KissMeData/190650/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203000	52288340	5460	5460	5460	5460	260
3	20231031	202900	52288340	5460	5460	5460	5460	0
4	20231031	202800	52288340	5460	5460	5460	5460	0
5	20231031	202700	52288340	5460	5460	5460	5460	0
6	20231031	202600	52288340	5460	5460	5460	5460	0
7	20231031	202500	52288340	5460	5460	5460	5460	0
8	20231031	202400	52288340	5460	5460	5460	5460	0
9	20231031	202300	52288340	5460	5460	5460	5460	0
10	20231031	202200	52288340	5460	5460	5460	5460	0
11	20231031	202100	52288340	5460	5460	5460	5460	0
12	20231031	202000	52288340	5460	5460	5460	5460	0
13	20231031	201900	52288340	5460	5460	5460	5460	0
14	20231031	201800	52288340	5460	5460	5460	5460	0
15	20231031	201700	52288340	5460	5460	5460	5460	0
16	20231031	201600	52288340	5460	5460	5460	5460	0
17	20231031	201500	52288340	5460	5460	5460	5460	0
18	20231031	201400	52288340	5460	5460	5460	5460	0
19	20231031	201300	52288340	5460	5460	5460	5460	0
20	20231031	201200	52288340	5460	5460	5460	5460	0
21	20231031	201100	52288340	5460	5460	5460	5460	0
22	20231031	201000	52288340	5460	5460	5460	5460	0
23	20231031	200900	52288340	5460	5460	5460	5460	0
24	20231031	200800	52288340	5460	5460	5460	5460	0
25	20231031	200700	52288340	5460	5460	5460	5460	0
26	20231031	200600	52288340	5460	5460	5460	5460	0
27	20231031	200500	52288340	5460	5460	5460	5460	0
28	20231031	200400	52288340	5460	5460	5460	5460	0
29	20231031	200300	52288340	5460	5460	5460	5460	0
30	20231031	200200	52288340	5460	5460	5460	5460	0
31	20231031	200100	52288340	5460	5460	5460	5460	0
32	20231031	200000	52288340	5460	5460	5460	5460	260
33	20231031	195900	52288340	5460	5460	5460	5460	0
34	20231031	195800	52288340	5460	5460	5460	5460	0
35	20231031	195700	52288340	5460	5460	5460	5460	0
36	20231031	195600	52288340	5460	5460	5460	5460	0
37	20231031	195500	52288340	5460	5460	5460	5460	0
38	20231031	195400	52288340	5460	5460	5460	5460	0
39	20231031	195300	52288340	5460	5460	5460	5460	0
40	20231031	195200	52288340	5460	5460	5460	5460	0
41	20231031	195100	52288340	5460	5460	5460	5460	0
42	20231031	195000	52288340	5460	5460	5460	5460	0
43	20231031	194900	52288340	5460	5460	5460	5460	0
44	20231031	194800	52288340	5460	5460	5460	5460	0
45	20231031	194700	52288340	5460	5460	5460	5460	0
46	20231031	194600	52288340	5460	5460	5460	5460	0
47	20231031	194500	52288340	5460	5460	5460	5460	0
48	20231031	194400	52288340	5460	5460	5460	5460	0
49	20231031	194300	52288340	5460	5460	5460	5460	0
50	20231031	194200	52288340	5460	5460	5460	5460	0
51	20231031	194100	52288340	5460	5460	5460	5460	0
52	20231031	194000	52288340	5460	5460	5460	5460	0
53	20231031	193900	52288340	5460	5460	5460	5460	0
54	20231031	193800	52288340	5460	5460	5460	5460	0
55	20231031	193700	52288340	5460	5460	5460	5460	0
56	20231031	193600	52288340	5460	5460	5460	5460	0
57	20231031	193500	52288340	5460	5460	5460	5460	0
58	20231031	193400	52288340	5460	5460	5460	5460	0
59	20231031	193300	52288340	5460	5460	5460	5460	0
60	20231031	193200	52288340	5460	5460	5460	5460	0
61	20231031	193100	52288340	5460	5460	5460	5460	0
62	20231031	193000	52288340	5460	5460	5460	5460	260
63	20231031	192900	52288340	5460	5460	5460	5460	0
64	20231031	192800	52288340	5460	5460	5460	5460	0
65	20231031	192700	52288340	5460	5460	5460	5460	0
66	20231031	192600	52288340	5460	5460	5460	5460	0
67	20231031	192500	52288340	5460	5460	5460	5460	0
68	20231031	192400	52288340	5460	5460	5460	5460	0
69	20231031	192300	52288340	5460	5460	5460	5460	0
70	20231031	192200	52288340	5460	5460	5460	5460	0
71	20231031	192100	52288340	5460	5460	5460	5460	0
72	20231031	192000	52288340	5460	5460	5460	5460	0
73	20231031	191900	52288340	5460	5460	5460	5460	0
74	20231031	191800	52288340	5460	5460	5460	5460	0
75	20231031	191700	52288340	5460	5460	5460	5460	0
76	20231031	191600	52288340	5460	5460	5460	5460	0
77	20231031	191500	52288340	5460	5460	5460	5460	0
78	20231031	191400	52288340	5460	5460	5460	5460	0
79	20231031	191300	52288340	5460	5460	5460	5460	0
80	20231031	191200	52288340	5460	5460	5460	5460	0
81	20231031	191100	52288340	5460	5460	5460	5460	0
82	20231031	191000	52288340	5460	5460	5460	5460	0
83	20231031	190900	52288340	5460	5460	5460	5460	0
84	20231031	190800	52288340	5460	5460	5460	5460	0
85	20231031	190700	52288340	5460	5460	5460	5460	0
86	20231031	190600	52288340	5460	5460	5460	5460	0
87	20231031	190500	52288340	5460	5460	5460	5460	0
88	20231031	190400	52288340	5460	5460	5460	5460	0
