KissMeData/095270/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200200	166490525	5060	5060	5060	5060	35
3	20231031	200100	166490525	5060	5060	5060	5060	0
4	20231031	200000	166490525	5060	5060	5060	5060	0
5	20231031	195900	166490525	5060	5060	5060	5060	0
6	20231031	195800	166490525	5060	5060	5060	5060	0
7	20231031	195700	166490525	5060	5060	5060	5060	0
8	20231031	195600	166490525	5060	5060	5060	5060	0
9	20231031	195500	166490525	5060	5060	5060	5060	0
10	20231031	195400	166490525	5060	5060	5060	5060	0
11	20231031	195300	166490525	5060	5060	5060	5060	0
12	20231031	195200	166490525	5060	5060	5060	5060	0
13	20231031	195100	166490525	5060	5060	5060	5060	0
14	20231031	195000	166490525	5060	5060	5060	5060	0
15	20231031	194900	166490525	5060	5060	5060	5060	0
16	20231031	194800	166490525	5060	5060	5060	5060	0
17	20231031	194700	166490525	5060	5060	5060	5060	0
18	20231031	194600	166490525	5060	5060	5060	5060	0
19	20231031	194500	166490525	5060	5060	5060	5060	0
20	20231031	194400	166490525	5060	5060	5060	5060	0
21	20231031	194300	166490525	5060	5060	5060	5060	0
22	20231031	194200	166490525	5060	5060	5060	5060	0
23	20231031	194100	166490525	5060	5060	5060	5060	0
24	20231031	194000	166490525	5060	5060	5060	5060	0
25	20231031	193900	166490525	5060	5060	5060	5060	0
26	20231031	193800	166490525	5060	5060	5060	5060	0
27	20231031	193700	166490525	5060	5060	5060	5060	0
28	20231031	193600	166490525	5060	5060	5060	5060	0
29	20231031	193500	166490525	5060	5060	5060	5060	0
30	20231031	193400	166490525	5060	5060	5060	5060	0
31	20231031	193300	166490525	5060	5060	5060	5060	0
32	20231031	193200	166490525	5060	5060	5060	5060	35
33	20231031	193100	166490525	5060	5060	5060	5060	0
34	20231031	193000	166490525	5060	5060	5060	5060	0
35	20231031	192900	166490525	5060	5060	5060	5060	0
36	20231031	192800	166490525	5060	5060	5060	5060	0
37	20231031	192700	166490525	5060	5060	5060	5060	0
38	20231031	192600	166490525	5060	5060	5060	5060	0
39	20231031	192500	166490525	5060	5060	5060	5060	0
40	20231031	192400	166490525	5060	5060	5060	5060	0
41	20231031	192300	166490525	5060	5060	5060	5060	0
42	20231031	192200	166490525	5060	5060	5060	5060	0
43	20231031	192100	166490525	5060	5060	5060	5060	0
44	20231031	192000	166490525	5060	5060	5060	5060	0
45	20231031	191900	166490525	5060	5060	5060	5060	0
46	20231031	191800	166490525	5060	5060	5060	5060	0
47	20231031	191700	166490525	5060	5060	5060	5060	0
48	20231031	191600	166490525	5060	5060	5060	5060	0
49	20231031	191500	166490525	5060	5060	5060	5060	0
50	20231031	191400	166490525	5060	5060	5060	5060	0
51	20231031	191300	166490525	5060	5060	5060	5060	0
52	20231031	191200	166490525	5060	5060	5060	5060	0
53	20231031	191100	166490525	5060	5060	5060	5060	0
54	20231031	191000	166490525	5060	5060	5060	5060	0
55	20231031	190900	166490525	5060	5060	5060	5060	0
56	20231031	190800	166490525	5060	5060	5060	5060	0
57	20231031	190700	166490525	5060	5060	5060	5060	0
58	20231031	190600	166490525	5060	5060	5060	5060	0
59	20231031	190500	166490525	5060	5060	5060	5060	0
60	20231031	190400	166490525	5060	5060	5060	5060	0
61	20231031	190300	166490525	5060	5060	5060	5060	0
62	20231031	190200	166490525	5060	5060	5060	5060	35
63	20231031	190100	166490525	5060	5060	5060	5060	0
64	20231031	190000	166490525	5060	5060	5060	5060	0
65	20231031	185900	166490525	5060	5060	5060	5060	0
66	20231031	185800	166490525	5060	5060	5060	5060	0
67	20231031	185700	166490525	5060	5060	5060	5060	0
68	20231031	185600	166490525	5060	5060	5060	5060	0
69	20231031	185500	166490525	5060	5060	5060	5060	0
70	20231031	185400	166490525	5060	5060	5060	5060	0
71	20231031	185300	166490525	5060	5060	5060	5060	0
72	20231031	185200	166490525	5060	5060	5060	5060	0
73	20231031	185100	166490525	5060	5060	5060	5060	0
74	20231031	185000	166490525	5060	5060	5060	5060	0
75	20231031	184900	166490525	5060	5060	5060	5060	0
76	20231031	184800	166490525	5060	5060	5060	5060	0
77	20231031	184700	166490525	5060	5060	5060	5060	0
78	20231031	184600	166490525	5060	5060	5060	5060	0
79	20231031	184500	166490525	5060	5060	5060	5060	0
80	20231031	184400	166490525	5060	5060	5060	5060	0
81	20231031	184300	166490525	5060	5060	5060	5060	0
82	20231031	184200	166490525	5060	5060	5060	5060	0
83	20231031	184100	166490525	5060	5060	5060	5060	0
84	20231031	184000	166490525	5060	5060	5060	5060	0
