KissMeData/203400/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203300	53301870	5990	5990	5990	5990	671
3	20231031	203200	53301870	5990	5990	5990	5990	0
4	20231031	203100	53301870	5990	5990	5990	5990	0
5	20231031	203000	53301870	5990	5990	5990	5990	0
6	20231031	202900	53301870	5990	5990	5990	5990	0
7	20231031	202800	53301870	5990	5990	5990	5990	0
8	20231031	202700	53301870	5990	5990	5990	5990	0
9	20231031	202600	53301870	5990	5990	5990	5990	0
10	20231031	202500	53301870	5990	5990	5990	5990	0
11	20231031	202400	53301870	5990	5990	5990	5990	0
12	20231031	202300	53301870	5990	5990	5990	5990	0
13	20231031	202200	53301870	5990	5990	5990	5990	0
14	20231031	202100	53301870	5990	5990	5990	5990	0
15	20231031	202000	53301870	5990	5990	5990	5990	0
16	20231031	201900	53301870	5990	5990	5990	5990	0
17	20231031	201800	53301870	5990	5990	5990	5990	0
18	20231031	201700	53301870	5990	5990	5990	5990	0
19	20231031	201600	53301870	5990	5990	5990	5990	0
20	20231031	201500	53301870	5990	5990	5990	5990	0
21	20231031	201400	53301870	5990	5990	5990	5990	0
22	20231031	201300	53301870	5990	5990	5990	5990	0
23	20231031	201200	53301870	5990	5990	5990	5990	0
24	20231031	201100	53301870	5990	5990	5990	5990	0
25	20231031	201000	53301870	5990	5990	5990	5990	0
26	20231031	200900	53301870	5990	5990	5990	5990	0
27	20231031	200800	53301870	5990	5990	5990	5990	0
28	20231031	200700	53301870	5990	5990	5990	5990	0
29	20231031	200600	53301870	5990	5990	5990	5990	0
30	20231031	200500	53301870	5990	5990	5990	5990	0
31	20231031	200400	53301870	5990	5990	5990	5990	0
32	20231031	200300	53301870	5990	5990	5990	5990	671
33	20231031	200200	53301870	5990	5990	5990	5990	0
34	20231031	200100	53301870	5990	5990	5990	5990	0
35	20231031	200000	53301870	5990	5990	5990	5990	0
36	20231031	195900	53301870	5990	5990	5990	5990	0
37	20231031	195800	53301870	5990	5990	5990	5990	0
38	20231031	195700	53301870	5990	5990	5990	5990	0
39	20231031	195600	53301870	5990	5990	5990	5990	0
40	20231031	195500	53301870	5990	5990	5990	5990	0
41	20231031	195400	53301870	5990	5990	5990	5990	0
42	20231031	195300	53301870	5990	5990	5990	5990	0
43	20231031	195200	53301870	5990	5990	5990	5990	0
44	20231031	195100	53301870	5990	5990	5990	5990	0
45	20231031	195000	53301870	5990	5990	5990	5990	0
46	20231031	194900	53301870	5990	5990	5990	5990	0
47	20231031	194800	53301870	5990	5990	5990	5990	0
48	20231031	194700	53301870	5990	5990	5990	5990	0
49	20231031	194600	53301870	5990	5990	5990	5990	0
50	20231031	194500	53301870	5990	5990	5990	5990	0
51	20231031	194400	53301870	5990	5990	5990	5990	0
52	20231031	194300	53301870	5990	5990	5990	5990	0
53	20231031	194200	53301870	5990	5990	5990	5990	0
54	20231031	194100	53301870	5990	5990	5990	5990	0
55	20231031	194000	53301870	5990	5990	5990	5990	0
56	20231031	193900	53301870	5990	5990	5990	5990	0
57	20231031	193800	53301870	5990	5990	5990	5990	0
58	20231031	193700	53301870	5990	5990	5990	5990	0
59	20231031	193600	53301870	5990	5990	5990	5990	0
60	20231031	193500	53301870	5990	5990	5990	5990	0