89	20231031	190300	52288340	5460	5460	5460	5460	0
90	20231031	190200	52288340	5460	5460	5460	5460	0
91	20231031	190100	52288340	5460	5460	5460	5460	0
92	20231031	190000	52288340	5460	5460	5460	5460	260
93	20231031	185900	52288340	5460	5460	5460	5460	0
94	20231031	185800	52288340	5460	5460	5460	5460	0
95	20231031	185700	52288340	5460	5460	5460	5460	0
96	20231031	185600	52288340	5460	5460	5460	5460	0
97	20231031	185500	52288340	5460	5460	5460	5460	0
98	20231031	185400	52288340	5460	5460	5460	5460	0
99	20231031	185300	52288340	5460	5460	5460	5460	0
100	20231031	185200	52288340	5460	5460	5460	5460	0
101	20231031	185100	52288340	5460	5460	5460	5460	0
102	20231031	185000	52288340	5460	5460	5460	5460	0
103	20231031	184900	52288340	5460	5460	5460	5460	0
104	20231031	184800	52288340	5460	5460	5460	5460	0
105	20231031	184700	52288340	5460	5460	5460	5460	0
106	20231031	184600	52288340	5460	5460	5460	5460	0
107	20231031	184500	52288340	5460	5460	5460	5460	0
108	20231031	184400	52288340	5460	5460	5460	5460	0
109	20231031	184300	52288340	5460	5460	5460	5460	0
110	20231031	184200	52288340	5460	5460	5460	5460	0
111	20231031	184100	52288340	5460	5460	5460	5460	0
112	20231031	184000	52288340	5460	5460	5460	5460	0
113	20231031	183900	52288340	5460	5460	5460	5460	0
114	20231031	183800	52288340	5460	5460	5460	5460	0
115	20231031	183700	52288340	5460	5460	5460	5460	0
116	20231031	183600	52288340	5460	5460	5460	5460	0
117	20231031	183500	52288340	5460	5460	5460	5460	0
118	20231031	183400	52288340	5460	5460	5460	5460	0
119	20231031	183300	52288340	5460	5460	5460	5460	0
120	20231031	183200	52288340	5460	5460	5460	5460	0
121	20231031	183100	52288340	5460	5460	5460	5460	0
122	20231031	183000	52288340	5460	5460	5460	5460	260
123	20231031	182900	52288340	5460	5460	5460	5460	0
124	20231031	182800	52288340	5460	5460	5460	5460	0
125	20231031	182700	52288340	5460	5460	5460	5460	0
126	20231031	182600	52288340	5460	5460	5460	5460	0
127	20231031	182500	52288340	5460	5460	5460	5460	0
128	20231031	182400	52288340	5460	5460	5460	5460	0
129	20231031	182300	52288340	5460	5460	5460	5460	0
130	20231031	182200	52288340	5460	5460	5460	5460	0
131	20231031	182100	52288340	5460	5460	5460	5460	0
132	20231031	182000	52288340	5460	5460	5460	5460	0
133	20231031	181900	52288340	5460	5460	5460	5460	0
134	20231031	181800	52288340	5460	5460	5460	5460	0
135	20231031	181700	52288340	5460	5460	5460	5460	0
136	20231031	181600	52288340	5460	5460	5460	5460	0
137	20231031	181500	52288340	5460	5460	5460	5460	0
138	20231031	181400	52288340	5460	5460	5460	5460	0
139	20231031	181300	52288340	5460	5460	5460	5460	0
140	20231031	181200	52288340	5460	5460	5460	5460	0
141	20231031	181100	52288340	5460	5460	5460	5460	0
142	20231031	181000	52288340	5460	5460	5460	5460	0
143	20231031	180900	52288340	5460	5460	5460	5460	0
144	20231031	180800	52288340	5460	5460	5460	5460	0
145	20231031	180700	52288340	5460	5460	5460	5460	0
146	20231031	180600	52288340	5460	5460	5460	5460	0
147	20231031	180500	52288340	5460	5460	5460	5460	0
148	20231031	180400	52288340	5460	5460	5460	5460	0
149	20231031	180300	52288340	5460	5460	5460	5460	0
150	20231031	180200	52288340	5460	5460	5460	5460	0
151	20231031	180100	52288340	5460	5460	5460	5460	0
152	20231031	180000	52288340	5460	5460	5460	5460	260
153	20231031	175900	52288340	5460	5460	5460	5460	0
154	20231031	175800	52288340	5460	5460	5460	5460	0
155	20231031	175700	52288340	5460	5460	5460	5460	0
156	20231031	175600	52288340	5460	5460	5460	5460	0
157	20231031	175500	52288340	5460	5460	5460	5460	0
158	20231031	175400	52288340	5460	5460	5460	5460	0
159	20231031	175300	52288340	5460	5460	5460	5460	0
160	20231031	175200	52288340	5460	5460	5460	5460	0
161	20231031	175100	52288340	5460	5460	5460	5460	0
162	20231031	175000	52288340	5460	5460	5460	5460	0
163	20231031	174900	52288340	5460	5460	5460	5460	0
164	20231031	174800	52288340	5460	5460	5460	5460	0
165	20231031	174700	52288340	5460	5460	5460	5460	0
166	20231031	174600	52288340	5460	5460	5460	5460	0
167	20231031	174500	52288340	5460	5460	5460	5460	0
168	20231031	174400	52288340	5460	5460	5460	5460	0
169	20231031	174300	52288340	5460	5460	5460	5460	0
170	20231031	174200	52288340	5460	5460	5460	5460	0
171	20231031	174100	52288340	5460	5460	5460	5460	0
172	20231031	174000	52288340	5460	5460	5460	5460	0
173	20231031	173900	52288340	5460	5460	5460	5460	0
174	20231031	173800	52288340	5460	5460	5460	5460	0