85	20231031	183900	166490525	5060	5060	5060	5060	0
86	20231031	183800	166490525	5060	5060	5060	5060	0
87	20231031	183700	166490525	5060	5060	5060	5060	0
88	20231031	183600	166490525	5060	5060	5060	5060	0
89	20231031	183500	166490525	5060	5060	5060	5060	0
90	20231031	183400	166490525	5060	5060	5060	5060	0
91	20231031	183300	166490525	5060	5060	5060	5060	0
92	20231031	183200	166490525	5060	5060	5060	5060	35
93	20231031	183100	166490525	5060	5060	5060	5060	0
94	20231031	183000	166490525	5060	5060	5060	5060	0
95	20231031	182900	166490525	5060	5060	5060	5060	0
96	20231031	182800	166490525	5060	5060	5060	5060	0
97	20231031	182700	166490525	5060	5060	5060	5060	0
98	20231031	182600	166490525	5060	5060	5060	5060	0
99	20231031	182500	166490525	5060	5060	5060	5060	0
100	20231031	182400	166490525	5060	5060	5060	5060	0
101	20231031	182300	166490525	5060	5060	5060	5060	0
102	20231031	182200	166490525	5060	5060	5060	5060	0
103	20231031	182100	166490525	5060	5060	5060	5060	0
104	20231031	182000	166490525	5060	5060	5060	5060	0
105	20231031	181900	166490525	5060	5060	5060	5060	0
106	20231031	181800	166490525	5060	5060	5060	5060	0
107	20231031	181700	166490525	5060	5060	5060	5060	0
108	20231031	181600	166490525	5060	5060	5060	5060	0
109	20231031	181500	166490525	5060	5060	5060	5060	0
110	20231031	181400	166490525	5060	5060	5060	5060	0
111	20231031	181300	166490525	5060	5060	5060	5060	0
112	20231031	181200	166490525	5060	5060	5060	5060	0
113	20231031	181100	166490525	5060	5060	5060	5060	0
114	20231031	181000	166490525	5060	5060	5060	5060	0
115	20231031	180900	166490525	5060	5060	5060	5060	0
116	20231031	180800	166490525	5060	5060	5060	5060	0
117	20231031	180700	166490525	5060	5060	5060	5060	0
118	20231031	180600	166490525	5060	5060	5060	5060	0
119	20231031	180500	166490525	5060	5060	5060	5060	0
120	20231031	180400	166490525	5060	5060	5060	5060	0
121	20231031	180300	166490525	5060	5060	5060	5060	0
122	20231031	180200	166490525	5060	5060	5060	5060	35
123	20231031	180100	166490525	5060	5060	5060	5060	0
124	20231031	180000	166490525	5060	5060	5060	5060	0
125	20231031	175900	166490525	5060	5060	5060	5060	0
126	20231031	175800	166490525	5060	5060	5060	5060	0
127	20231031	175700	166490525	5060	5060	5060	5060	0
128	20231031	175600	166490525	5060	5060	5060	5060	0
129	20231031	175500	166490525	5060	5060	5060	5060	0
130	20231031	175400	166490525	5060	5060	5060	5060	0
131	20231031	175300	166490525	5060	5060	5060	5060	0
132	20231031	175200	166490525	5060	5060	5060	5060	0
133	20231031	175100	166490525	5060	5060	5060	5060	0
134	20231031	175000	166490525	5060	5060	5060	5060	0
135	20231031	174900	166490525	5060	5060	5060	5060	0
136	20231031	174800	166490525	5060	5060	5060	5060	0
137	20231031	174700	166490525	5060	5060	5060	5060	0
138	20231031	174600	166490525	5060	5060	5060	5060	0
139	20231031	174500	166490525	5060	5060	5060	5060	0
140	20231031	174400	166490525	5060	5060	5060	5060	0
141	20231031	174300	166490525	5060	5060	5060	5060	0
142	20231031	174200	166490525	5060	5060	5060	5060	0
143	20231031	174100	166490525	5060	5060	5060	5060	0
144	20231031	174000	166490525	5060	5060	5060	5060	0
145	20231031	173900	166490525	5060	5060	5060	5060	0
146	20231031	173800	166490525	5060	5060	5060	5060	0
147	20231031	173700	166490525	5060	5060	5060	5060	0
148	20231031	173600	166490525	5060	5060	5060	5060	0
149	20231031	173500	166490525	5060	5060	5060	5060	0
150	20231031	173400	166490525	5060	5060	5060	5060	0
151	20231031	173300	166490525	5060	5060	5060	5060	0
152	20231031	173200	166490525	5060	5060	5060	5060	35
153	20231031	173100	166490525	5060	5060	5060	5060	0
154	20231031	173000	166490525	5060	5060	5060	5060	0
155	20231031	172900	166490525	5060	5060	5060	5060	0
156	20231031	172800	166490525	5060	5060	5060	5060	0
157	20231031	172700	166490525	5060	5060	5060	5060	0
158	20231031	172600	166490525	5060	5060	5060	5060	0
159	20231031	172500	166490525	5060	5060	5060	5060	0
160	20231031	172400	166490525	5060	5060	5060	5060	0
161	20231031	172300	166490525	5060	5060	5060	5060	0
162	20231031	172200	166490525	5060	5060	5060	5060	0
163	20231031	172100	166490525	5060	5060	5060	5060	0
164	20231031	172000	166490525	5060	5060	5060	5060	0
165	20231031	171900	166490525	5060	5060	5060	5060	0
166	20231031	171800	166490525	5060	5060	5060	5060	0
167	20231031	171700	166490525	5060	5060	5060	5060	0