61	20231031	193400	53301870	5990	5990	5990	5990	0
62	20231031	193300	53301870	5990	5990	5990	5990	671
63	20231031	193200	53301870	5990	5990	5990	5990	0
64	20231031	193100	53301870	5990	5990	5990	5990	0
65	20231031	193000	53301870	5990	5990	5990	5990	0
66	20231031	192900	53301870	5990	5990	5990	5990	0
67	20231031	192800	53301870	5990	5990	5990	5990	0
68	20231031	192700	53301870	5990	5990	5990	5990	0
69	20231031	192600	53301870	5990	5990	5990	5990	0
70	20231031	192500	53301870	5990	5990	5990	5990	0
71	20231031	192400	53301870	5990	5990	5990	5990	0
72	20231031	192300	53301870	5990	5990	5990	5990	0
73	20231031	192200	53301870	5990	5990	5990	5990	0
74	20231031	192100	53301870	5990	5990	5990	5990	0
75	20231031	192000	53301870	5990	5990	5990	5990	0
76	20231031	191900	53301870	5990	5990	5990	5990	0
77	20231031	191800	53301870	5990	5990	5990	5990	0
78	20231031	191700	53301870	5990	5990	5990	5990	0
79	20231031	191600	53301870	5990	5990	5990	5990	0
80	20231031	191500	53301870	5990	5990	5990	5990	0
81	20231031	191400	53301870	5990	5990	5990	5990	0
82	20231031	191300	53301870	5990	5990	5990	5990	0
83	20231031	191200	53301870	5990	5990	5990	5990	0
84	20231031	191100	53301870	5990	5990	5990	5990	0
85	20231031	191000	53301870	5990	5990	5990	5990	0
86	20231031	190900	53301870	5990	5990	5990	5990	0
87	20231031	190800	53301870	5990	5990	5990	5990	0
88	20231031	190700	53301870	5990	5990	5990	5990	0
89	20231031	190600	53301870	5990	5990	5990	5990	0
90	20231031	190500	53301870	5990	5990	5990	5990	0
91	20231031	190400	53301870	5990	5990	5990	5990	0
92	20231031	190300	53301870	5990	5990	5990	5990	671
93	20231031	190200	53301870	5990	5990	5990	5990	0
94	20231031	190100	53301870	5990	5990	5990	5990	0
95	20231031	190000	53301870	5990	5990	5990	5990	0
96	20231031	185900	53301870	5990	5990	5990	5990	0
97	20231031	185800	53301870	5990	5990	5990	5990	0
98	20231031	185700	53301870	5990	5990	5990	5990	0
99	20231031	185600	53301870	5990	5990	5990	5990	0
100	20231031	185500	53301870	5990	5990	5990	5990	0
101	20231031	185400	53301870	5990	5990	5990	5990	0
102	20231031	185300	53301870	5990	5990	5990	5990	0
103	20231031	185200	53301870	5990	5990	5990	5990	0
104	20231031	185100	53301870	5990	5990	5990	5990	0
105	20231031	185000	53301870	5990	5990	5990	5990	0
106	20231031	184900	53301870	5990	5990	5990	5990	0
107	20231031	184800	53301870	5990	5990	5990	5990	0
108	20231031	184700	53301870	5990	5990	5990	5990	0
109	20231031	184600	53301870	5990	5990	5990	5990	0
110	20231031	184500	53301870	5990	5990	5990	5990	0
111	20231031	184400	53301870	5990	5990	5990	5990	0
112	20231031	184300	53301870	5990	5990	5990	5990	0
113	20231031	184200	53301870	5990	5990	5990	5990	0
114	20231031	184100	53301870	5990	5990	5990	5990	0
115	20231031	184000	53301870	5990	5990	5990	5990	0
116	20231031	183900	53301870	5990	5990	5990	5990	0
117	20231031	183800	53301870	5990	5990	5990	5990	0
118	20231031	183700	53301870	5990	5990	5990	5990	0
119	20231031	183600	53301870	5990	5990	5990	5990	0
120	20231031	183500	53301870	5990	5990	5990	5990	0