175	20231031	173700	52288340	5460	5460	5460	5460	0
176	20231031	173600	52288340	5460	5460	5460	5460	0
177	20231031	173500	52288340	5460	5460	5460	5460	0
178	20231031	173400	52288340	5460	5460	5460	5460	0
179	20231031	173300	52288340	5460	5460	5460	5460	0
180	20231031	173200	52288340	5460	5460	5460	5460	0
181	20231031	173100	52288340	5460	5460	5460	5460	0
182	20231031	173000	52288340	5460	5460	5460	5460	260
183	20231031	172900	52288340	5460	5460	5460	5460	0
184	20231031	172800	52288340	5460	5460	5460	5460	0
185	20231031	172700	52288340	5460	5460	5460	5460	0
186	20231031	172600	52288340	5460	5460	5460	5460	0
187	20231031	172500	52288340	5460	5460	5460	5460	0
188	20231031	172400	52288340	5460	5460	5460	5460	0
189	20231031	172300	52288340	5460	5460	5460	5460	0
190	20231031	172200	52288340	5460	5460	5460	5460	0
191	20231031	172100	52288340	5460	5460	5460	5460	0
192	20231031	172000	52288340	5460	5460	5460	5460	0
193	20231031	171900	52288340	5460	5460	5460	5460	0
194	20231031	171800	52288340	5460	5460	5460	5460	0
195	20231031	171700	52288340	5460	5460	5460	5460	0
196	20231031	171600	52288340	5460	5460	5460	5460	0
197	20231031	171500	52288340	5460	5460	5460	5460	0
198	20231031	171400	52288340	5460	5460	5460	5460	0
199	20231031	171300	52288340	5460	5460	5460	5460	0
200	20231031	171200	52288340	5460	5460	5460	5460	0
201	20231031	171100	52288340	5460	5460	5460	5460	0
202	20231031	171000	52288340	5460	5460	5460	5460	0
203	20231031	170900	52288340	5460	5460	5460	5460	0
204	20231031	170800	52288340	5460	5460	5460	5460	0
205	20231031	170700	52288340	5460	5460	5460	5460	0
206	20231031	170600	52288340	5460	5460	5460	5460	0
207	20231031	170500	52288340	5460	5460	5460	5460	0
208	20231031	170400	52288340	5460	5460	5460	5460	0
209	20231031	170300	52288340	5460	5460	5460	5460	0
210	20231031	170200	52288340	5460	5460	5460	5460	0
211	20231031	170100	52288340	5460	5460	5460	5460	0
212	20231031	170000	52288340	5460	5460	5460	5460	260
213	20231031	165900	52288340	5460	5460	5460	5460	0
214	20231031	165800	52288340	5460	5460	5460	5460	0
215	20231031	165700	52288340	5460	5460	5460	5460	0
216	20231031	165600	52288340	5460	5460	5460	5460	0
217	20231031	165500	52288340	5460	5460	5460	5460	0
218	20231031	165400	52288340	5460	5460	5460	5460	0
219	20231031	165300	52288340	5460	5460	5460	5460	0
220	20231031	165200	52288340	5460	5460	5460	5460	0
221	20231031	165100	52288340	5460	5460	5460	5460	0
222	20231031	165000	52288340	5460	5460	5460	5460	0
223	20231031	164900	52288340	5460	5460	5460	5460	0
224	20231031	164800	52288340	5460	5460	5460	5460	0
225	20231031	164700	52288340	5460	5460	5460	5460	0
226	20231031	164600	52288340	5460	5460	5460	5460	0
227	20231031	164500	52288340	5460	5460	5460	5460	0
228	20231031	164400	52288340	5460	5460	5460	5460	0
229	20231031	164300	52288340	5460	5460	5460	5460	0
230	20231031	164200	52288340	5460	5460	5460	5460	0
231	20231031	164100	52288340	5460	5460	5460	5460	0
232	20231031	164000	52288340	5460	5460	5460	5460	0
233	20231031	163900	52288340	5460	5460	5460	5460	0
234	20231031	163800	52288340	5460	5460	5460	5460	0
235	20231031	163700	52288340	5460	5460	5460	5460	0
236	20231031	163600	52288340	5460	5460	5460	5460	0
237	20231031	163500	52288340	5460	5460	5460	5460	0
238	20231031	163400	52288340	5460	5460	5460	5460	0
239	20231031	163300	52288340	5460	5460	5460	5460	0
240	20231031	163200	52288340	5460	5460	5460	5460	0
241	20231031	163100	52288340	5460	5460	5460	5460	0
242	20231031	163000	52288340	5460	5460	5460	5460	260
243	20231031	162900	52288340	5460	5460	5460	5460	0
244	20231031	162800	52288340	5460	5460	5460	5460	0
245	20231031	162700	52288340	5460	5460	5460	5460	0
246	20231031	162600	52288340	5460	5460	5460	5460	0
247	20231031	162500	52288340	5460	5460	5460	5460	0
248	20231031	162400	52288340	5460	5460	5460	5460	0
249	20231031	162300	52288340	5460	5460	5460	5460	0
250	20231031	162200	52288340	5460	5460	5460	5460	0
251	20231031	162100	52288340	5460	5460	5460	5460	0
252	20231031	162000	52288340	5460	5460	5460	5460	0
253	20231031	161900	52288340	5460	5460	5460	5460	0
254	20231031	161800	52288340	5460	5460	5460	5460	0
255	20231031	161700	52288340	5460	5460	5460	5460	0
256	20231031	161600	52288340	5460	5460	5460	5460	0
257	20231031	161500	52288340	5460	5460	5460	5460	0
258	20231031	161400	52288340	5460	5460	5460	5460	0
259	20231031	161300	52288340	5460	5460	5460	5460	0
260	20231031	161200	52288340	5460	5460	5460	5460	0
261	20231031	161100	52288340	5460	5460	5460	5460	0
