KissMeData/021320/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190600	94429240	4470	4470	4470	4470	137
3	20231031	190500	94429240	4470	4470	4470	4470	0
4	20231031	190400	94429240	4470	4470	4470	4470	0
5	20231031	190300	94429240	4470	4470	4470	4470	0
6	20231031	190200	94429240	4470	4470	4470	4470	0
7	20231031	190100	94429240	4470	4470	4470	4470	0
8	20231031	190000	94429240	4470	4470	4470	4470	0
9	20231031	185900	94429240	4470	4470	4470	4470	0
10	20231031	185800	94429240	4470	4470	4470	4470	0
11	20231031	185700	94429240	4470	4470	4470	4470	0
12	20231031	185600	94429240	4470	4470	4470	4470	0
13	20231031	185500	94429240	4470	4470	4470	4470	0
14	20231031	185400	94429240	4470	4470	4470	4470	0
15	20231031	185300	94429240	4470	4470	4470	4470	0
16	20231031	185200	94429240	4470	4470	4470	4470	0
17	20231031	185100	94429240	4470	4470	4470	4470	0
18	20231031	185000	94429240	4470	4470	4470	4470	0
19	20231031	184900	94429240	4470	4470	4470	4470	0
20	20231031	184800	94429240	4470	4470	4470	4470	0
21	20231031	184700	94429240	4470	4470	4470	4470	0
22	20231031	184600	94429240	4470	4470	4470	4470	0
23	20231031	184500	94429240	4470	4470	4470	4470	0
24	20231031	184400	94429240	4470	4470	4470	4470	0
25	20231031	184300	94429240	4470	4470	4470	4470	0
26	20231031	184200	94429240	4470	4470	4470	4470	0
27	20231031	184100	94429240	4470	4470	4470	4470	0
28	20231031	184000	94429240	4470	4470	4470	4470	0
29	20231031	183900	94429240	4470	4470	4470	4470	0
30	20231031	183800	94429240	4470	4470	4470	4470	0
31	20231031	183700	94429240	4470	4470	4470	4470	0
32	20231031	183600	94429240	4470	4470	4470	4470	137
33	20231031	183500	94429240	4470	4470	4470	4470	0
34	20231031	183400	94429240	4470	4470	4470	4470	0
35	20231031	183300	94429240	4470	4470	4470	4470	0
36	20231031	183200	94429240	4470	4470	4470	4470	0
37	20231031	183100	94429240	4470	4470	4470	4470	0
38	20231031	183000	94429240	4470	4470	4470	4470	0
39	20231031	182900	94429240	4470	4470	4470	4470	0
40	20231031	182800	94429240	4470	4470	4470	4470	0
41	20231031	182700	94429240	4470	4470	4470	4470	0
42	20231031	182600	94429240	4470	4470	4470	4470	0
43	20231031	182500	94429240	4470	4470	4470	4470	0
44	20231031	182400	94429240	4470	4470	4470	4470	0
45	20231031	182300	94429240	4470	4470	4470	4470	0
46	20231031	182200	94429240	4470	4470	4470	4470	0
47	20231031	182100	94429240	4470	4470	4470	4470	0
48	20231031	182000	94429240	4470	4470	4470	4470	0
49	20231031	181900	94429240	4470	4470	4470	4470	0
50	20231031	181800	94429240	4470	4470	4470	4470	0
51	20231031	181700	94429240	4470	4470	4470	4470	0
52	20231031	181600	94429240	4470	4470	4470	4470	0
53	20231031	181500	94429240	4470	4470	4470	4470	0
54	20231031	181400	94429240	4470	4470	4470	4470	0
55	20231031	181300	94429240	4470	4470	4470	4470	0
56	20231031	181200	94429240	4470	4470	4470	4470	0
57	20231031	181100	94429240	4470	4470	4470	4470	0
58	20231031	181000	94429240	4470	4470	4470	4470	0
59	20231031	180900	94429240	4470	4470	4470	4470	0
60	20231031	180800	94429240	4470	4470	4470	4470	0
61	20231031	180700	94429240	4470	4470	4470	4470	0
62	20231031	180600	94429240	4470	4470	4470	4470	137
63	20231031	180500	94429240	4470	4470	4470	4470	0
64	20231031	180400	94429240	4470	4470	4470	4470	0
65	20231031	180300	94429240	4470	4470	4470	4470	0
66	20231031	180200	94429240	4470	4470	4470	4470	0
67	20231031	180100	94429240	4470	4470	4470	4470	0
68	20231031	180000	94429240	4470	4470	4470	4470	0
69	20231031	175900	94429240	4470	4470	4470	4470	0
70	20231031	175800	94429240	4470	4470	4470	4470	0
71	20231031	175700	94429240	4470	4470	4470	4470	0
72	20231031	175600	94429240	4470	4470	4470	4470	0
73	20231031	175500	94429240	4470	4470	4470	4470	0
74	20231031	175400	94429240	4470	4470	4470	4470	0
75	20231031	175300	94429240	4470	4470	4470	4470	0
76	20231031	175200	94429240	4470	4470	4470	4470	0
77	20231031	175100	94429240	4470	4470	4470	4470	0