168	20231031	171600	166490525	5060	5060	5060	5060	0
169	20231031	171500	166490525	5060	5060	5060	5060	0
170	20231031	171400	166490525	5060	5060	5060	5060	0
171	20231031	171300	166490525	5060	5060	5060	5060	0
172	20231031	171200	166490525	5060	5060	5060	5060	0
173	20231031	171100	166490525	5060	5060	5060	5060	0
174	20231031	171000	166490525	5060	5060	5060	5060	0
175	20231031	170900	166490525	5060	5060	5060	5060	0
176	20231031	170800	166490525	5060	5060	5060	5060	0
177	20231031	170700	166490525	5060	5060	5060	5060	0
178	20231031	170600	166490525	5060	5060	5060	5060	0
179	20231031	170500	166490525	5060	5060	5060	5060	0
180	20231031	170400	166490525	5060	5060	5060	5060	0
181	20231031	170300	166490525	5060	5060	5060	5060	0
182	20231031	170200	166490525	5060	5060	5060	5060	35
183	20231031	170100	166490525	5060	5060	5060	5060	0
184	20231031	170000	166490525	5060	5060	5060	5060	0
185	20231031	165900	166490525	5060	5060	5060	5060	0
186	20231031	165800	166490525	5060	5060	5060	5060	0
187	20231031	165700	166490525	5060	5060	5060	5060	0
188	20231031	165600	166490525	5060	5060	5060	5060	0
189	20231031	165500	166490525	5060	5060	5060	5060	0
190	20231031	165400	166490525	5060	5060	5060	5060	0
191	20231031	165300	166490525	5060	5060	5060	5060	0
192	20231031	165200	166490525	5060	5060	5060	5060	0
193	20231031	165100	166490525	5060	5060	5060	5060	0
194	20231031	165000	166490525	5060	5060	5060	5060	0
195	20231031	164900	166490525	5060	5060	5060	5060	0
196	20231031	164800	166490525	5060	5060	5060	5060	0
197	20231031	164700	166490525	5060	5060	5060	5060	0
198	20231031	164600	166490525	5060	5060	5060	5060	0
199	20231031	164500	166490525	5060	5060	5060	5060	0
200	20231031	164400	166490525	5060	5060	5060	5060	0
201	20231031	164300	166490525	5060	5060	5060	5060	0
202	20231031	164200	166490525	5060	5060	5060	5060	0
203	20231031	164100	166490525	5060	5060	5060	5060	0
204	20231031	164000	166490525	5060	5060	5060	5060	0
205	20231031	163900	166490525	5060	5060	5060	5060	0
206	20231031	163800	166490525	5060	5060	5060	5060	0
207	20231031	163700	166490525	5060	5060	5060	5060	0
208	20231031	163600	166490525	5060	5060	5060	5060	0
209	20231031	163500	166490525	5060	5060	5060	5060	0
210	20231031	163400	166490525	5060	5060	5060	5060	0
211	20231031	163300	166490525	5060	5060	5060	5060	0
212	20231031	163200	166490525	5060	5060	5060	5060	35
213	20231031	163100	166490525	5060	5060	5060	5060	0
214	20231031	163000	166490525	5060	5060	5060	5060	0
215	20231031	162900	166490525	5060	5060	5060	5060	0
216	20231031	162800	166490525	5060	5060	5060	5060	0
217	20231031	162700	166490525	5060	5060	5060	5060	0
218	20231031	162600	166490525	5060	5060	5060	5060	0
219	20231031	162500	166490525	5060	5060	5060	5060	0
220	20231031	162400	166490525	5060	5060	5060	5060	0
221	20231031	162300	166490525	5060	5060	5060	5060	0
222	20231031	162200	166490525	5060	5060	5060	5060	0
223	20231031	162100	166490525	5060	5060	5060	5060	0
224	20231031	162000	166490525	5060	5060	5060	5060	0
225	20231031	161900	166490525	5060	5060	5060	5060	0
226	20231031	161800	166490525	5060	5060	5060	5060	0
227	20231031	161700	166490525	5060	5060	5060	5060	0
228	20231031	161600	166490525	5060	5060	5060	5060	0
229	20231031	161500	166490525	5060	5060	5060	5060	0
230	20231031	161400	166490525	5060	5060	5060	5060	0
231	20231031	161300	166490525	5060	5060	5060	5060	0
232	20231031	161200	166490525	5060	5060	5060	5060	0
233	20231031	161100	166490525	5060	5060	5060	5060	0
234	20231031	161000	166490525	5060	5060	5060	5060	0
235	20231031	160900	166490525	5060	5060	5060	5060	0
236	20231031	160800	166490525	5060	5060	5060	5060	0
237	20231031	160700	166490525	5060	5060	5060	5060	0
238	20231031	160600	166490525	5060	5060	5060	5060	0
239	20231031	160500	166490525	5060	5060	5060	5060	0
240	20231031	160400	166490525	5060	5060	5060	5060	0
241	20231031	160300	166490525	5060	5060	5060	5060	0
242	20231031	160200	166490525	5060	5060	5060	5060	35
243	20231031	160100	166490525	5060	5060	5060	5060	0
244	20231031	160000	166490525	5060	5060	5060	5060	0
245	20231031	155900	166490525	5060	5060	5060	5060	0
246	20231031	155800	166490525	5060	5060	5060	5060	0
247	20231031	155700	166490525	5060	5060	5060	5060	0
248	20231031	155600	166490525	5060	5060	5060	5060	0
249	20231031	155500	166490525	5060	5060	5060	5060	0
