439720	5040	5040	5040	5040	0
445	20231031	124700	47439720	5040	5040	5040	5040	0
446	20231031	124600	47439720	5040	5040	5040	5040	0
447	20231031	124500	47439720	5040	5040	5040	5040	0
448	20231031	124400	47439720	5040	5040	5040	5040	0
449	20231031	124300	47439720	5040	5040	5040	5040	0
450	20231031	124200	47439720	5040	5040	5040	5040	0
451	20231031	124100	47439720	5040	5040	5040	5040	0
452	20231031	124000	47439720	5040	5040	5040	5040	0
453	20231031	123900	47439720	5040	5040	5040	5040	1
454	20231031	123800	47434680	5050	5050	5050	5050	0
455	20231031	123700	47434680	5050	5050	5050	5050	0
456	20231031	123600	47434680	5050	5050	5050	5050	150
457	20231031	123500	46677180	5050	5050	5050	5050	0
458	20231031	123400	46677180	5050	5050	5050	5050	0
459	20231031	123300	46677180	5050	5050	5050	5050	0
460	20231031	123200	46677180	5050	5050	5050	5050	0
461	20231031	123100	46677180	5050	5050	5050	5050	0
462	20231031	123000	46677180	5050	5050	5050	5050	0
463	20231031	122900	46677180	5050	5050	5050	5050	0
464	20231031	122800	46677180	5050	5050	5050	5050	0
465	20231031	122700	46677180	5050	5050	5050	5050	0
466	20231031	122600	46677180	5050	5050	5050	5050	0
467	20231031	122500	46677180	5050	5050	5050	5050	0
468	20231031	122400	46677180	5050	5050	5050	5050	0
469	20231031	122300	46677180	5050	5050	5050	5050	0
470	20231031	122200	46677180	5050	5050	5050	5050	0
471	20231031	122100	46677180	5050	5050	5050	5050	0
472	20231031	122000	46677180	5050	5050	5050	5050	0
473	20231031	121900	46677180	5050	5050	5050	5050	0
474	20231031	121800	46677180	5050	5050	5050	5050	0
475	20231031	121700	46677180	5050	5050	5050	5050	0
476	20231031	121600	46677180	5050	5050	5050	5050	0
477	20231031	121500	46677180	5050	5050	5050	5050	0
478	20231031	121400	46677180	5050	5050	5050	5050	0
479	20231031	121300	46677180	5050	5050	5050	5050	1
480	20231031	121200	46672130	5000	5000	5000	5000	0
481	20231031	121100	46672130	5000	5000	5000	5000	0
482	20231031	121000	46672130	5000	5020	5020	5000	2335
483	20231031	120900	34994810	5030	5030	5030	5030	0
484	20231031	120800	34994810	5030	5030	5030	5030	0
485	20231031	120700	34994810	5030	5030	5030	5030	0
486	20231031	120600	34994810	5030	5030	5030	5030	0
487	20231031	120500	34994810	5030	5030	5030	5030	0
488	20231031	120400	34994810	5030	5030	5030	5030	0
489	20231031	120300	34994810	5030	5030	5030	5030	0
490	20231031	120200	34994810	5030	5030	5030	5030	0
491	20231031	120100	34994810	5030	5030	5030	5030	0
492	20231031	120000	34994810	5030	5030	5030	5030	0
493	20231031	115900	34994810	5030	5030	5030	5030	0
494	20231031	115800	34994810	5030	5030	5030	5030	0
495	20231031	115700	34994810	5030	5030	5030	5030	0
496	20231031	115600	34994810	5030	5030	5030	5030	0
497	20231031	115500	34994810	5030	5030	5030	5030	0
498	20231031	115400	34994810	5030	5030	5030	5030	0
499	20231031	115300	34994810	5030	5030	5030	5030	0
500	20231031	115200	34994810	5030	5030	5030	5030	0
501	20231031	115100	34994810	5030	5030	5030	5030	0