78	20231031	175000	94429240	4470	4470	4470	4470	0
79	20231031	174900	94429240	4470	4470	4470	4470	0
80	20231031	174800	94429240	4470	4470	4470	4470	0
81	20231031	174700	94429240	4470	4470	4470	4470	0
82	20231031	174600	94429240	4470	4470	4470	4470	0
83	20231031	174500	94429240	4470	4470	4470	4470	0
84	20231031	174400	94429240	4470	4470	4470	4470	0
85	20231031	174300	94429240	4470	4470	4470	4470	0
86	20231031	174200	94429240	4470	4470	4470	4470	0
87	20231031	174100	94429240	4470	4470	4470	4470	0
88	20231031	174000	94429240	4470	4470	4470	4470	0
89	20231031	173900	94429240	4470	4470	4470	4470	0
90	20231031	173800	94429240	4470	4470	4470	4470	0
91	20231031	173700	94429240	4470	4470	4470	4470	0
92	20231031	173600	94429240	4470	4470	4470	4470	137
93	20231031	173500	94429240	4470	4470	4470	4470	0
94	20231031	173400	94429240	4470	4470	4470	4470	0
95	20231031	173300	94429240	4470	4470	4470	4470	0
96	20231031	173200	94429240	4470	4470	4470	4470	0
97	20231031	173100	94429240	4470	4470	4470	4470	0
98	20231031	173000	94429240	4470	4470	4470	4470	0
99	20231031	172900	94429240	4470	4470	4470	4470	0
100	20231031	172800	94429240	4470	4470	4470	4470	0
101	20231031	172700	94429240	4470	4470	4470	4470	0
102	20231031	172600	94429240	4470	4470	4470	4470	0
103	20231031	172500	94429240	4470	4470	4470	4470	0
104	20231031	172400	94429240	4470	4470	4470	4470	0
105	20231031	172300	94429240	4470	4470	4470	4470	0
106	20231031	172200	94429240	4470	4470	4470	4470	0
107	20231031	172100	94429240	4470	4470	4470	4470	0
108	20231031	172000	94429240	4470	4470	4470	4470	0
109	20231031	171900	94429240	4470	4470	4470	4470	0
110	20231031	171800	94429240	4470	4470	4470	4470	0
111	20231031	171700	94429240	4470	4470	4470	4470	0
112	20231031	171600	94429240	4470	4470	4470	4470	0
113	20231031	171500	94429240	4470	4470	4470	4470	0
114	20231031	171400	94429240	4470	4470	4470	4470	0
115	20231031	171300	94429240	4470	4470	4470	4470	0
116	20231031	171200	94429240	4470	4470	4470	4470	0
117	20231031	171100	94429240	4470	4470	4470	4470	0
118	20231031	171000	94429240	4470	4470	4470	4470	0
119	20231031	170900	94429240	4470	4470	4470	4470	0
120	20231031	170800	94429240	4470	4470	4470	4470	0
121	20231031	170700	94429240	4470	4470	4470	4470	0
122	20231031	170600	94429240	4470	4470	4470	4470	137
123	20231031	170500	94429240	4470	4470	4470	4470	0
124	20231031	170400	94429240	4470	4470	4470	4470	0
125	20231031	170300	94429240	4470	4470	4470	4470	0
126	20231031	170200	94429240	4470	4470	4470	4470	0
127	20231031	170100	94429240	4470	4470	4470	4470	0
128	20231031	170000	94429240	4470	4470	4470	4470	0
129	20231031	165900	94429240	4470	4470	4470	4470	0
130	20231031	165800	94429240	4470	4470	4470	4470	0
131	20231031	165700	94429240	4470	4470	4470	4470	0
132	20231031	165600	94429240	4470	4470	4470	4470	0
133	20231031	165500	94429240	4470	4470	4470	4470	0
134	20231031	165400	94429240	4470	4470	4470	4470	0
135	20231031	165300	94429240	4470	4470	4470	4470	0
136	20231031	165200	94429240	4470	4470	4470	4470	0
137	20231031	165100	94429240	4470	4470	4470	4470	0
138	20231031	165000	94429240	4470	4470	4470	4470	0
139	20231031	164900	94429240	4470	4470	4470	4470	0
140	20231031	164800	94429240	4470	4470	4470	4470	0
141	20231031	164700	94429240	4470	4470	4470	4470	0
142	20231031	164600	94429240	4470	4470	4470	4470	0
143	20231031	164500	94429240	4470	4470	4470	4470	0
144	20231031	164400	94429240	4470	4470	4470	4470	0
145	20231031	164300	94429240	4470	4470	4470	4470	0
146	20231031	164200	94429240	4470	4470	4470	4470	0
147	20231031	164100	94429240	4470	4470	4470	4470	0
148	20231031	164000	94429240	4470	4470	4470	4470	0
149	20231031	163900	94429240	4470	4470	4470	4470	0
150	20231031	163800	94429240	4470	4470	4470	4470	0
151	20231031	163700	94429240	4470	4470	4470	4470	0
152	20231031	163600	94429240	4470	4470	4470	4470	137
153	20231031	163500	94429240	4470	4470	4470	4470	0
154	20231031	163400	94429240	4470	4470	4470	4470	0