121	20231031	183400	53301870	5990	5990	5990	5990	0
122	20231031	183300	53301870	5990	5990	5990	5990	671
123	20231031	183200	53301870	5990	5990	5990	5990	0
124	20231031	183100	53301870	5990	5990	5990	5990	0
125	20231031	183000	53301870	5990	5990	5990	5990	0
126	20231031	182900	53301870	5990	5990	5990	5990	0
127	20231031	182800	53301870	5990	5990	5990	5990	0
128	20231031	182700	53301870	5990	5990	5990	5990	0
129	20231031	182600	53301870	5990	5990	5990	5990	0
130	20231031	182500	53301870	5990	5990	5990	5990	0
131	20231031	182400	53301870	5990	5990	5990	5990	0
132	20231031	182300	53301870	5990	5990	5990	5990	0
133	20231031	182200	53301870	5990	5990	5990	5990	0
134	20231031	182100	53301870	5990	5990	5990	5990	0
135	20231031	182000	53301870	5990	5990	5990	5990	0
136	20231031	181900	53301870	5990	5990	5990	5990	0
137	20231031	181800	53301870	5990	5990	5990	5990	0
138	20231031	181700	53301870	5990	5990	5990	5990	0
139	20231031	181600	53301870	5990	5990	5990	5990	0
140	20231031	181500	53301870	5990	5990	5990	5990	0
141	20231031	181400	53301870	5990	5990	5990	5990	0
142	20231031	181300	53301870	5990	5990	5990	5990	0
143	20231031	181200	53301870	5990	5990	5990	5990	0
144	20231031	181100	53301870	5990	5990	5990	5990	0
145	20231031	181000	53301870	5990	5990	5990	5990	0
146	20231031	180900	53301870	5990	5990	5990	5990	0
147	20231031	180800	53301870	5990	5990	5990	5990	0
148	20231031	180700	53301870	5990	5990	5990	5990	0
149	20231031	180600	53301870	5990	5990	5990	5990	0
150	20231031	180500	53301870	5990	5990	5990	5990	0
151	20231031	180400	53301870	5990	5990	5990	5990	0
152	20231031	180300	53301870	5990	5990	5990	5990	671
153	20231031	180200	53301870	5990	5990	5990	5990	0
154	20231031	180100	53301870	5990	5990	5990	5990	0
155	20231031	180000	53301870	5990	5990	5990	5990	0
156	20231031	175900	53301870	5990	5990	5990	5990	0
157	20231031	175800	53301870	5990	5990	5990	5990	0
158	20231031	175700	53301870	5990	5990	5990	5990	0
159	20231031	175600	53301870	5990	5990	5990	5990	0
160	20231031	175500	53301870	5990	5990	5990	5990	0
161	20231031	175400	53301870	5990	5990	5990	5990	0
162	20231031	175300	53301870	5990	5990	5990	5990	0
163	20231031	175200	53301870	5990	5990	5990	5990	0
164	20231031	175100	53301870	5990	5990	5990	5990	0
165	20231031	175000	53301870	5990	5990	5990	5990	0
166	20231031	174900	53301870	5990	5990	5990	5990	0
167	20231031	174800	53301870	5990	5990	5990	5990	0
168	20231031	174700	53301870	5990	5990	5990	5990	0
169	20231031	174600	53301870	5990	5990	5990	5990	0
170	20231031	174500	53301870	5990	5990	5990	5990	0
171	20231031	174400	53301870	5990	5990	5990	5990	0
172	20231031	174300	53301870	5990	5990	5990	5990	0
173	20231031	174200	53301870	5990	5990	5990	5990	0
174	20231031	174100	53301870	5990	5990	5990	5990	0
175	20231031	174000	53301870	5990	5990	5990	5990	0
176	20231031	173900	53301870	5990	5990	5990	5990	0
177	20231031	173800	53301870	5990	5990	5990	5990	0
178	20231031	173700	53301870	5990	5990	5990	5990	0
179	20231031	173600	53301870	5990	5990	5990	5990	0