250	20231031	155400	166490525	5060	5060	5060	5060	0
251	20231031	155300	166490525	5060	5060	5060	5060	0
252	20231031	155200	166490525	5060	5060	5060	5060	0
253	20231031	155100	166490525	5060	5060	5060	5060	0
254	20231031	155000	166490525	5060	5060	5060	5060	0
255	20231031	154900	166490525	5060	5060	5060	5060	0
256	20231031	154800	166490525	5060	5060	5060	5060	0
257	20231031	154700	166490525	5060	5060	5060	5060	0
258	20231031	154600	166490525	5060	5060	5060	5060	0
259	20231031	154500	166490525	5060	5060	5060	5060	0
260	20231031	154400	166490525	5060	5060	5060	5060	0
261	20231031	154300	166490525	5060	5060	5060	5060	0
262	20231031	154200	166490525	5060	5060	5060	5060	0
263	20231031	154100	166490525	5060	5060	5060	5060	0
264	20231031	154000	166490525	5060	5060	5060	5060	0
265	20231031	153900	166490525	5060	5060	5060	5060	0
266	20231031	153800	166490525	5060	5060	5060	5060	0
267	20231031	153700	166490525	5060	5060	5060	5060	0
268	20231031	153600	166490525	5060	5060	5060	5060	0
269	20231031	153500	166490525	5060	5060	5060	5060	0
270	20231031	153400	166490525	5060	5060	5060	5060	0
271	20231031	153300	166490525	5060	5060	5060	5060	0
272	20231031	153200	166490525	5060	5060	5060	5060	35
273	20231031	153100	166490525	5060	5060	5060	5060	0
274	20231031	153000	166490525	5060	5060	5060	5060	35
275	20231031	152900	166313425	5070	5070	5070	5070	0
276	20231031	152800	166313425	5070	5070	5070	5070	0
277	20231031	152700	166313425	5070	5070	5070	5070	0
278	20231031	152600	166313425	5070	5070	5070	5070	0
279	20231031	152500	166313425	5070	5070	5070	5070	0
280	20231031	152400	166313425	5070	5070	5070	5070	0
281	20231031	152300	166313425	5070	5070	5070	5070	0
282	20231031	152200	166313425	5070	5070	5070	5070	0
283	20231031	152100	166313425	5070	5070	5070	5070	0
284	20231031	152000	166313425	5070	5070	5070	5070	0
285	20231031	151900	166313425	5070	5070	5070	5020	3
286	20231031	151800	166298265	5020	5020	5020	5020	0
287	20231031	151700	166298265	5020	5020	5020	5020	0
288	20231031	151600	166298265	5020	5020	5020	5020	3
289	20231031	151500	166283205	5070	5070	5070	5070	0
290	20231031	151400	166283205	5070	5070	5070	5070	0
291	20231031	151300	166283205	5070	5070	5070	5070	0
292	20231031	151200	166283205	5070	5070	5070	5070	0
293	20231031	151100	166283205	5070	5070	5070	5070	0
294	20231031	151000	166283205	5070	5070	5070	5070	0
295	20231031	150900	166283205	5070	5070	5070	5070	0
296	20231031	150800	166283205	5070	5070	5070	5070	0
297	20231031	150700	166283205	5070	5070	5070	5070	0
298	20231031	150600	166283205	5070	5070	5070	5070	0
299	20231031	150500	166283205	5070	5070	5070	5070	1
300	20231031	150400	166278135	5030	5030	5030	5030	0
301	20231031	150300	166278135	5030	5030	5030	5030	0
302	20231031	150200	166278135	5030	5030	5030	5030	0
303	20231031	150100	166278135	5030	5030	5030	5030	0
304	20231031	150000	166278135	5030	5010	5030	5010	485
305	20231031	145900	163848185	5010	5010	5010	5010	0
306	20231031	145800	163848185	5010	5010	5010	5010	2
307	20231031	145700	163838165	5010	5010	5010	5010	518
308	20231031	145600	161242985	5010	5010	5010	5010	0
309	20231031	145500	161242985	5010	5010	5010	5010	0
310	20231031	145400	161242985	5010	5010	5010	5010	0
311	20231031	145300	161242985	5010	5010	5010	5010	0
312	20231031	145200	161242985	5010	5010	5010	5010	0
313	20231031	145100	161242985	5010	5010	5010	5010	0
314	20231031	145000	161242985	5010	5010	5010	5010	0
315	20231031	144900	161242985	5010	5010	5010	5010	0
316	20231031	144800	161242985	5010	5010	5010	5010	0
317	20231031	144700	161242985	5010	5010	5010	5010	0
318	20231031	144600	161242985	5010	5010	5010	5010	0
319	20231031	144500	161242985	5010	5010	5010	5010	0
320	20231031	144400	161242985	5010	5010	5010	5010	0
321	20231031	144300	161242985	5010	5010	5010	5010	0
322	20231031	144200	161242985	5010	5010	5010	5010	0
323	20231031	144100	161242985	5010	5000	5010	5000	1785
324	20231031	144000	152309645	5010	5010	5010	5010	0
325	20231031	143900	152309645	5010	5010	5010	5010	0
326	20231031	143800	152309645	5010	5010	5010	5010	0
327	20231031	143700	152309645	5010	5010	5010	5010	0
328	20231031	143600	152309645	5010	5010	5010	5010	0
329	20231031	143500	152309645	5010	5010	5010	5010	0
330	20231031	143400	152309645	5010	5010	5010	5010	0
331	20231031	143300	152309645	5010	5010	5010	5010	0