155	20231031	163300	94429240	4470	4470	4470	4470	0
156	20231031	163200	94429240	4470	4470	4470	4470	0
157	20231031	163100	94429240	4470	4470	4470	4470	0
158	20231031	163000	94429240	4470	4470	4470	4470	0
159	20231031	162900	94429240	4470	4470	4470	4470	0
160	20231031	162800	94429240	4470	4470	4470	4470	0
161	20231031	162700	94429240	4470	4470	4470	4470	0
162	20231031	162600	94429240	4470	4470	4470	4470	0
163	20231031	162500	94429240	4470	4470	4470	4470	0
164	20231031	162400	94429240	4470	4470	4470	4470	0
165	20231031	162300	94429240	4470	4470	4470	4470	0
166	20231031	162200	94429240	4470	4470	4470	4470	0
167	20231031	162100	94429240	4470	4470	4470	4470	0
168	20231031	162000	94429240	4470	4470	4470	4470	0
169	20231031	161900	94429240	4470	4470	4470	4470	0
170	20231031	161800	94429240	4470	4470	4470	4470	0
171	20231031	161700	94429240	4470	4470	4470	4470	0
172	20231031	161600	94429240	4470	4470	4470	4470	0
173	20231031	161500	94429240	4470	4470	4470	4470	0
174	20231031	161400	94429240	4470	4470	4470	4470	0
175	20231031	161300	94429240	4470	4470	4470	4470	0
176	20231031	161200	94429240	4470	4470	4470	4470	0
177	20231031	161100	94429240	4470	4470	4470	4470	0
178	20231031	161000	94429240	4470	4470	4470	4470	0
179	20231031	160900	94429240	4470	4470	4470	4470	0
180	20231031	160800	94429240	4470	4470	4470	4470	0
181	20231031	160700	94429240	4470	4470	4470	4470	0
182	20231031	160600	94429240	4470	4470	4470	4470	137
183	20231031	160500	94429240	4470	4470	4470	4470	0
184	20231031	160400	94429240	4470	4470	4470	4470	0
185	20231031	160300	94429240	4470	4470	4470	4470	0
186	20231031	160200	94429240	4470	4470	4470	4470	0
187	20231031	160100	94429240	4470	4470	4470	4470	0
188	20231031	160000	94429240	4470	4470	4470	4470	0
189	20231031	155900	94429240	4470	4470	4470	4470	0
190	20231031	155800	94429240	4470	4470	4470	4470	0
191	20231031	155700	94429240	4470	4470	4470	4470	0
192	20231031	155600	94429240	4470	4470	4470	4470	0
193	20231031	155500	94429240	4470	4470	4470	4470	0
194	20231031	155400	94429240	4470	4470	4470	4470	0
195	20231031	155300	94429240	4470	4470	4470	4470	0
196	20231031	155200	94429240	4470	4470	4470	4470	0
197	20231031	155100	94429240	4470	4470	4470	4470	0
198	20231031	155000	94429240	4470	4470	4470	4470	0
199	20231031	154900	94429240	4470	4470	4470	4470	0
200	20231031	154800	94429240	4470	4470	4470	4470	0
201	20231031	154700	94429240	4470	4470	4470	4470	0
202	20231031	154600	94429240	4470	4470	4470	4470	0
203	20231031	154500	94429240	4470	4470	4470	4470	0
204	20231031	154400	94429240	4470	4470	4470	4470	0
205	20231031	154300	94429240	4470	4470	4470	4470	0
206	20231031	154200	94429240	4470	4470	4470	4470	0
207	20231031	154100	94429240	4470	4470	4470	4470	0
208	20231031	154000	94429240	4470	4470	4470	4470	0
209	20231031	153900	94429240	4470	4470	4470	4470	0
210	20231031	153800	94429240	4470	4470	4470	4470	0
211	20231031	153700	94429240	4470	4470	4470	4470	0
212	20231031	153600	94429240	4470	4470	4470	4470	137
213	20231031	153500	94429240	4470	4470	4470	4470	0
214	20231031	153400	94429240	4470	4470	4470	4470	0
215	20231031	153300	94429240	4470	4470	4470	4470	0
216	20231031	153200	94429240	4470	4470	4470	4470	0
217	20231031	153100	94429240	4470	4470	4470	4470	0
218	20231031	153000	94429240	4470	4470	4470	4470	137
219	20231031	152900	93816850	4450	4450	4450	4450	0
220	20231031	152800	93816850	4450	4450	4450	4450	0
221	20231031	152700	93816850	4450	4450	4450	4450	0
222	20231031	152600	93816850	4450	4450	4450	4450	0
223	20231031	152500	93816850	4450	4450	4450	4450	0
224	20231031	152400	93816850	4450	4450	4450	4450	0
225	20231031	152300	93816850	4450	4450	4450	4450	0
226	20231031	152200	93816850	4450	4450	4450	4450	0
227	20231031	152100	93816850	4450	4450	4450	4450	0
228	20231031	152000	93816850	4450	4450	4450	4450	0
229	20231031	151900	93816850	4450	4450	4450	4450	0
230	20231031	151800	93816850	4450	4450	4450	4450	0