180	20231031	173500	53301870	5990	5990	5990	5990	0
181	20231031	173400	53301870	5990	5990	5990	5990	0
182	20231031	173300	53301870	5990	5990	5990	5990	671
183	20231031	173200	53301870	5990	5990	5990	5990	0
184	20231031	173100	53301870	5990	5990	5990	5990	0
185	20231031	173000	53301870	5990	5990	5990	5990	0
186	20231031	172900	53301870	5990	5990	5990	5990	0
187	20231031	172800	53301870	5990	5990	5990	5990	0
188	20231031	172700	53301870	5990	5990	5990	5990	0
189	20231031	172600	53301870	5990	5990	5990	5990	0
190	20231031	172500	53301870	5990	5990	5990	5990	0
191	20231031	172400	53301870	5990	5990	5990	5990	0
192	20231031	172300	53301870	5990	5990	5990	5990	0
193	20231031	172200	53301870	5990	5990	5990	5990	0
194	20231031	172100	53301870	5990	5990	5990	5990	0
195	20231031	172000	53301870	5990	5990	5990	5990	0
196	20231031	171900	53301870	5990	5990	5990	5990	0
197	20231031	171800	53301870	5990	5990	5990	5990	0
198	20231031	171700	53301870	5990	5990	5990	5990	0
199	20231031	171600	53301870	5990	5990	5990	5990	0
200	20231031	171500	53301870	5990	5990	5990	5990	0
201	20231031	171400	53301870	5990	5990	5990	5990	0
202	20231031	171300	53301870	5990	5990	5990	5990	0
203	20231031	171200	53301870	5990	5990	5990	5990	0
204	20231031	171100	53301870	5990	5990	5990	5990	0
205	20231031	171000	53301870	5990	5990	5990	5990	0
206	20231031	170900	53301870	5990	5990	5990	5990	0
207	20231031	170800	53301870	5990	5990	5990	5990	0
208	20231031	170700	53301870	5990	5990	5990	5990	0
209	20231031	170600	53301870	5990	5990	5990	5990	0
210	20231031	170500	53301870	5990	5990	5990	5990	0
211	20231031	170400	53301870	5990	5990	5990	5990	0
212	20231031	170300	53301870	5990	5990	5990	5990	671
213	20231031	170200	53301870	5990	5990	5990	5990	0
214	20231031	170100	53301870	5990	5990	5990	5990	0
215	20231031	170000	53301870	5990	5990	5990	5990	0
216	20231031	165900	53301870	5990	5990	5990	5990	0
217	20231031	165800	53301870	5990	5990	5990	5990	0
218	20231031	165700	53301870	5990	5990	5990	5990	0
219	20231031	165600	53301870	5990	5990	5990	5990	0
220	20231031	165500	53301870	5990	5990	5990	5990	0
221	20231031	165400	53301870	5990	5990	5990	5990	0
222	20231031	165300	53301870	5990	5990	5990	5990	0
223	20231031	165200	53301870	5990	5990	5990	5990	0
224	20231031	165100	53301870	5990	5990	5990	5990	0
225	20231031	165000	53301870	5990	5990	5990	5990	0
226	20231031	164900	53301870	5990	5990	5990	5990	0
227	20231031	164800	53301870	5990	5990	5990	5990	0
228	20231031	164700	53301870	5990	5990	5990	5990	0
229	20231031	164600	53301870	5990	5990	5990	5990	0
230	20231031	164500	53301870	5990	5990	5990	5990	0
231	20231031	164400	53301870	5990	5990	5990	5990	0
232	20231031	164300	53301870	5990	5990	5990	5990	0
233	20231031	164200	53301870	5990	5990	5990	5990	0
234	20231031	164100	53301870	5990	5990	5990	5990	0
235	20231031	164000	53301870	5990	5990	5990	5990	0
236	20231031	163900	53301870	5990	5990	5990	5990	0
237	20231031	163800	53301870	5990	5990	5990	5990	0
238	20231031	163700	53301870	5990	5990	5990	5990	0
239	20231031	163600	53301870	5990	5990	5990	5990	0