332	20231031	143200	152309645	5010	5010	5010	5010	0
333	20231031	143100	152309645	5010	5010	5010	5010	0
334	20231031	143000	152309645	5010	5010	5010	5010	0
335	20231031	142900	152309645	5010	5010	5010	5010	0
336	20231031	142800	152309645	5010	5010	5010	5010	0
337	20231031	142700	152309645	5010	5010	5010	5010	0
338	20231031	142600	152309645	5010	5010	5010	5010	0
339	20231031	142500	152309645	5010	5010	5010	5010	0
340	20231031	142400	152309645	5010	5010	5010	5010	0
341	20231031	142300	152309645	5010	5010	5010	5010	0
342	20231031	142200	152309645	5010	5010	5010	5010	0
343	20231031	142100	152309645	5010	5010	5010	5010	0
344	20231031	142000	152309645	5010	5010	5010	5010	0
345	20231031	141900	152309645	5010	5010	5010	5010	0
346	20231031	141800	152309645	5010	5010	5010	5010	0
347	20231031	141700	152309645	5010	5010	5010	5010	0
348	20231031	141600	152309645	5010	5010	5010	5010	0
349	20231031	141500	152309645	5010	5010	5010	5010	0
350	20231031	141400	152309645	5010	5010	5010	5010	0
351	20231031	141300	152309645	5010	5010	5010	5010	0
352	20231031	141200	152309645	5010	5010	5010	5010	0
353	20231031	141100	152309645	5010	5010	5010	5010	0
354	20231031	141000	152309645	5010	5010	5010	5010	0
355	20231031	140900	152309645	5010	5010	5010	5010	0
356	20231031	140800	152309645	5010	5010	5010	5010	0
357	20231031	140700	152309645	5010	5010	5010	5010	0
358	20231031	140600	152309645	5010	5010	5010	5010	0
359	20231031	140500	152309645	5010	5010	5010	5010	0
360	20231031	140400	152309645	5010	5010	5010	5010	0
361	20231031	140300	152309645	5010	5010	5010	5010	0
362	20231031	140200	152309645	5010	5010	5010	5010	0
363	20231031	140100	152309645	5010	5010	5010	5010	0
364	20231031	140000	152309645	5010	5010	5010	5010	0
365	20231031	135900	152309645	5010	5010	5010	5010	0
366	20231031	135800	152309645	5010	5010	5010	5010	0
367	20231031	135700	152309645	5010	5010	5010	5010	0
368	20231031	135600	152309645	5010	5010	5010	5010	0
369	20231031	135500	152309645	5010	5010	5010	5010	0
370	20231031	135400	152309645	5010	5010	5010	5010	0
371	20231031	135300	152309645	5010	5010	5010	5010	50
372	20231031	135200	152059145	5010	5010	5010	5010	0
373	20231031	135100	152059145	5010	5010	5010	5010	0
374	20231031	135000	152059145	5010	5010	5010	5010	0
375	20231031	134900	152059145	5010	5010	5010	5010	0
376	20231031	134800	152059145	5010	5010	5010	5010	0
377	20231031	134700	152059145	5010	5010	5010	5010	0
378	20231031	134600	152059145	5010	5010	5010	5010	0
379	20231031	134500	152059145	5010	5010	5010	5010	0
380	20231031	134400	152059145	5010	5010	5010	5010	0
381	20231031	134300	152059145	5010	5010	5010	5010	0
382	20231031	134200	152059145	5010	5010	5010	5010	0
383	20231031	134100	152059145	5010	5010	5010	5010	0
384	20231031	134000	152059145	5010	5010	5010	5010	0
385	20231031	133900	152059145	5010	5010	5010	5010	0
386	20231031	133800	152059145	5010	5010	5010	5010	0
387	20231031	133700	152059145	5010	5010	5010	5010	0
388	20231031	133600	152059145	5010	5010	5010	5010	0
389	20231031	133500	152059145	5010	5010	5010	5010	0
390	20231031	133400	152059145	5010	5010	5010	5010	0
391	20231031	133300	152059145	5010	5010	5010	5010	1000
392	20231031	133200	147049145	5010	5010	5010	5010	0
393	20231031	133100	147049145	5010	5010	5010	5010	1
394	20231031	133000	147044135	5010	5010	5010	5010	0
395	20231031	132900	147044135	5010	5010	5010	5010	0
396	20231031	132800	147044135	5010	5010	5010	5010	0
397	20231031	132700	147044135	5010	5010	5010	5010	0
398	20231031	132600	147044135	5010	5010	5010	5010	0
399	20231031	132500	147044135	5010	5010	5010	5010	0
400	20231031	132400	147044135	5010	5010	5010	5010	0
401	20231031	132300	147044135	5010	5010	5010	5010	0
402	20231031	132200	147044135	5010	5010	5010	5010	0
403	20231031	132100	147044135	5010	5010	5010	5010	0
404	20231031	132000	147044135	5010	5010	5010	5010	0
405	20231031	131900	147044135	5010	5010	5010	5010	0
406	20231031	131800	147044135	5010	5010	5010	5010	0
407	20231031	131700	147044135	5010	5010	5010	5010	0
408	20231031	131600	147044135	5010	5010	5010	5010	0
409	20231031	131500	147044135	5010	5010	5010	5010	0
410	20231031	131400	147044135	5010	5010	5010	5010	800
411	20231031	131300	143036135	4970	4970	4970	4970	0
412	20231031	131200	143036135	4970	4970	4970	4970	0
413	20231031	131100	143036135	4970	4970	4970	4970	0
414	20231031	131000	143036135	4970	4970	4970	4970	0