231	20231031	151700	93816850	4450	4450	4450	4450	0
232	20231031	151600	93816850	4450	4450	4450	4450	81
233	20231031	151500	93456400	4470	4470	4470	4470	0
234	20231031	151400	93456400	4470	4470	4470	4470	0
235	20231031	151300	93456400	4470	4470	4470	4470	0
236	20231031	151200	93456400	4470	4470	4470	4470	1
237	20231031	151100	93451930	4450	4450	4450	4450	0
238	20231031	151000	93451930	4450	4450	4450	4450	0
239	20231031	150900	93451930	4450	4450	4450	4450	0
240	20231031	150800	93451930	4450	4450	4450	4450	0
241	20231031	150700	93451930	4450	4450	4450	4450	0
242	20231031	150600	93451930	4450	4450	4450	4450	0
243	20231031	150500	93451930	4450	4450	4450	4450	0
244	20231031	150400	93451930	4450	4450	4450	4450	8
245	20231031	150300	93416330	4450	4450	4450	4450	1
246	20231031	150200	93411880	4450	4450	4450	4450	8
247	20231031	150100	93376280	4450	4450	4450	4450	0
248	20231031	150000	93376280	4450	4450	4450	4450	0
249	20231031	145900	93376280	4450	4450	4450	4450	5
250	20231031	145800	93354030	4450	4475	4475	4450	48
251	20231031	145700	93140365	4495	4495	4495	4495	0
252	20231031	145600	93140365	4495	4495	4495	4495	0
253	20231031	145500	93140365	4495	4495	4495	4495	0
254	20231031	145400	93140365	4495	4495	4495	4495	0
255	20231031	145300	93140365	4495	4495	4495	4495	0
256	20231031	145200	93140365	4495	4490	4495	4490	18
257	20231031	145100	93059480	4490	4485	4490	4485	147
258	20231031	145000	92399750	4485	4455	4485	4455	5
259	20231031	144900	92377380	4450	4445	4450	4445	1821
260	20231031	144800	84274325	4440	4440	4440	4440	421
261	20231031	144700	82405085	4440	4440	4440	4440	0
262	20231031	144600	82405085	4440	4440	4440	4440	0
263	20231031	144500	82405085	4440	4440	4440	4440	2
264	20231031	144400	82396205	4440	4440	4440	4440	66
265	20231031	144300	82103165	4430	4430	4430	4430	0
266	20231031	144200	82103165	4430	4430	4430	4430	0
267	20231031	144100	82103165	4430	4430	4430	4430	0
268	20231031	144000	82103165	4430	4430	4430	4430	0
269	20231031	143900	82103165	4430	4430	4430	4430	1
270	20231031	143800	82098735	4430	4430	4430	4430	0
271	20231031	143700	82098735	4430	4430	4430	4430	0
272	20231031	143600	82098735	4430	4430	4430	4430	0
273	20231031	143500	82098735	4430	4430	4430	4430	0
274	20231031	143400	82098735	4430	4430	4430	4430	0
275	20231031	143300	82098735	4430	4430	4430	4430	0
276	20231031	143200	82098735	4430	4430	4430	4430	0
277	20231031	143100	82098735	4430	4430	4430	4430	0
278	20231031	143000	82098735	4430	4430	4430	4430	0
279	20231031	142900	82098735	4430	4430	4430	4430	0
280	20231031	142800	82098735	4430	4430	4430	4430	0
281	20231031	142700	82098735	4430	4430	4430	4430	0
282	20231031	142600	82098735	4430	4430	4430	4430	0
283	20231031	142500	82098735	4430	4430	4430	4430	0
284	20231031	142400	82098735	4430	4430	4430	4430	0
285	20231031	142300	82098735	4430	4430	4430	4430	0
286	20231031	142200	82098735	4430	4430	4430	4430	0
287	20231031	142100	82098735	4430	4430	4430	4430	0
288	20231031	142000	82098735	4430	4430	4430	4430	0
289	20231031	141900	82098735	4430	4430	4430	4430	0
290	20231031	141800	82098735	4430	4430	4430	4430	5
291	20231031	141700	82076585	4430	4430	4430	4430	0
292	20231031	141600	82076585	4430	4430	4430	4430	0
293	20231031	141500	82076585	4430	4430	4430	4430	0
294	20231031	141400	82076585	4430	4430	4430	4430	0
295	20231031	141300	82076585	4430	4430	4430	4430	0
296	20231031	141200	82076585	4430	4430	4430	4430	0
297	20231031	141100	82076585	4430	4430	4430	4430	0
298	20231031	141000	82076585	4430	4430	4430	4430	0
299	20231031	140900	82076585	4430	4430	4430	4430	0
300	20231031	140800	82076585	4430	4430	4430	4430	0
301	20231031	140700	82076585	4430	4430	4430	4430	0
302	20231031	140600	82076585	4430	4430	4430	4430	0
303	20231031	140500	82076585	4430	4430	4430	4430	0
304	20231031	140400	82076585	4430	4450	4450	4430	27
305	20231031	140300	81956535	4450	4450	4450	4450	70