262	20231031	161000	52288340	5460	5460	5460	5460	0
263	20231031	160900	52288340	5460	5460	5460	5460	0
264	20231031	160800	52288340	5460	5460	5460	5460	0
265	20231031	160700	52288340	5460	5460	5460	5460	0
266	20231031	160600	52288340	5460	5460	5460	5460	0
267	20231031	160500	52288340	5460	5460	5460	5460	0
268	20231031	160400	52288340	5460	5460	5460	5460	0
269	20231031	160300	52288340	5460	5460	5460	5460	0
270	20231031	160200	52288340	5460	5460	5460	5460	0
271	20231031	160100	52288340	5460	5460	5460	5460	0
272	20231031	160000	52288340	5460	5460	5460	5460	260
273	20231031	155900	52288340	5460	5460	5460	5460	0
274	20231031	155800	52288340	5460	5460	5460	5460	0
275	20231031	155700	52288340	5460	5460	5460	5460	0
276	20231031	155600	52288340	5460	5460	5460	5460	0
277	20231031	155500	52288340	5460	5460	5460	5460	0
278	20231031	155400	52288340	5460	5460	5460	5460	0
279	20231031	155300	52288340	5460	5460	5460	5460	0
280	20231031	155200	52288340	5460	5460	5460	5460	0
281	20231031	155100	52288340	5460	5460	5460	5460	0
282	20231031	155000	52288340	5460	5460	5460	5460	0
283	20231031	154900	52288340	5460	5460	5460	5460	0
284	20231031	154800	52288340	5460	5460	5460	5460	0
285	20231031	154700	52288340	5460	5460	5460	5460	0
286	20231031	154600	52288340	5460	5460	5460	5460	0
287	20231031	154500	52288340	5460	5460	5460	5460	0
288	20231031	154400	52288340	5460	5460	5460	5460	0
289	20231031	154300	52288340	5460	5460	5460	5460	0
290	20231031	154200	52288340	5460	5460	5460	5460	0
291	20231031	154100	52288340	5460	5460	5460	5460	0
292	20231031	154000	52288340	5460	5460	5460	5460	0
293	20231031	153900	52288340	5460	5460	5460	5460	0
294	20231031	153800	52288340	5460	5460	5460	5460	0
295	20231031	153700	52288340	5460	5460	5460	5460	0
296	20231031	153600	52288340	5460	5460	5460	5460	0
297	20231031	153500	52288340	5460	5460	5460	5460	0
298	20231031	153400	52288340	5460	5460	5460	5460	0
299	20231031	153300	52288340	5460	5460	5460	5460	0
300	20231031	153200	52288340	5460	5460	5460	5460	0
301	20231031	153100	52288340	5460	5460	5460	5460	0
302	20231031	153000	52288340	5460	5460	5460	5460	520
303	20231031	152900	50868740	5420	5420	5420	5420	0
304	20231031	152800	50868740	5420	5420	5420	5420	0
305	20231031	152700	50868740	5420	5420	5420	5420	0
306	20231031	152600	50868740	5420	5420	5420	5420	0
307	20231031	152500	50868740	5420	5420	5420	5420	0
308	20231031	152400	50868740	5420	5420	5420	5420	0
309	20231031	152300	50868740	5420	5420	5420	5420	0
310	20231031	152200	50868740	5420	5420	5420	5420	0
311	20231031	152100	50868740	5420	5420	5420	5420	0
312	20231031	152000	50868740	5420	5420	5420	5420	0
313	20231031	151900	50868740	5420	5400	5420	5400	64
314	20231031	151800	50523090	5400	5390	5400	5380	72
315	20231031	151700	50135010	5390	5380	5390	5380	12
316	20231031	151600	50070430	5400	5400	5400	5400	0
317	20231031	151500	50070430	5400	5400	5400	5400	0
318	20231031	151400	50070430	5400	5400	5400	5400	1
319	20231031	151300	50065030	5360	5390	5390	5360	20
320	20231031	151200	49957640	5400	5400	5400	5400	0
321	20231031	151100	49957640	5400	5400	5400	5400	3
322	20231031	151000	49941440	5430	5430	5430	5430	0
323	20231031	150900	49941440	5430	5430	5430	5430	0
324	20231031	150800	49941440	5430	5410	5430	5410	4
325	20231031	150700	49919780	5430	5400	5430	5400	8
326	20231031	150600	49876550	5410	5410	5410	5410	0
327	20231031	150500	49876550	5410	5410	5410	5410	0
328	20231031	150400	49876550	5410	5430	5430	5410	10
329	20231031	150300	49822370	5410	5410	5410	5410	0
330	20231031	150200	49822370	5410	5410	5410	5410	0
331	20231031	150100	49822370	5410	5410	5410	5410	0
332	20231031	150000	49822370	5410	5410	5410	5410	0
333	20231031	145900	49822370	5410	5410	5430	5410	3
334	20231031	145800	49806120	5410	5430	5430	5410	3
335	20231031	145700	49789870	5410	5410	5410	5410	4
336	20231031	145600	49768230	5430	5430	5430	5430	0
337	20231031	145500	49768230	5430	5430	5430	5430	0
338	20231031	145400	49768230	5430	5430	5430	5430	0
339	20231031	145300	49768230	5430	5430	5430	5430	0
340	20231031	145200	49768230	5430	5430	5430	5430	0
341	20231031	145100	49768230	5430	5430	5430	5430	0
342	20231031	145000	49768230	5430	5430	5430	5430	0
343	20231031	144900	49768230	5430	5430	5430	5430	0
344	20231031	144800	49768230	5430	5430	5430	5430	0
345	20231031	144700	49768230	5430	5430	5430	5430	0
346	20231031	144600	49768230	5430	5430	5430	5430	1
347	20231031	144500	49762800	5410	5410	5410	5410	4