415	20231031	130900	143036135	4970	4990	4990	4970	935
416	20231031	130800	138376760	4985	4990	4990	4985	500
417	20231031	130700	135884255	4980	4980	4980	4980	0
418	20231031	130600	135884255	4980	4980	4980	4980	0
419	20231031	130500	135884255	4980	4980	4980	4980	0
420	20231031	130400	135884255	4980	4980	4980	4980	0
421	20231031	130300	135884255	4980	4980	4980	4980	0
422	20231031	130200	135884255	4980	4980	4980	4980	3483
423	20231031	130100	118538915	4985	4985	4985	4985	0
424	20231031	130000	118538915	4985	4985	4985	4985	0
425	20231031	125900	118538915	4985	4985	4985	4985	10
426	20231031	125800	118489065	4985	4985	4985	4985	0
427	20231031	125700	118489065	4985	4985	4985	4985	0
428	20231031	125600	118489065	4985	4985	4985	4985	0
429	20231031	125500	118489065	4985	4985	4985	4985	688
430	20231031	125400	115059385	4990	4995	4995	4990	2784
431	20231031	125300	101157225	5030	5030	5030	5030	0
432	20231031	125200	101157225	5030	5030	5030	5030	0
433	20231031	125100	101157225	5030	5030	5030	5030	0
434	20231031	125000	101157225	5030	5030	5030	5030	0
435	20231031	124900	101157225	5030	5030	5030	5030	0
436	20231031	124800	101157225	5030	5030	5030	5030	0
437	20231031	124700	101157225	5030	5030	5030	5030	0
438	20231031	124600	101157225	5030	5030	5030	5030	5
439	20231031	124500	101132075	5040	5040	5040	5040	0
440	20231031	124400	101132075	5040	5040	5040	5040	0
441	20231031	124300	101132075	5040	5040	5040	5040	0
442	20231031	124200	101132075	5040	4995	5040	4995	201
443	20231031	124100	100128035	4995	4995	4995	4995	0
444	20231031	124000	100128035	4995	4995	4995	4995	0
445	20231031	123900	100128035	4995	4995	4995	4995	0
446	20231031	123800	100128035	4995	4995	4995	4995	0
447	20231031	123700	100128035	4995	4995	4995	4995	0
448	20231031	123600	100128035	4995	4995	4995	4995	0
449	20231031	123500	100128035	4995	4995	4995	4995	1000
450	20231031	123400	95133035	4990	4990	4990	4990	500
451	20231031	123300	92638035	4995	5020	5020	4995	2331
452	20231031	123200	80976060	5040	5040	5040	5040	0
453	20231031	123100	80976060	5040	5040	5040	5040	0
454	20231031	123000	80976060	5040	5040	5040	5040	0
455	20231031	122900	80976060	5040	5040	5040	5040	0
456	20231031	122800	80976060	5040	5040	5040	5040	0
457	20231031	122700	80976060	5040	5040	5040	5040	1
458	20231031	122600	80971020	5010	5010	5010	5010	0
459	20231031	122500	80971020	5010	5010	5010	5010	0
460	20231031	122400	80971020	5010	5010	5010	5010	0
461	20231031	122300	80971020	5010	5010	5010	5010	0
462	20231031	122200	80971020	5010	5010	5010	5010	0
463	20231031	122100	80971020	5010	5010	5010	5010	0
464	20231031	122000	80971020	5010	5010	5010	5010	0
465	20231031	121900	80971020	5010	5050	5050	5010	553
466	20231031	121800	78185130	5050	5050	5050	5050	0
467	20231031	121700	78185130	5050	5050	5050	5050	0
468	20231031	121600	78185130	5050	5050	5050	5050	0
469	20231031	121500	78185130	5050	5050	5050	5050	0
470	20231031	121400	78185130	5050	5050	5050	5050	0
471	20231031	121300	78185130	5050	5050	5050	5050	11
472	20231031	121200	78129580	5060	5060	5060	5060	0
473	20231031	121100	78129580	5060	5060	5060	5060	0
474	20231031	121000	78129580	5060	5060	5060	5060	0
475	20231031	120900	78129580	5060	5060	5060	5060	0
476	20231031	120800	78129580	5060	5060	5060	5060	0
477	20231031	120700	78129580	5060	5060	5060	5060	0
478	20231031	120600	78129580	5060	5060	5060	5060	0
479	20231031	120500	78129580	5060	5060	5060	5060	0
480	20231031	120400	78129580	5060	5060	5060	5060	0
481	20231031	120300	78129580	5060	5060	5060	5060	0
482	20231031	120200	78129580	5060	5060	5060	5060	0
483	20231031	120100	78129580	5060	5060	5060	5060	0
484	20231031	120000	78129580	5060	5060	5060	5060	0
485	20231031	115900	78129580	5060	5060	5060	5060	0
486	20231031	115800	78129580	5060	5060	5060	5060	0
487	20231031	115700	78129580	5060	5060	5060	5060	0
488	20231031	115600	78129580	5060	5060	5060	5060	0
489	20231031	115500	78129580	5060	5060	5060	5060	0
490	20231031	115400	78129580	5060	5060	5060	5060	0
491	20231031	115300	78129580	5060	5060	5060	5060	0
492	20231031	115200	78129580	5060	5060	5060	5060	0
493	20231031	115100	78129580	5060	5060	5060	5060	0
494	20231031	115000	78129580	5060	5060	5060	5060	0
495	20231031	114900	78129580	5060	5060	5060	5060	0
496	20231031	114800	78129580	5060	5060	5060	5060	0