306	20231031	140200	81645035	4450	4450	4450	4450	0
307	20231031	140100	81645035	4450	4450	4450	4450	0
308	20231031	140000	81645035	4450	4450	4450	4450	1000
309	20231031	135900	77195035	4450	4450	4450	4450	1000
310	20231031	135800	72745035	4430	4430	4430	4430	0
311	20231031	135700	72745035	4430	4430	4430	4430	0
312	20231031	135600	72745035	4430	4430	4430	4430	0
313	20231031	135500	72745035	4430	4430	4430	4430	0
314	20231031	135400	72745035	4430	4430	4430	4430	0
315	20231031	135300	72745035	4430	4430	4430	4430	0
316	20231031	135200	72745035	4430	4430	4430	4430	0
317	20231031	135100	72745035	4430	4430	4430	4430	0
318	20231031	135000	72745035	4430	4430	4430	4430	0
319	20231031	134900	72745035	4430	4430	4430	4430	0
320	20231031	134800	72745035	4430	4430	4430	4430	0
321	20231031	134700	72745035	4430	4430	4430	4430	0
322	20231031	134600	72745035	4430	4430	4430	4430	0
323	20231031	134500	72745035	4430	4430	4430	4430	0
324	20231031	134400	72745035	4430	4430	4430	4430	0
325	20231031	134300	72745035	4430	4430	4430	4430	0
326	20231031	134200	72745035	4430	4430	4430	4430	0
327	20231031	134100	72745035	4430	4430	4430	4430	0
328	20231031	134000	72745035	4430	4430	4430	4430	0
329	20231031	133900	72745035	4430	4430	4430	4430	0
330	20231031	133800	72745035	4430	4430	4430	4430	0
331	20231031	133700	72745035	4430	4430	4430	4430	0
332	20231031	133600	72745035	4430	4430	4430	4430	0
333	20231031	133500	72745035	4430	4430	4430	4430	0
334	20231031	133400	72745035	4430	4445	4445	4430	5
335	20231031	133300	72722840	4445	4445	4445	4445	0
336	20231031	133200	72722840	4445	4445	4445	4445	0
337	20231031	133100	72722840	4445	4445	4445	4445	0
338	20231031	133000	72722840	4445	4445	4445	4445	0
339	20231031	132900	72722840	4445	4445	4445	4445	2
340	20231031	132800	72713950	4445	4445	4445	4445	0
341	20231031	132700	72713950	4445	4445	4445	4445	100
342	20231031	132600	72269450	4445	4445	4445	4445	0
343	20231031	132500	72269450	4445	4445	4445	4445	6
344	20231031	132400	72242780	4450	4450	4450	4450	0
345	20231031	132300	72242780	4450	4450	4450	4450	0
346	20231031	132200	72242780	4450	4450	4450	4450	25
347	20231031	132100	72131530	4455	4455	4455	4455	0
348	20231031	132000	72131530	4455	4455	4455	4455	0
349	20231031	131900	72131530	4455	4455	4455	4455	0
350	20231031	131800	72131530	4455	4455	4455	4455	0
351	20231031	131700	72131530	4455	4455	4455	4455	0
352	20231031	131600	72131530	4455	4455	4455	4455	0
353	20231031	131500	72131530	4455	4455	4455	4455	0
354	20231031	131400	72131530	4455	4455	4455	4455	0
355	20231031	131300	72131530	4455	4455	4455	4455	2
356	20231031	131200	72122620	4455	4455	4455	4455	0
357	20231031	131100	72122620	4455	4455	4455	4455	0
358	20231031	131000	72122620	4455	4455	4455	4455	0
359	20231031	130900	72122620	4455	4455	4455	4455	0
360	20231031	130800	72122620	4455	4455	4455	4455	0
361	20231031	130700	72122620	4455	4455	4455	4455	0
362	20231031	130600	72122620	4455	4455	4455	4455	0
363	20231031	130500	72122620	4455	4455	4455	4455	0
364	20231031	130400	72122620	4455	4450	4455	4450	4
365	20231031	130300	72104815	4450	4450	4450	4450	0
366	20231031	130200	72104815	4450	4450	4450	4450	0
367	20231031	130100	72104815	4450	4450	4450	4450	5
368	20231031	130000	72082565	4455	4455	4455	4455	0
369	20231031	125900	72082565	4455	4455	4455	4455	0
370	20231031	125800	72082565	4455	4455	4455	4455	6
371	20231031	125700	72055835	4455	4455	4455	4455	0
372	20231031	125600	72055835	4455	4455	4455	4455	0
373	20231031	125500	72055835	4455	4455	4455	4455	0
374	20231031	125400	72055835	4455	4455	4455	4455	0
375	20231031	125300	72055835	4455	4455	4455	4455	0
376	20231031	125200	72055835	4455	4455	4455	4455	0
377	20231031	125100	72055835	4455	4455	4455	4455	0
378	20231031	125000	72055835	4455	4455	4455	4455	0
379	20231031	124900	72055835	4455	4455	4455	4455	0
380	20231031	124800	72055835	4455	4455	4455	4455	0
381	20231031	124700	72055835	4455	4455	4455	4455	0