240	20231031	163500	53301870	5990	5990	5990	5990	0
241	20231031	163400	53301870	5990	5990	5990	5990	0
242	20231031	163300	53301870	5990	5990	5990	5990	671
243	20231031	163200	53301870	5990	5990	5990	5990	0
244	20231031	163100	53301870	5990	5990	5990	5990	0
245	20231031	163000	53301870	5990	5990	5990	5990	0
246	20231031	162900	53301870	5990	5990	5990	5990	0
247	20231031	162800	53301870	5990	5990	5990	5990	0
248	20231031	162700	53301870	5990	5990	5990	5990	0
249	20231031	162600	53301870	5990	5990	5990	5990	0
250	20231031	162500	53301870	5990	5990	5990	5990	0
251	20231031	162400	53301870	5990	5990	5990	5990	0
252	20231031	162300	53301870	5990	5990	5990	5990	0
253	20231031	162200	53301870	5990	5990	5990	5990	0
254	20231031	162100	53301870	5990	5990	5990	5990	0
255	20231031	162000	53301870	5990	5990	5990	5990	0
256	20231031	161900	53301870	5990	5990	5990	5990	0
257	20231031	161800	53301870	5990	5990	5990	5990	0
258	20231031	161700	53301870	5990	5990	5990	5990	0
259	20231031	161600	53301870	5990	5990	5990	5990	0
260	20231031	161500	53301870	5990	5990	5990	5990	0
261	20231031	161400	53301870	5990	5990	5990	5990	0
262	20231031	161300	53301870	5990	5990	5990	5990	0
263	20231031	161200	53301870	5990	5990	5990	5990	0
264	20231031	161100	53301870	5990	5990	5990	5990	0
265	20231031	161000	53301870	5990	5990	5990	5990	0
266	20231031	160900	53301870	5990	5990	5990	5990	0
267	20231031	160800	53301870	5990	5990	5990	5990	0
268	20231031	160700	53301870	5990	5990	5990	5990	0
269	20231031	160600	53301870	5990	5990	5990	5990	0
270	20231031	160500	53301870	5990	5990	5990	5990	0
271	20231031	160400	53301870	5990	5990	5990	5990	0
272	20231031	160300	53301870	5990	5990	5990	5990	671
273	20231031	160200	53301870	5990	5990	5990	5990	0
274	20231031	160100	53301870	5990	5990	5990	5990	0
275	20231031	160000	53301870	5990	5990	5990	5990	0
276	20231031	155900	53301870	5990	5990	5990	5990	0
277	20231031	155800	53301870	5990	5990	5990	5990	0
278	20231031	155700	53301870	5990	5990	5990	5990	0
279	20231031	155600	53301870	5990	5990	5990	5990	0
280	20231031	155500	53301870	5990	5990	5990	5990	0
281	20231031	155400	53301870	5990	5990	5990	5990	0
282	20231031	155300	53301870	5990	5990	5990	5990	0
283	20231031	155200	53301870	5990	5990	5990	5990	0
284	20231031	155100	53301870	5990	5990	5990	5990	0
285	20231031	155000	53301870	5990	5990	5990	5990	0
286	20231031	154900	53301870	5990	5990	5990	5990	0
287	20231031	154800	53301870	5990	5990	5990	5990	0
288	20231031	154700	53301870	5990	5990	5990	5990	0
289	20231031	154600	53301870	5990	5990	5990	5990	0
290	20231031	154500	53301870	5990	5990	5990	5990	0
291	20231031	154400	53301870	5990	5990	5990	5990	0
292	20231031	154300	53301870	5990	5990	5990	5990	0
293	20231031	154200	53301870	5990	5990	5990	5990	0
294	20231031	154100	53301870	5990	5990	5990	5990	0
295	20231031	154000	53301870	5990	5990	5990	5990	0
296	20231031	153900	53301870	5990	5990	5990	5990	0
297	20231031	153800	53301870	5990	5990	5990	5990	0
298	20231031	153700	53301870	5990	5990	5990	5990	0