497	20231031	114700	78129580	5060	5060	5060	5060	0
498	20231031	114600	78129580	5060	5060	5060	5060	0
499	20231031	114500	78129580	5060	5060	5060	5060	0
500	20231031	114400	78129580	5060	5060	5060	5060	0
501	20231031	114300	78129580	5060	5060	5060	5060	0
502	20231031	114200	78129580	5060	5060	5060	5060	0
503	20231031	114100	78129580	5060	5060	5060	5060	0
504	20231031	114000	78129580	5060	5060	5060	5060	0
505	20231031	113900	78129580	5060	5060	5060	5060	0
506	20231031	113800	78129580	5060	5060	5060	5060	0
507	20231031	113700	78129580	5060	5060	5060	5060	0
508	20231031	113600	78129580	5060	5060	5060	5060	0
509	20231031	113500	78129580	5060	5060	5060	5060	0
510	20231031	113400	78129580	5060	5060	5060	5060	0
511	20231031	113300	78129580	5060	5060	5060	5060	0
512	20231031	113200	78129580	5060	5060	5060	5060	0
513	20231031	113100	78129580	5060	5060	5060	5060	0
514	20231031	113000	78129580	5060	5060	5060	5060	0
515	20231031	112900	78129580	5060	5060	5060	5060	1
516	20231031	112800	78124520	5000	5000	5000	5000	0
517	20231031	112700	78124520	5000	5000	5000	5000	0
518	20231031	112600	78124520	5000	5000	5000	5000	0
519	20231031	112500	78124520	5000	5000	5000	5000	0
520	20231031	112400	78124520	5000	5030	5030	5000	5000
521	20231031	112300	53093440	5030	5030	5030	5030	0
522	20231031	112200	53093440	5030	5030	5030	5030	0
523	20231031	112100	53093440	5030	5030	5030	5030	0
524	20231031	112000	53093440	5030	5030	5030	5030	0
525	20231031	111900	53093440	5030	5030	5030	5030	0
526	20231031	111800	53093440	5030	5030	5030	5030	78
527	20231031	111700	52701100	5070	5070	5070	5070	0
528	20231031	111600	52701100	5070	5070	5070	5070	0
529	20231031	111500	52701100	5070	5070	5070	5070	0
530	20231031	111400	52701100	5070	5070	5070	5070	0
531	20231031	111300	52701100	5070	5070	5070	5070	0
532	20231031	111200	52701100	5070	5070	5070	5070	0
533	20231031	111100	52701100	5070	5070	5070	5070	0
534	20231031	111000	52701100	5070	5070	5070	5070	0
535	20231031	110900	52701100	5070	5070	5070	5070	0
536	20231031	110800	52701100	5070	5070	5070	5070	0
537	20231031	110700	52701100	5070	5070	5070	5070	0
538	20231031	110600	52701100	5070	5070	5070	5070	0
539	20231031	110500	52701100	5070	5070	5070	5070	0
540	20231031	110400	52701100	5070	5070	5070	5070	0
541	20231031	110300	52701100	5070	5070	5070	5070	0
542	20231031	110200	52701100	5070	5070	5070	5070	0
543	20231031	110100	52701100	5070	5070	5070	5070	0
544	20231031	110000	52701100	5070	5070	5070	5070	0
545	20231031	105900	52701100	5070	5070	5070	5070	0
546	20231031	105800	52701100	5070	5070	5070	5070	0
547	20231031	105700	52701100	5070	5070	5070	5070	1
548	20231031	105600	52696030	5020	5020	5020	5020	0
549	20231031	105500	52696030	5020	5020	5020	5020	0
550	20231031	105400	52696030	5020	5020	5020	5020	0
551	20231031	105300	52696030	5020	5020	5020	5020	0
552	20231031	105200	52696030	5020	5020	5020	5020	0
553	20231031	105100	52696030	5020	5020	5020	5020	0
554	20231031	105000	52696030	5020	5020	5020	5020	0
555	20231031	104900	52696030	5020	5020	5020	5020	0
556	20231031	104800	52696030	5020	5020	5020	5020	0
557	20231031	104700	52696030	5020	5020	5020	5020	900
558	20231031	104600	48178030	5080	5080	5080	5080	0
559	20231031	104500	48178030	5080	5080	5080	5080	0
560	20231031	104400	48178030	5080	5080	5080	5080	0
561	20231031	104300	48178030	5080	5080	5080	5080	0
562	20231031	104200	48178030	5080	5080	5080	5080	0
563	20231031	104100	48178030	5080	5080	5080	5080	0
564	20231031	104000	48178030	5080	5080	5080	5080	0
565	20231031	103900	48178030	5080	5080	5080	5080	0
566	20231031	103800	48178030	5080	5080	5080	5080	0
567	20231031	103700	48178030	5080	5080	5080	5080	20
568	20231031	103600	48076430	5040	5040	5040	5040	0
569	20231031	103500	48076430	5040	5040	5040	5040	0
570	20231031	103400	48076430	5040	5040	5040	5040	0
571	20231031	103300	48076430	5040	5040	5040	5040	0
572	20231031	103200	48076430	5040	5040	5040	5040	0
573	20231031	103100	48076430	5040	5040	5040	5040	0
574	20231031	103000	48076430	5040	5040	5040	5040	0
575	20231031	102900	48076430	5040	5040	5040	5040	0
576	20231031	102800	48076430	5040	5040	5040	5040	0
577	20231031	102700	48076430	5040	5040	5040	5040	0
578	20231031	102600	48076430	5040	5040	5040	5040	0
579	20231031	102500	48076430	5040	5040	5040	5040	0
580	20231031	102400	48076430	5040	5040	5040	5040	0