382	20231031	124600	72055835	4455	4455	4455	4455	0
383	20231031	124500	72055835	4455	4455	4455	4455	0
384	20231031	124400	72055835	4455	4455	4455	4455	0
385	20231031	124300	72055835	4455	4455	4455	4455	0
386	20231031	124200	72055835	4455	4455	4455	4455	0
387	20231031	124100	72055835	4455	4455	4455	4455	0
388	20231031	124000	72055835	4455	4455	4455	4455	0
389	20231031	123900	72055835	4455	4455	4455	4455	0
390	20231031	123800	72055835	4455	4455	4455	4455	2
391	20231031	123700	72046925	4480	4480	4480	4480	0
392	20231031	123600	72046925	4480	4480	4480	4480	0
393	20231031	123500	72046925	4480	4460	4480	4460	8
394	20231031	123400	72011165	4445	4445	4445	4445	0
395	20231031	123300	72011165	4445	4445	4445	4445	0
396	20231031	123200	72011165	4445	4445	4445	4445	0
397	20231031	123100	72011165	4445	4445	4445	4445	0
398	20231031	123000	72011165	4445	4445	4445	4445	0
399	20231031	122900	72011165	4445	4445	4445	4445	0
400	20231031	122800	72011165	4445	4445	4445	4445	0
401	20231031	122700	72011165	4445	4445	4445	4445	0
402	20231031	122600	72011165	4445	4445	4445	4445	227
403	20231031	122500	71002150	4455	4455	4455	4455	0
404	20231031	122400	71002150	4455	4455	4455	4455	288
405	20231031	122300	69719110	4455	4450	4455	4450	1881
406	20231031	122200	61340695	4445	4445	4445	4445	0
407	20231031	122100	61340695	4445	4445	4445	4445	0
408	20231031	122000	61340695	4445	4445	4445	4445	2
409	20231031	121900	61331805	4445	4445	4445	4445	4
410	20231031	121800	61314025	4450	4450	4450	4450	0
411	20231031	121700	61314025	4450	4450	4450	4450	0
412	20231031	121600	61314025	4450	4450	4450	4450	0
413	20231031	121500	61314025	4450	4450	4450	4450	0
414	20231031	121400	61314025	4450	4450	4450	4450	0
415	20231031	121300	61314025	4450	4450	4450	4450	13
416	20231031	121200	61256175	4455	4455	4455	4455	0
417	20231031	121100	61256175	4455	4455	4455	4455	0
418	20231031	121000	61256175	4455	4455	4455	4455	0
419	20231031	120900	61256175	4455	4455	4455	4455	0
420	20231031	120800	61256175	4455	4455	4455	4455	0
421	20231031	120700	61256175	4455	4455	4455	4455	1
422	20231031	120600	61251720	4445	4445	4445	4445	5
423	20231031	120500	61229495	4455	4455	4455	4455	1
424	20231031	120400	61225040	4445	4445	4445	4445	1
425	20231031	120300	61220595	4445	4445	4445	4445	0
426	20231031	120200	61220595	4445	4445	4445	4445	0
427	20231031	120100	61220595	4445	4445	4445	4445	0
428	20231031	120000	61220595	4445	4445	4445	4445	0
429	20231031	115900	61220595	4445	4445	4445	4445	0
430	20231031	115800	61220595	4445	4445	4445	4445	0
431	20231031	115700	61220595	4445	4445	4445	4445	0
432	20231031	115600	61220595	4445	4445	4445	4445	0
433	20231031	115500	61220595	4445	4445	4445	4445	0
434	20231031	115400	61220595	4445	4445	4445	4445	0
435	20231031	115300	61220595	4445	4445	4445	4445	0
436	20231031	115200	61220595	4445	4445	4445	4445	0
437	20231031	115100	61220595	4445	4445	4445	4445	0
438	20231031	115000	61220595	4445	4445	4445	4445	0
439	20231031	114900	61220595	4445	4445	4445	4445	0
440	20231031	114800	61220595	4445	4445	4445	4445	0
441	20231031	114700	61220595	4445	4445	4445	4445	0
442	20231031	114600	61220595	4445	4445	4445	4445	0
443	20231031	114500	61220595	4445	4445	4445	4445	0
444	20231031	114400	61220595	4445	4445	4445	4445	0
445	20231031	114300	61220595	4445	4445	4445	4445	0
446	20231031	114200	61220595	4445	4445	4445	4445	0
447	20231031	114100	61220595	4445	4445	4445	4445	0
448	20231031	114000	61220595	4445	4445	4445	4445	0
449	20231031	113900	61220595	4445	4445	4445	4445	350
450	20231031	113800	59664845	4445	4445	4445	4445	0
451	20231031	113700	59664845	4445	4445	4445	4445	0
452	20231031	113600	59664845	4445	4445	4445	4445	0
453	20231031	113500	59664845	4445	4445	4445	4445	0
454	20231031	113400	59664845	4445	4445	4445	4445	5
455	20231031	113300	59642620	4445	4445	4445	4445	300
456	20231031	113200	58309120	4455	4455	4455	4455	0
457	20231031	113100	58309120	4455	4455	4455	4455	0