348	20231031	144400	49741160	5430	5430	5430	5430	0
349	20231031	144300	49741160	5430	5430	5430	5430	0
350	20231031	144200	49741160	5430	5430	5430	5430	0
351	20231031	144100	49741160	5430	5430	5430	5430	0
352	20231031	144000	49741160	5430	5430	5430	5430	0
353	20231031	143900	49741160	5430	5430	5430	5430	1
354	20231031	143800	49735730	5350	5410	5430	5350	887
355	20231031	143700	44958270	5430	5430	5430	5430	0
356	20231031	143600	44958270	5430	5430	5430	5430	0
357	20231031	143500	44958270	5430	5430	5430	5430	0
358	20231031	143400	44958270	5430	5430	5430	5430	0
359	20231031	143300	44958270	5430	5430	5430	5430	0
360	20231031	143200	44958270	5430	5430	5430	5430	0
361	20231031	143100	44958270	5430	5430	5430	5430	0
362	20231031	143000	44958270	5430	5430	5430	5430	0
363	20231031	142900	44958270	5430	5430	5430	5430	0
364	20231031	142800	44958270	5430	5430	5430	5430	1
365	20231031	142700	44952840	5410	5410	5410	5410	0
366	20231031	142600	44952840	5410	5410	5410	5410	0
367	20231031	142500	44952840	5410	5410	5410	5410	0
368	20231031	142400	44952840	5410	5410	5410	5410	0
369	20231031	142300	44952840	5410	5410	5410	5410	0
370	20231031	142200	44952840	5410	5410	5410	5410	0
371	20231031	142100	44952840	5410	5410	5410	5410	1
372	20231031	142000	44947430	5420	5420	5420	5420	0
373	20231031	141900	44947430	5420	5420	5420	5420	0
374	20231031	141800	44947430	5420	5420	5420	5420	0
375	20231031	141700	44947430	5420	5420	5420	5420	0
376	20231031	141600	44947430	5420	5420	5420	5420	0
377	20231031	141500	44947430	5420	5420	5420	5420	0
378	20231031	141400	44947430	5420	5420	5420	5420	0
379	20231031	141300	44947430	5420	5420	5420	5420	0
380	20231031	141200	44947430	5420	5420	5420	5420	10
381	20231031	141100	44893230	5410	5410	5410	5410	0
382	20231031	141000	44893230	5410	5410	5410	5410	0
383	20231031	140900	44893230	5410	5410	5410	5410	2
384	20231031	140800	44882410	5420	5410	5420	5410	4
385	20231031	140700	44860760	5400	5400	5400	5400	100
386	20231031	140600	44320760	5420	5420	5420	5420	0
387	20231031	140500	44320760	5420	5420	5420	5420	0
388	20231031	140400	44320760	5420	5420	5420	5420	0
389	20231031	140300	44320760	5420	5420	5420	5420	0
390	20231031	140200	44320760	5420	5420	5420	5420	0
391	20231031	140100	44320760	5420	5420	5420	5420	0
392	20231031	140000	44320760	5420	5420	5420	5420	0
393	20231031	135900	44320760	5420	5420	5420	5420	0
394	20231031	135800	44320760	5420	5420	5420	5420	0
395	20231031	135700	44320760	5420	5420	5420	5420	0
396	20231031	135600	44320760	5420	5420	5420	5420	10
397	20231031	135500	44266560	5410	5410	5410	5410	0
398	20231031	135400	44266560	5410	5410	5410	5410	0
399	20231031	135300	44266560	5410	5410	5410	5410	0
400	20231031	135200	44266560	5410	5410	5410	5410	0
401	20231031	135100	44266560	5410	5410	5410	5410	0
402	20231031	135000	44266560	5410	5410	5410	5410	0
403	20231031	134900	44266560	5410	5410	5410	5410	0
404	20231031	134800	44266560	5410	5410	5410	5410	0
405	20231031	134700	44266560	5410	5410	5410	5410	0
406	20231031	134600	44266560	5410	5410	5410	5410	0
407	20231031	134500	44266560	5410	5410	5410	5410	0
408	20231031	134400	44266560	5410	5410	5410	5410	0
409	20231031	134300	44266560	5410	5410	5410	5410	0
410	20231031	134200	44266560	5410	5410	5410	5410	0
411	20231031	134100	44266560	5410	5420	5420	5410	5
412	20231031	134000	44239500	5400	5400	5400	5400	0
413	20231031	133900	44239500	5400	5400	5400	5400	0
414	20231031	133800	44239500	5400	5400	5400	5400	0
415	20231031	133700	44239500	5400	5400	5400	5400	0
416	20231031	133600	44239500	5400	5400	5400	5400	0
417	20231031	133500	44239500	5400	5410	5410	5400	8
418	20231031	133400	44196290	5420	5420	5420	5420	1
419	20231031	133300	44190870	5390	5390	5390	5390	0
420	20231031	133200	44190870	5390	5390	5390	5390	0
421	20231031	133100	44190870	5390	5390	5390	5390	0
422	20231031	133000	44190870	5390	5410	5410	5390	17
423	20231031	132900	44099160	5420	5420	5420	5420	0
424	20231031	132800	44099160	5420	5420	5420	5420	0
425	20231031	132700	44099160	5420	5420	5420	5420	0
426	20231031	132600	44099160	5420	5420	5420	5420	0
427	20231031	132500	44099160	5420	5420	5420	5420	0
428	20231031	132400	44099160	5420	5420	5420	5420	1
429	20231031	132300	44093740	5410	5410	5410	5410	6
430	20231031	132200	44061280	5420	5420	5420	5420	0
431	20231031	132100	44061280	5420	5420	5420	5420	0
432	20231031	132000	44061280	5420	5420	5420	5420	0
433	20231031	131900	44061280	5420	5420	5420	5420	0