299	20231031	153600	53301870	5990	5990	5990	5990	0
300	20231031	153500	53301870	5990	5990	5990	5990	0
301	20231031	153400	53301870	5990	5990	5990	5990	0
302	20231031	153300	53301870	5990	5990	5990	5990	671
303	20231031	153200	53301870	5990	5990	5990	5990	0
304	20231031	153100	53301870	5990	5990	5990	5990	0
305	20231031	153000	53301870	5990	5990	5990	5990	671
306	20231031	152900	49282580	5970	5970	5970	5970	0
307	20231031	152800	49282580	5970	5970	5970	5970	0
308	20231031	152700	49282580	5970	5970	5970	5970	0
309	20231031	152600	49282580	5970	5970	5970	5970	0
310	20231031	152500	49282580	5970	5970	5970	5970	0
311	20231031	152400	49282580	5970	5970	5970	5970	0
312	20231031	152300	49282580	5970	5970	5970	5970	0
313	20231031	152200	49282580	5970	5970	5970	5970	0
314	20231031	152100	49282580	5970	5970	5970	5970	0
315	20231031	152000	49282580	5970	5970	5970	5970	0
316	20231031	151900	49282580	5970	5970	5970	5970	117
317	20231031	151800	48584090	5970	5980	5980	5970	633
318	20231031	151700	44802650	5980	5980	5980	5980	7
319	20231031	151600	44760790	5980	5980	5980	5980	0
320	20231031	151500	44760790	5980	5980	5980	5980	200
321	20231031	151400	43564790	5980	5980	5980	5980	4
322	20231031	151300	43540870	5980	5980	5980	5980	12
323	20231031	151200	43469110	5950	5950	5950	5950	0
324	20231031	151100	43469110	5950	5950	5950	5950	0
325	20231031	151000	43469110	5950	5950	5950	5950	0
326	20231031	150900	43469110	5950	5950	5950	5950	0
327	20231031	150800	43469110	5950	6000	6000	5950	310
328	20231031	150700	41624110	6000	6000	6000	6000	0
329	20231031	150600	41624110	6000	6000	6000	6000	0
330	20231031	150500	41624110	6000	6000	6000	6000	0
331	20231031	150400	41624110	6000	6000	6000	6000	0
332	20231031	150300	41624110	6000	6000	6000	6000	0
333	20231031	150200	41624110	6000	6000	6000	6000	0
334	20231031	150100	41624110	6000	6000	6000	6000	0
335	20231031	150000	41624110	6000	6000	6000	6000	0
336	20231031	145900	41624110	6000	6000	6000	6000	5
337	20231031	145800	41594110	5980	5980	5980	5980	15
338	20231031	145700	41504410	5980	5980	5980	5980	0
339	20231031	145600	41504410	5980	5980	5980	5980	0
340	20231031	145500	41504410	5980	5980	5980	5980	0
341	20231031	145400	41504410	5980	5980	5980	5980	0
342	20231031	145300	41504410	5980	5980	5980	5980	0
343	20231031	145200	41504410	5980	5980	5980	5980	0
344	20231031	145100	41504410	5980	5980	5980	5980	5
345	20231031	145000	41474510	5940	5940	5940	5940	5
346	20231031	144900	41444810	5940	5940	5940	5940	0
347	20231031	144800	41444810	5940	5930	5940	5930	16
348	20231031	144700	41349780	5930	5930	5930	5930	0
349	20231031	144600	41349780	5930	5930	5930	5930	0
350	20231031	144500	41349780	5930	5930	5930	5930	0
351	20231031	144400	41349780	5930	5930	5930	5930	0
352	20231031	144300	41349780	5930	5930	5930	5930	0
353	20231031	144200	41349780	5930	5930	5930	5930	0
354	20231031	144100	41349780	5930	5930	5930	5930	0
355	20231031	144000	41349780	5930	5930	5930	5930	0
356	20231031	143900	41349780	5930	5930	5930	5930	1
357	20231031	143800	41343850	5940	5940	5940	5940	0