458	20231031	113000	58309120	4455	4455	4455	4455	0
459	20231031	112900	58309120	4455	4455	4455	4455	0
460	20231031	112800	58309120	4455	4455	4455	4455	11
461	20231031	112700	58260115	4455	4455	4455	4455	0
462	20231031	112600	58260115	4455	4455	4455	4455	0
463	20231031	112500	58260115	4455	4455	4455	4455	0
464	20231031	112400	58260115	4455	4455	4455	4455	0
465	20231031	112300	58260115	4455	4455	4455	4455	0
466	20231031	112200	58260115	4455	4455	4455	4455	0
467	20231031	112100	58260115	4455	4455	4455	4455	0
468	20231031	112000	58260115	4455	4455	4455	4455	0
469	20231031	111900	58260115	4455	4455	4455	4455	0
470	20231031	111800	58260115	4455	4455	4455	4455	0
471	20231031	111700	58260115	4455	4455	4455	4455	0
472	20231031	111600	58260115	4455	4455	4455	4455	0
473	20231031	111500	58260115	4455	4455	4455	4455	0
474	20231031	111400	58260115	4455	4455	4455	4455	0
475	20231031	111300	58260115	4455	4455	4455	4455	0
476	20231031	111200	58260115	4455	4455	4455	4455	0
477	20231031	111100	58260115	4455	4455	4455	4455	1
478	20231031	111000	58255660	4445	4445	4445	4445	0
479	20231031	110900	58255660	4445	4445	4445	4445	0
480	20231031	110800	58255660	4445	4445	4445	4445	0
481	20231031	110700	58255660	4445	4445	4445	4445	0
482	20231031	110600	58255660	4445	4445	4445	4445	0
483	20231031	110500	58255660	4445	4445	4445	4445	0
484	20231031	110400	58255660	4445	4445	4445	4445	0
485	20231031	110300	58255660	4445	4445	4445	4445	5
486	20231031	110200	58233435	4455	4455	4455	4455	0
487	20231031	110100	58233435	4455	4450	4455	4450	1000
488	20231031	110000	53780065	4450	4450	4450	4450	101
489	20231031	105900	53330615	4450	4450	4450	4450	0
490	20231031	105800	53330615	4450	4450	4450	4450	222
491	20231031	105700	52342715	4450	4450	4450	4450	148
492	20231031	105600	51684115	4455	4455	4455	4455	0
493	20231031	105500	51684115	4455	4455	4455	4455	0
494	20231031	105400	51684115	4455	4455	4455	4455	0
495	20231031	105300	51684115	4455	4455	4455	4455	0
496	20231031	105200	51684115	4455	4455	4455	4455	0
497	20231031	105100	51684115	4455	4455	4455	4455	0
498	20231031	105000	51684115	4455	4455	4455	4455	0
499	20231031	104900	51684115	4455	4455	4455	4455	105
500	20231031	104800	51216340	4455	4455	4455	4455	0
501	20231031	104700	51216340	4455	4455	4455	4455	0
502	20231031	104600	51216340	4455	4455	4455	4455	1
503	20231031	104500	51211885	4450	4450	4450	4450	0
504	20231031	104400	51211885	4450	4450	4450	4450	0
505	20231031	104300	51211885	4450	4450	4450	4450	0
506	20231031	104200	51211885	4450	4450	4450	4450	0
507	20231031	104100	51211885	4450	4450	4450	4450	0
508	20231031	104000	51211885	4450	4450	4450	4450	0
509	20231031	103900	51211885	4450	4450	4450	4450	0
510	20231031	103800	51211885	4450	4450	4450	4450	0
511	20231031	103700	51211885	4450	4450	4450	4450	0
512	20231031	103600	51211885	4450	4450	4450	4450	2
513	20231031	103500	51202985	4450	4450	4450	4450	8
514	20231031	103400	51167385	4450	4450	4450	4450	0
515	20231031	103300	51167385	4450	4450	4450	4450	605
516	20231031	103200	48475135	4455	4455	4455	4455	0
517	20231031	103100	48475135	4455	4455	4455	4455	0
518	20231031	103000	48475135	4455	4455	4455	4455	0
519	20231031	102900	48475135	4455	4455	4455	4455	0
520	20231031	102800	48475135	4455	4455	4455	4455	0
521	20231031	102700	48475135	4455	4455	4455	4455	0
522	20231031	102600	48475135	4455	4455	4455	4455	0
523	20231031	102500	48475135	4455	4455	4455	4455	0
524	20231031	102400	48475135	4455	4455	4455	4455	0
525	20231031	102300	48475135	4455	4455	4455	4455	0
526	20231031	102200	48475135	4455	4455	4455	4455	0
527	20231031	102100	48475135	4455	4455	4455	4455	0
528	20231031	102000	48475135	4455	4455	4455	4455	0
529	20231031	101900	48475135	4455	4455	4455	4455	0
530	20231031	101800	48475135	4455	4455	4455	4455	0
531	20231031	101700	48475135	4455	4455	4455	4455	1000
532	20231031	101600	44020135	4445	4445	4445	4445	0
533	20231031	101500	44020135	4445	4445	4445	4445	0