434	20231031	131800	44061280	5420	5420	5420	5420	0
435	20231031	131700	44061280	5420	5420	5420	5420	0
436	20231031	131600	44061280	5420	5420	5420	5420	0
437	20231031	131500	44061280	5420	5420	5420	5420	0
438	20231031	131400	44061280	5420	5420	5420	5420	1
439	20231031	131300	44055860	5410	5410	5410	5410	0
440	20231031	131200	44055860	5410	5410	5410	5410	1
441	20231031	131100	44050450	5440	5440	5440	5440	0
442	20231031	131000	44050450	5440	5440	5440	5440	0
443	20231031	130900	44050450	5440	5440	5440	5440	0
444	20231031	130800	44050450	5440	5440	5440	5440	0
445	20231031	130700	44050450	5440	5440	5440	5440	0
446	20231031	130600	44050450	5440	5440	5440	5440	0
447	20231031	130500	44050450	5440	5440	5440	5440	0
448	20231031	130400	44050450	5440	5440	5440	5440	0
449	20231031	130300	44050450	5440	5440	5440	5440	0
450	20231031	130200	44050450	5440	5440	5440	5440	0
451	20231031	130100	44050450	5440	5440	5440	5440	0
452	20231031	130000	44050450	5440	5440	5440	5440	0
453	20231031	125900	44050450	5440	5440	5440	5440	0
454	20231031	125800	44050450	5440	5440	5440	5440	0
455	20231031	125700	44050450	5440	5440	5440	5440	0
456	20231031	125600	44050450	5440	5440	5440	5440	0
457	20231031	125500	44050450	5440	5400	5440	5400	12
458	20231031	125400	43985610	5380	5380	5380	5380	0
459	20231031	125300	43985610	5380	5380	5380	5380	13
460	20231031	125200	43915670	5390	5400	5400	5390	11
461	20231031	125100	43856370	5410	5410	5410	5410	0
462	20231031	125000	43856370	5410	5410	5410	5410	51
463	20231031	124900	43580460	5460	5460	5460	5460	0
464	20231031	124800	43580460	5460	5440	5460	5440	4
465	20231031	124700	43558680	5410	5410	5410	5410	0
466	20231031	124600	43558680	5410	5410	5410	5410	0
467	20231031	124500	43558680	5410	5410	5410	5410	0
468	20231031	124400	43558680	5410	5410	5410	5410	0
469	20231031	124300	43558680	5410	5410	5410	5410	0
470	20231031	124200	43558680	5410	5410	5410	5410	0
471	20231031	124100	43558680	5410	5410	5410	5410	0
472	20231031	124000	43558680	5410	5410	5410	5410	0
473	20231031	123900	43558680	5410	5430	5430	5410	31
474	20231031	123800	43390880	5460	5460	5460	5460	0
475	20231031	123700	43390880	5460	5460	5460	5460	0
476	20231031	123600	43390880	5460	5460	5460	5460	0
477	20231031	123500	43390880	5460	5450	5460	5450	98
478	20231031	123400	42856720	5450	5450	5450	5450	0
479	20231031	123300	42856720	5450	5450	5450	5450	0
480	20231031	123200	42856720	5450	5450	5450	5450	0
481	20231031	123100	42856720	5450	5450	5450	5450	0
482	20231031	123000	42856720	5450	5450	5450	5450	0
483	20231031	122900	42856720	5450	5450	5450	5450	0
484	20231031	122800	42856720	5450	5450	5450	5450	0
485	20231031	122700	42856720	5450	5450	5450	5450	0
486	20231031	122600	42856720	5450	5450	5450	5450	0
487	20231031	122500	42856720	5450	5450	5450	5450	0
488	20231031	122400	42856720	5450	5450	5450	5450	0
489	20231031	122300	42856720	5450	5450	5450	5450	0
490	20231031	122200	42856720	5450	5450	5450	5450	36
491	20231031	122100	42660520	5450	5450	5450	5450	1
492	20231031	122000	42655070	5460	5460	5460	5460	0
493	20231031	121900	42655070	5460	5460	5460	5460	0
494	20231031	121800	42655070	5460	5460	5460	5460	0
495	20231031	121700	42655070	5460	5460	5460	5460	0
496	20231031	121600	42655070	5460	5450	5460	5450	30
497	20231031	121500	42491280	5460	5460	5460	5460	0
498	20231031	121400	42491280	5460	5460	5460	5460	0
499	20231031	121300	42491280	5460	5460	5460	5460	0
500	20231031	121200	42491280	5460	5460	5460	5460	0
501	20231031	121100	42491280	5460	5460	5460	5460	0
502	20231031	121000	42491280	5460	5460	5460	5460	0
503	20231031	120900	42491280	5460	5460	5460	5460	30
504	20231031	120800	42327480	5460	5460	5460	5460	0
505	20231031	120700	42327480	5460	5460	5460	5460	0
506	20231031	120600	42327480	5460	5460	5460	5460	0
507	20231031	120500	42327480	5460	5450	5460	5450	20
508	20231031	120400	42218460	5450	5450	5450	5450	0
509	20231031	120300	42218460	5450	5450	5450	5450	0
510	20231031	120200	42218460	5450	5450	5450	5450	0
511	20231031	120100	42218460	5450	5450	5450	5450	0
512	20231031	120000	42218460	5450	5450	5450	5450	0
513	20231031	115900	42218460	5450	5450	5450	5450	0
514	20231031	115800	42218460	5450	5450	5450	5450	0
515	20231031	115700	42218460	5450	5450	5450	5450	0
516	20231031	115600	42218460	5450	5450	5450	5450	0
517	20231031	115500	42218460	5450	5450	5450	5450	0
518	20231031	115400	42218460	5450	5450	5450	5450	0
519	20231031	115300	42218460	5450	5450	5450	5450	0