502	20231031	115000	34994810	5030	5030	5030	5030	0
503	20231031	114900	34994810	5030	5030	5030	5030	0
504	20231031	114800	34994810	5030	5030	5030	5030	0
505	20231031	114700	34994810	5030	5030	5030	5030	18
506	20231031	114600	34904270	5070	5070	5070	5070	0
507	20231031	114500	34904270	5070	5070	5070	5070	0
508	20231031	114400	34904270	5070	5070	5070	5070	0
509	20231031	114300	34904270	5070	5070	5070	5070	0
510	20231031	114200	34904270	5070	5070	5070	5070	1
511	20231031	114100	34899200	5030	5030	5030	5030	0
512	20231031	114000	34899200	5030	5030	5030	5030	166
513	20231031	113900	34064220	5080	5080	5080	5080	0
514	20231031	113800	34064220	5080	5080	5080	5080	0
515	20231031	113700	34064220	5080	5080	5080	5080	0
516	20231031	113600	34064220	5080	5080	5080	5080	0
517	20231031	113500	34064220	5080	5080	5080	5080	0
518	20231031	113400	34064220	5080	5080	5080	5080	0
519	20231031	113300	34064220	5080	5080	5080	5080	0
520	20231031	113200	34064220	5080	5080	5080	5080	0
521	20231031	113100	34064220	5080	5080	5080	5080	1
522	20231031	113000	34059140	5080	5080	5080	5080	0
523	20231031	112900	34059140	5080	5080	5080	5080	0
524	20231031	112800	34059140	5080	5080	5080	5080	0
525	20231031	112700	34059140	5080	5080	5080	5080	0
526	20231031	112600	34059140	5080	5080	5080	5080	0
527	20231031	112500	34059140	5080	5080	5080	5080	0
528	20231031	112400	34059140	5080	5080	5080	5080	0
529	20231031	112300	34059140	5080	5080	5080	5080	0
530	20231031	112200	34059140	5080	5080	5080	5080	0
531	20231031	112100	34059140	5080	5080	5080	5080	0
532	20231031	112000	34059140	5080	5080	5080	5080	0
533	20231031	111900	34059140	5080	5080	5080	5080	0
534	20231031	111800	34059140	5080	5080	5080	5080	0
535	20231031	111700	34059140	5080	5080	5080	5080	0
536	20231031	111600	34059140	5080	5080	5080	5080	0
537	20231031	111500	34059140	5080	5080	5080	5080	0
538	20231031	111400	34059140	5080	5080	5080	5080	0
539	20231031	111300	34059140	5080	5080	5080	5080	0
540	20231031	111200	34059140	5080	5080	5080	5080	0
541	20231031	111100	34059140	5080	5080	5080	5080	0
542	20231031	111000	34059140	5080	5080	5080	5080	0
543	20231031	110900	34059140	5080	5080	5080	5080	0
544	20231031	110800	34059140	5080	5080	5080	5080	1
545	20231031	110700	34054060	5030	5030	5030	5030	80
546	20231031	110600	33651660	5080	5080	5080	5080	0
547	20231031	110500	33651660	5080	5080	5080	5080	0
548	20231031	110400	33651660	5080	5080	5080	5080	0
549	20231031	110300	33651660	5080	5080	5080	5080	0
550	20231031	110200	33651660	5080	5080	5080	5080	0
551	20231031	110100	33651660	5080	5080	5080	5080	0
552	20231031	110000	33651660	5080	5080	5080	5080	0
553	20231031	105900	33651660	5080	5080	5080	5080	0
554	20231031	105800	33651660	5080	5080	5080	5080	0
555	20231031	105700	33651660	5080	5080	5080	5080	0
556	20231031	105600	33651660	5080	5080	5080	5080	0
557	20231031	105500	33651660	5080	5080	5080	5080	0
558	20231031	105400	33651660	5080	5080	5080	5080	0