581	20231031	102300	48076430	5040	5040	5040	5040	0
582	20231031	102200	48076430	5040	5040	5040	5040	0
583	20231031	102100	48076430	5040	5040	5040	5040	0
584	20231031	102000	48076430	5040	5040	5040	5040	0
585	20231031	101900	48076430	5040	5040	5040	5040	0
586	20231031	101800	48076430	5040	5040	5040	5040	0
587	20231031	101700	48076430	5040	5040	5040	5040	0
588	20231031	101600	48076430	5040	5040	5040	5040	0
589	20231031	101500	48076430	5040	5040	5040	5040	0
590	20231031	101400	48076430	5040	5040	5040	5040	0
591	20231031	101300	48076430	5040	5040	5040	5040	0
592	20231031	101200	48076430	5040	5040	5040	5040	0
593	20231031	101100	48076430	5040	5040	5040	5040	0
594	20231031	101000	48076430	5040	5040	5040	5040	0
595	20231031	100900	48076430	5040	5040	5040	5040	0
596	20231031	100800	48076430	5040	5040	5040	5040	0
597	20231031	100700	48076430	5040	5040	5040	5040	0
598	20231031	100600	48076430	5040	5040	5040	5040	0
599	20231031	100500	48076430	5040	5040	5040	5040	0
600	20231031	100400	48076430	5040	5040	5040	5040	0
601	20231031	100300	48076430	5040	5040	5040	5040	0
602	20231031	100200	48076430	5040	5040	5040	5040	0
603	20231031	100100	48076430	5040	5040	5040	5040	0
604	20231031	100000	48076430	5040	5040	5040	5040	0
605	20231031	095900	48076430	5040	5040	5040	5040	0
606	20231031	095800	48076430	5040	5040	5040	5040	0
607	20231031	095700	48076430	5040	5040	5040	5040	0
608	20231031	095600	48076430	5040	5040	5040	5040	0
609	20231031	095500	48076430	5040	5040	5040	5040	0
610	20231031	095400	48076430	5040	5040	5040	5040	0
611	20231031	095300	48076430	5040	5040	5040	5040	0
612	20231031	095200	48076430	5040	5040	5040	5040	0
613	20231031	095100	48076430	5040	5040	5040	5040	0
614	20231031	095000	48076430	5040	5040	5040	5040	0
615	20231031	094900	48076430	5040	5040	5040	5040	0
616	20231031	094800	48076430	5040	5040	5040	5040	0
617	20231031	094700	48076430	5040	5040	5040	5040	0
618	20231031	094600	48076430	5040	5040	5040	5040	0
619	20231031	094500	48076430	5040	5040	5040	5040	0
620	20231031	094400	48076430	5040	5040	5040	5040	0
621	20231031	094300	48076430	5040	5060	5060	5040	2450
622	20231031	094200	35679650	5060	5060	5060	5060	0
623	20231031	094100	35679650	5060	5060	5060	5060	0
624	20231031	094000	35679650	5060	5060	5060	5060	19
625	20231031	093900	35583510	5060	5060	5060	5060	0
626	20231031	093800	35583510	5060	5060	5060	5060	0
627	20231031	093700	35583510	5060	5060	5060	5060	0
628	20231031	093600	35583510	5060	5060	5060	5060	0
629	20231031	093500	35583510	5060	5060	5060	5060	0
630	20231031	093400	35583510	5060	5060	5060	5060	0
631	20231031	093300	35583510	5060	5060	5060	5060	0
632	20231031	093200	35583510	5060	5060	5060	5060	0
633	20231031	093100	35583510	5060	5060	5060	5060	0
634	20231031	093000	35583510	5060	5060	5060	5060	0
635	20231031	092900	35583510	5060	5060	5060	5060	0
636	20231031	092800	35583510	5060	5060	5060	5060	0
637	20231031	092700	35583510	5060	5060	5060	5060	0
638	20231031	092600	35583510	5060	5060	5060	5060	0
639	20231031	092500	35583510	5060	5060	5060	5060	45
640	20231031	092400	35355810	5070	5070	5070	5070	0
641	20231031	092300	35355810	5070	5070	5070	5070	0
642	20231031	092200	35355810	5070	5070	5070	5070	0
643	20231031	092100	35355810	5070	5070	5070	5070	713
644	20231031	092000	31740900	5060	5070	5070	5060	598
645	20231031	091900	28714220	5070	5070	5070	5070	0
646	20231031	091800	28714220	5070	5070	5070	5070	40
647	20231031	091700	28511420	5090	5090	5090	5090	0
648	20231031	091600	28511420	5090	5090	5090	5090	0
649	20231031	091500	28511420	5090	5090	5090	5090	0
650	20231031	091400	28511420	5090	5090	5090	5090	0
651	20231031	091300	28511420	5090	5090	5090	5090	0
652	20231031	091200	28511420	5090	5080	5090	5080	3067
653	20231031	091100	12930800	5070	5070	5070	5070	0
654	20231031	091000	12930800	5070	5070	5070	5070	27
655	20231031	090900	12793910	5080	5080	5080	5080	0
656	20231031	090800	12793910	5080	5090	5090	5080	274
657	20231031	090700	11401250	5110	5110	5110	5110	0
658	20231031	090600	11401250	5110	5110	5110	5110	0
659	20231031	090500	11401250	5110	5110	5110	5110	100
660	20231031	090400	10890250	5110	5110	5110	5110	0
661	20231031	090300	10890250	5110	5110	5110	5110	888
662	20231031	090200	6352570	5090	5090	5090	5090	400
663	20231031	090100	4316570	5090	5110	5110	5090	380
664	20231031	090000	2380970	5210	5210	5210	5210	457