520	20231031	115200	42218460	5450	5450	5450	5450	0
521	20231031	115100	42218460	5450	5450	5450	5450	0
522	20231031	115000	42218460	5450	5450	5450	5450	0
523	20231031	114900	42218460	5450	5450	5450	5450	0
524	20231031	114800	42218460	5450	5450	5450	5450	1
525	20231031	114700	42213010	5460	5460	5460	5460	0
526	20231031	114600	42213010	5460	5460	5460	5460	0
527	20231031	114500	42213010	5460	5460	5460	5460	0
528	20231031	114400	42213010	5460	5460	5460	5460	0
529	20231031	114300	42213010	5460	5460	5460	5460	0
530	20231031	114200	42213010	5460	5460	5460	5460	0
531	20231031	114100	42213010	5460	5460	5460	5460	0
532	20231031	114000	42213010	5460	5460	5460	5460	0
533	20231031	113900	42213010	5460	5460	5460	5460	0
534	20231031	113800	42213010	5460	5460	5460	5460	0
535	20231031	113700	42213010	5460	5460	5460	5460	0
536	20231031	113600	42213010	5460	5460	5460	5460	0
537	20231031	113500	42213010	5460	5460	5460	5460	0
538	20231031	113400	42213010	5460	5460	5460	5460	0
539	20231031	113300	42213010	5460	5460	5460	5460	0
540	20231031	113200	42213010	5460	5460	5460	5460	0
541	20231031	113100	42213010	5460	5460	5460	5460	0
542	20231031	113000	42213010	5460	5460	5460	5460	183
543	20231031	112900	41213830	5460	5460	5460	5460	0
544	20231031	112800	41213830	5460	5460	5460	5460	0
545	20231031	112700	41213830	5460	5460	5460	5460	0
546	20231031	112600	41213830	5460	5460	5460	5460	0
547	20231031	112500	41213830	5460	5460	5460	5460	0
548	20231031	112400	41213830	5460	5460	5460	5460	0
549	20231031	112300	41213830	5460	5460	5460	5460	0
550	20231031	112200	41213830	5460	5460	5460	5460	0
551	20231031	112100	41213830	5460	5460	5460	5460	0
552	20231031	112000	41213830	5460	5460	5460	5460	0
553	20231031	111900	41213830	5460	5460	5460	5460	0
554	20231031	111800	41213830	5460	5460	5460	5460	0
555	20231031	111700	41213830	5460	5460	5460	5460	0
556	20231031	111600	41213830	5460	5460	5460	5460	0
557	20231031	111500	41213830	5460	5460	5460	5460	0
558	20231031	111400	41213830	5460	5460	5460	5460	0
559	20231031	111300	41213830	5460	5460	5460	5460	0
560	20231031	111200	41213830	5460	5460	5460	5460	0
561	20231031	111100	41213830	5460	5460	5460	5460	0
562	20231031	111000	41213830	5460	5460	5460	5460	0
563	20231031	110900	41213830	5460	5460	5460	5460	0
564	20231031	110800	41213830	5460	5460	5460	5460	0
565	20231031	110700	41213830	5460	5460	5460	5460	0
566	20231031	110600	41213830	5460	5460	5460	5460	0
567	20231031	110500	41213830	5460	5460	5460	5460	0
568	20231031	110400	41213830	5460	5460	5460	5460	0
569	20231031	110300	41213830	5460	5460	5460	5460	0
570	20231031	110200	41213830	5460	5460	5460	5460	0
571	20231031	110100	41213830	5460	5460	5460	5460	0
572	20231031	110000	41213830	5460	5460	5460	5460	0
573	20231031	105900	41213830	5460	5460	5460	5460	0
574	20231031	105800	41213830	5460	5460	5460	5460	0
575	20231031	105700	41213830	5460	5460	5460	5460	0
576	20231031	105600	41213830	5460	5460	5460	5460	0
577	20231031	105500	41213830	5460	5460	5460	5460	0
578	20231031	105400	41213830	5460	5460	5460	5460	0
579	20231031	105300	41213830	5460	5460	5460	5460	0
580	20231031	105200	41213830	5460	5460	5460	5460	0
581	20231031	105100	41213830	5460	5460	5460	5460	0
582	20231031	105000	41213830	5460	5460	5460	5460	0
583	20231031	104900	41213830	5460	5460	5460	5460	0
584	20231031	104800	41213830	5460	5460	5460	5460	0
585	20231031	104700	41213830	5460	5460	5460	5460	0
586	20231031	104600	41213830	5460	5460	5460	5460	0
587	20231031	104500	41213830	5460	5460	5460	5460	0
588	20231031	104400	41213830	5460	5450	5460	5450	8
589	20231031	104300	41170220	5450	5450	5450	5450	0
590	20231031	104200	41170220	5450	5450	5450	5450	1
591	20231031	104100	41164770	5410	5430	5430	5410	15
592	20231031	104000	41083500	5460	5460	5460	5460	0
593	20231031	103900	41083500	5460	5460	5460	5460	0
594	20231031	103800	41083500	5460	5460	5460	5460	0
595	20231031	103700	41083500	5460	5460	5460	5460	0
596	20231031	103600	41083500	5460	5460	5460	5460	0
597	20231031	103500	41083500	5460	5460	5460	5460	0
598	20231031	103400	41083500	5460	5460	5460	5460	0
599	20231031	103300	41083500	5460	5460	5460	5460	0
600	20231031	103200	41083500	5460	5460	5460	5460	0
601	20231031	103100	41083500	5460	5460	5460	5460	0
602	20231031	103000	41083500	5460	5460	5460	5460	13
603	20231031	102900	41012520	5470	5470	5470	5470	0
604	20231031	102800	41012520	5470	5470	5470	5470	0
605	20231031	102700	41012520	5470	5470	5470	5470	0
606	20231031	102600	41012520	5470	5470	5470	5470	0