559	20231031	105300	33651660	5080	5080	5080	5080	0
560	20231031	105200	33651660	5080	5080	5080	5080	0
561	20231031	105100	33651660	5080	5080	5080	5080	0
562	20231031	105000	33651660	5080	5080	5080	5080	0
563	20231031	104900	33651660	5080	5080	5080	5080	0
564	20231031	104800	33651660	5080	5080	5080	5080	0
565	20231031	104700	33651660	5080	5080	5080	5080	0
566	20231031	104600	33651660	5080	5080	5080	5080	0
567	20231031	104500	33651660	5080	5080	5080	5080	0
568	20231031	104400	33651660	5080	5080	5080	5080	1
569	20231031	104300	33646580	5080	5080	5080	5080	0
570	20231031	104200	33646580	5080	5080	5080	5080	0
571	20231031	104100	33646580	5080	5080	5080	5080	0
572	20231031	104000	33646580	5080	5030	5080	5030	769
573	20231031	103900	29760130	5060	5040	5060	5040	601
574	20231031	103800	26731070	5060	5060	5060	5060	1
575	20231031	103700	26726010	5040	5040	5040	5040	0
576	20231031	103600	26726010	5040	5040	5040	5040	0
577	20231031	103500	26726010	5040	5040	5040	5040	0
578	20231031	103400	26726010	5040	5040	5040	5040	0
579	20231031	103300	26726010	5040	5040	5040	5040	0
580	20231031	103200	26726010	5040	5050	5050	5040	510
581	20231031	103100	24150610	5070	5070	5070	5070	0
582	20231031	103000	24150610	5070	5070	5070	5070	0
583	20231031	102900	24150610	5070	5070	5070	5070	0
584	20231031	102800	24150610	5070	5070	5070	5070	0
585	20231031	102700	24150610	5070	5070	5070	5070	0
586	20231031	102600	24150610	5070	5070	5070	5070	0
587	20231031	102500	24150610	5070	5070	5070	5070	0
588	20231031	102400	24150610	5070	5070	5070	5070	0
589	20231031	102300	24150610	5070	5070	5070	5070	0
590	20231031	102200	24150610	5070	5070	5070	5070	0
591	20231031	102100	24150610	5070	5070	5070	5070	0
592	20231031	102000	24150610	5070	5070	5070	5070	0
593	20231031	101900	24150610	5070	5070	5070	5070	0
594	20231031	101800	24150610	5070	5070	5070	5070	0
595	20231031	101700	24150610	5070	5070	5070	5070	0
596	20231031	101600	24150610	5070	5070	5070	5070	0
597	20231031	101500	24150610	5070	5070	5070	5070	0
598	20231031	101400	24150610	5070	5070	5070	5070	0
599	20231031	101300	24150610	5070	5070	5070	5070	0
600	20231031	101200	24150610	5070	5070	5070	5070	0
601	20231031	101100	24150610	5070	5070	5070	5070	0
602	20231031	101000	24150610	5070	5070	5070	5070	0
603	20231031	100900	24150610	5070	5070	5070	5070	0
604	20231031	100800	24150610	5070	5070	5070	5070	0
605	20231031	100700	24150610	5070	5070	5070	5070	0
606	20231031	100600	24150610	5070	5070	5070	5070	0
607	20231031	100500	24150610	5070	5070	5070	5070	0
608	20231031	100400	24150610	5070	5070	5070	5070	0
609	20231031	100300	24150610	5070	5070	5070	5070	0
610	20231031	100200	24150610	5070	5070	5070	5070	0
611	20231031	100100	24150610	5070	5070	5070	5070	2
612	20231031	100000	24140470	5070	5070	5070	5070	1
613	20231031	095900	24135400	5030	5030	5030	5030	126
614	20231031	095800	23501620	5050	5050	5050	5050	0
615	20231031	095700	23501620	5050	5050	5050	5050	1000