534	20231031	101400	44020135	4445	4445	4445	4445	0
535	20231031	101300	44020135	4445	4445	4445	4445	0
536	20231031	101200	44020135	4445	4445	4445	4445	0
537	20231031	101100	44020135	4445	4445	4445	4445	0
538	20231031	101000	44020135	4445	4445	4445	4445	0
539	20231031	100900	44020135	4445	4445	4445	4445	0
540	20231031	100800	44020135	4445	4445	4445	4445	0
541	20231031	100700	44020135	4445	4445	4445	4445	0
542	20231031	100600	44020135	4445	4445	4445	4445	0
543	20231031	100500	44020135	4445	4445	4445	4445	1899
544	20231031	100400	35579080	4430	4430	4430	4430	0
545	20231031	100300	35579080	4430	4430	4430	4430	5
546	20231031	100200	35556930	4470	4470	4470	4470	0
547	20231031	100100	35556930	4470	4470	4470	4470	0
548	20231031	100000	35556930	4470	4470	4470	4470	0
549	20231031	095900	35556930	4470	4470	4470	4470	0
550	20231031	095800	35556930	4470	4470	4470	4470	1
551	20231031	095700	35552460	4470	4470	4470	4470	0
552	20231031	095600	35552460	4470	4470	4470	4470	0
553	20231031	095500	35552460	4470	4470	4470	4470	728
554	20231031	095400	32298300	4470	4470	4470	4470	0
555	20231031	095300	32298300	4470	4470	4470	4470	118
556	20231031	095200	31770840	4470	4470	4470	4470	0
557	20231031	095100	31770840	4470	4445	4470	4445	1154
558	20231031	095000	26616985	4445	4440	4445	4440	2000
559	20231031	094900	17729490	4430	4430	4430	4430	0
560	20231031	094800	17729490	4430	4430	4430	4430	0
561	20231031	094700	17729490	4430	4430	4430	4430	0
562	20231031	094600	17729490	4430	4430	4430	4430	0
563	20231031	094500	17729490	4430	4430	4430	4430	286
564	20231031	094400	16462510	4440	4440	4440	4440	0
565	20231031	094300	16462510	4440	4440	4440	4440	0
566	20231031	094200	16462510	4440	4440	4440	4440	0
567	20231031	094100	16462510	4440	4440	4440	4440	0
568	20231031	094000	16462510	4440	4440	4440	4440	1
569	20231031	093900	16458070	4430	4430	4430	4430	211
570	20231031	093800	15523340	4445	4440	4445	4440	10
571	20231031	093700	15478935	4440	4440	4440	4440	0
572	20231031	093600	15478935	4440	4440	4440	4440	0
573	20231031	093500	15478935	4440	4440	4440	4440	4
574	20231031	093400	15461175	4440	4440	4440	4440	2
575	20231031	093300	15452295	4430	4435	4435	4430	5
576	20231031	093200	15430140	4440	4440	4440	4440	1
577	20231031	093100	15425700	4430	4430	4430	4430	0
578	20231031	093000	15425700	4430	4430	4430	4430	0
579	20231031	092900	15425700	4430	4430	4430	4430	0
580	20231031	092800	15425700	4430	4440	4440	4430	6
581	20231031	092700	15399110	4435	4435	4435	4435	0
582	20231031	092600	15399110	4435	4435	4435	4435	7
583	20231031	092500	15368065	4430	4430	4430	4430	1
584	20231031	092400	15363635	4430	4430	4430	4430	31
585	20231031	092300	15226305	4460	4460	4460	4460	0
586	20231031	092200	15226305	4460	4425	4460	4425	24
587	20231031	092100	15119860	4420	4420	4420	4420	0
588	20231031	092000	15119860	4420	4420	4420	4420	135
589	20231031	091900	14523160	4420	4420	4420	4420	0
590	20231031	091800	14523160	4420	4425	4425	4420	42
591	20231031	091700	14337465	4420	4465	4465	4420	64
592	20231031	091600	14054540	4470	4470	4470	4470	0
593	20231031	091500	14054540	4470	4470	4470	4470	0
594	20231031	091400	14054540	4470	4420	4470	4415	65
595	20231031	091300	13767465	4415	4415	4415	4415	0
596	20231031	091200	13767465	4415	4420	4420	4415	89
597	20231031	091100	13374485	4415	4415	4415	4415	96
598	20231031	091000	12950645	4410	4435	4435	4410	377
599	20231031	090900	11283595	4425	4425	4425	4425	24
600	20231031	090800	11177395	4430	4435	4435	4430	159
601	20231031	090700	10472950	4440	4430	4475	4420	442
602	20231031	090600	8515240	4430	4430	4430	4430	156
603	20231031	090500	7824160	4430	4435	4435	4430	147
604	20231031	090400	7172915	4425	4475	4475	4420	985
605	20231031	090300	2801505	4470	4470	4470	4470	0
606	20231031	090200	2801505	4470	4470	4470	4470	56
607	20231031	090100	2551185	4465	4465	4465	4465	13
608	20231031	090000	2493140	4460	4460	4460	4460	559