607	20231031	102500	41012520	5470	5470	5470	5470	0
608	20231031	102400	41012520	5470	5470	5470	5470	0
609	20231031	102300	41012520	5470	5470	5470	5470	0
610	20231031	102200	41012520	5470	5440	5470	5440	366
611	20231031	102100	39011020	5460	5460	5460	5460	0
612	20231031	102000	39011020	5460	5460	5460	5460	0
613	20231031	101900	39011020	5460	5460	5460	5460	1
614	20231031	101800	39005560	5410	5420	5420	5410	30
615	20231031	101700	38843010	5460	5460	5460	5460	0
616	20231031	101600	38843010	5460	5460	5460	5460	1
617	20231031	101500	38837550	5410	5410	5410	5410	0
618	20231031	101400	38837550	5410	5410	5410	5410	0
619	20231031	101300	38837550	5410	5410	5410	5410	0
620	20231031	101200	38837550	5410	5410	5410	5410	0
621	20231031	101100	38837550	5410	5410	5410	5410	0
622	20231031	101000	38837550	5410	5410	5410	5410	0
623	20231031	100900	38837550	5410	5410	5410	5410	0
624	20231031	100800	38837550	5410	5410	5410	5410	0
625	20231031	100700	38837550	5410	5410	5410	5410	0
626	20231031	100600	38837550	5410	5410	5410	5410	0
627	20231031	100500	38837550	5410	5410	5410	5410	0
628	20231031	100400	38837550	5410	5410	5410	5410	0
629	20231031	100300	38837550	5410	5410	5410	5410	0
630	20231031	100200	38837550	5410	5410	5410	5410	0
631	20231031	100100	38837550	5410	5410	5410	5410	0
632	20231031	100000	38837550	5410	5410	5410	5410	0
633	20231031	095900	38837550	5410	5410	5410	5410	0
634	20231031	095800	38837550	5410	5410	5410	5410	0
635	20231031	095700	38837550	5410	5410	5410	5410	0
636	20231031	095600	38837550	5410	5410	5410	5410	0
637	20231031	095500	38837550	5410	5410	5410	5410	0
638	20231031	095400	38837550	5410	5410	5410	5410	0
639	20231031	095300	38837550	5410	5410	5410	5410	0
640	20231031	095200	38837550	5410	5410	5410	5410	0
641	20231031	095100	38837550	5410	5410	5410	5410	9
642	20231031	095000	38788860	5410	5410	5410	5410	6
643	20231031	094900	38756400	5470	5450	5470	5450	6
644	20231031	094800	38723670	5410	5410	5410	5410	0
645	20231031	094700	38723670	5410	5410	5410	5410	1
646	20231031	094600	38718260	5450	5450	5450	5450	0
647	20231031	094500	38718260	5450	5450	5450	5450	0
648	20231031	094400	38718260	5450	5450	5450	5450	0
649	20231031	094300	38718260	5450	5450	5450	5450	0
650	20231031	094200	38718260	5450	5450	5450	5450	0
651	20231031	094100	38718260	5450	5450	5450	5450	0
652	20231031	094000	38718260	5450	5450	5450	5450	0
653	20231031	093900	38718260	5450	5450	5450	5450	1
654	20231031	093800	38712810	5430	5430	5430	5430	0
655	20231031	093700	38712810	5430	5440	5440	5430	1021
656	20231031	093600	33168590	5440	5440	5440	5440	0
657	20231031	093500	33168590	5440	5440	5440	5440	0
658	20231031	093400	33168590	5440	5440	5440	5440	1
659	20231031	093300	33163150	5440	5440	5440	5430	2626
660	20231031	093200	18903510	5430	5430	5430	5430	167
661	20231031	093100	17996700	5440	5440	5440	5440	1
662	20231031	093000	17991260	5460	5420	5460	5350	2002
663	20231031	092900	7235760	5420	5420	5420	5420	1
664	20231031	092800	7230340	5420	5420	5420	5420	0
665	20231031	092700	7230340	5420	5430	5430	5420	29
666	20231031	092600	7072900	5440	5440	5440	5440	1
667	20231031	092500	7067460	5460	5460	5460	5460	0
668	20231031	092400	7067460	5460	5460	5460	5460	0
669	20231031	092300	7067460	5460	5460	5460	5460	136
670	20231031	092200	6324900	5480	5480	5480	5480	0
671	20231031	092100	6324900	5480	5480	5480	5480	0
672	20231031	092000	6324900	5480	5480	5480	5480	0
673	20231031	091900	6324900	5480	5480	5480	5480	20
674	20231031	091800	6215300	5480	5480	5480	5480	0
675	20231031	091700	6215300	5480	5480	5480	5480	0
676	20231031	091600	6215300	5480	5480	5480	5480	0
677	20231031	091500	6215300	5480	5480	5480	5480	0
678	20231031	091400	6215300	5480	5480	5480	5480	0
679	20231031	091300	6215300	5480	5480	5480	5480	1
680	20231031	091200	6209820	5480	5480	5480	5480	0
681	20231031	091100	6209820	5480	5480	5480	5480	0
682	20231031	091000	6209820	5480	5480	5480	5480	0
683	20231031	090900	6209820	5480	5480	5480	5480	0
684	20231031	090800	6209820	5480	5480	5480	5480	0
685	20231031	090700	6209820	5480	5480	5480	5480	0
686	20231031	090600	6209820	5480	5480	5480	5480	0
687	20231031	090500	6209820	5480	5470	5480	5470	411
688	20231031	090400	3960270	5460	5470	5470	5460	34
689	20231031	090300	3774550	5470	5470	5470	5470	144
690	20231031	090200	2986870	5480	5480	5480	5480	33
691	20231031	090100	2806030	5500	5480	5500	5480	39
692	20231031	090000	2592040	5480	5480	5480	5480	473