616	20231031	095600	18451620	5070	5070	5070	5070	0
617	20231031	095500	18451620	5070	5070	5070	5070	1
618	20231031	095400	18446550	5040	5050	5050	5040	509
619	20231031	095300	15881180	5080	5080	5080	5080	0
620	20231031	095200	15881180	5080	5080	5080	5080	0
621	20231031	095100	15881180	5080	5080	5080	5080	1
622	20231031	095000	15876100	5050	5050	5050	5050	2
623	20231031	094900	15866000	5080	5080	5080	5080	0
624	20231031	094800	15866000	5080	5080	5080	5080	0
625	20231031	094700	15866000	5080	5080	5080	5080	0
626	20231031	094600	15866000	5080	5080	5080	5080	0
627	20231031	094500	15866000	5080	5080	5080	5080	0
628	20231031	094400	15866000	5080	5080	5080	5080	0
629	20231031	094300	15866000	5080	5080	5080	5080	0
630	20231031	094200	15866000	5080	5080	5080	5080	0
631	20231031	094100	15866000	5080	5080	5080	5080	375
632	20231031	094000	13961000	5080	5080	5080	5080	0
633	20231031	093900	13961000	5080	5080	5080	5080	0
634	20231031	093800	13961000	5080	5080	5080	5080	0
635	20231031	093700	13961000	5080	5080	5080	5080	0
636	20231031	093600	13961000	5080	5030	5080	5030	2
637	20231031	093500	13950890	5080	5080	5080	5080	0
638	20231031	093400	13950890	5080	5080	5080	5080	0
639	20231031	093300	13950890	5080	5080	5080	5080	1
640	20231031	093200	13945810	5080	5080	5080	5080	0
641	20231031	093100	13945810	5080	5080	5080	5080	0
642	20231031	093000	13945810	5080	5080	5080	5080	0
643	20231031	092900	13945810	5080	5080	5080	5080	1
644	20231031	092800	13940730	5050	5050	5050	5050	20
645	20231031	092700	13839730	5080	5080	5080	5080	0
646	20231031	092600	13839730	5080	5060	5080	5060	24
647	20231031	092500	13718270	5050	5050	5050	5050	0
648	20231031	092400	13718270	5050	5050	5050	5050	0
649	20231031	092300	13718270	5050	5050	5050	5050	0
650	20231031	092200	13718270	5050	5060	5060	5050	53
651	20231031	092100	13450610	5070	5070	5070	5070	0
652	20231031	092000	13450610	5070	5070	5070	5070	0
653	20231031	091900	13450610	5070	5070	5070	5070	1
654	20231031	091800	13445540	5080	5080	5080	5080	1
655	20231031	091700	13440460	5090	5090	5090	5090	0
656	20231031	091600	13440460	5090	5100	5100	5090	12
657	20231031	091500	13379270	5100	5100	5100	5100	1
658	20231031	091400	13374170	5100	5100	5100	5100	0
659	20231031	091300	13374170	5100	5100	5100	5100	0
660	20231031	091200	13374170	5100	5100	5100	5100	0
661	20231031	091100	13374170	5100	5100	5100	5100	0
662	20231031	091000	13374170	5100	5100	5100	5100	0
663	20231031	090900	13374170	5100	5080	5100	5080	2276
664	20231031	090800	1797070	5080	5080	5080	5080	50
665	20231031	090700	1543070	5080	5080	5080	5080	0
666	20231031	090600	1543070	5080	5080	5080	5080	0
667	20231031	090500	1543070	5080	5080	5080	5080	0
668	20231031	090400	1543070	5080	5080	5080	5080	0
669	20231031	090300	1543070	5080	5080	5080	5080	1
670	20231031	090200	1537990	5010	5080	5080	5010	18
671	20231031	090100	1446620	5080	5080	5080	5080	1
672	20231031	090000	1441540	5040	5080	5080	5040	284