358	20231031	143700	41343850	5940	5940	5940	5940	0
359	20231031	143600	41343850	5940	5940	5940	5940	0
360	20231031	143500	41343850	5940	5940	5940	5940	0
361	20231031	143400	41343850	5940	5940	5940	5940	0
362	20231031	143300	41343850	5940	5940	5940	5940	0
363	20231031	143200	41343850	5940	5940	5940	5940	0
364	20231031	143100	41343850	5940	5950	5950	5940	305
365	20231031	143000	39532050	5940	5940	5940	5940	0
366	20231031	142900	39532050	5940	5940	5940	5940	0
367	20231031	142800	39532050	5940	5940	5940	5940	0
368	20231031	142700	39532050	5940	5940	5940	5940	0
369	20231031	142600	39532050	5940	5940	5940	5940	0
370	20231031	142500	39532050	5940	5940	5940	5940	1
371	20231031	142400	39526110	5940	5940	5940	5940	0
372	20231031	142300	39526110	5940	5940	5940	5940	0
373	20231031	142200	39526110	5940	5940	5940	5940	0
374	20231031	142100	39526110	5940	5950	5950	5940	204
375	20231031	142000	38314200	5940	5940	5940	5940	0
376	20231031	141900	38314200	5940	5940	5940	5940	0
377	20231031	141800	38314200	5940	5940	5940	5940	50
378	20231031	141700	38017200	5940	5940	5940	5940	0
379	20231031	141600	38017200	5940	5940	5940	5940	0
380	20231031	141500	38017200	5940	5990	5990	5940	702
381	20231031	141400	33834950	5990	5990	5990	5990	0
382	20231031	141300	33834950	5990	5990	5990	5990	0
383	20231031	141200	33834950	5990	5990	5990	5990	0
384	20231031	141100	33834950	5990	5990	5990	5990	0
385	20231031	141000	33834950	5990	5990	5990	5990	0
386	20231031	140900	33834950	5990	5990	5990	5990	0
387	20231031	140800	33834950	5990	5990	5990	5990	0
388	20231031	140700	33834950	5990	5990	5990	5990	0
389	20231031	140600	33834950	5990	5990	5990	5990	4
390	20231031	140500	33810990	5990	5990	5990	5990	0
391	20231031	140400	33810990	5990	5990	5990	5990	0
392	20231031	140300	33810990	5990	5990	5990	5990	0
393	20231031	140200	33810990	5990	5990	5990	5990	0
394	20231031	140100	33810990	5990	5990	5990	5990	0
395	20231031	140000	33810990	5990	5990	5990	5990	0
396	20231031	135900	33810990	5990	5990	5990	5990	0
397	20231031	135800	33810990	5990	5990	5990	5990	5
398	20231031	135700	33781040	5980	5980	5980	5980	0
399	20231031	135600	33781040	5980	5980	5980	5980	1
400	20231031	135500	33775060	5980	5980	5980	5980	0
401	20231031	135400	33775060	5980	5980	5980	5980	4
402	20231031	135300	33751140	5950	5960	5960	5950	955
403	20231031	135200	28065840	5970	5970	5970	5970	0
404	20231031	135100	28065840	5970	5970	5970	5970	0
405	20231031	135000	28065840	5970	5970	5970	5970	34
406	20231031	134900	27862860	5970	5970	5970	5970	0
407	20231031	134800	27862860	5970	5970	5970	5970	0
408	20231031	134700	27862860	5970	5970	5970	5970	0
409	20231031	134600	27862860	5970	5970	5970	5970	0
410	20231031	134500	27862860	5970	5970	5970	5970	0
411	20231031	134400	27862860	5970	5970	5970	5970	0
412	20231031	134300	27862860	5970	5970	5970	5970	0
413	20231031	134200	27862860	5970	5970	5970	5970	0
414	20231031	134100	27862860	5970	5970	5970	5970	0
415	20231031	134000	27862860	5970	5970	5970	5970	0
416	20231031	133900	27862860	5970	5970	5970	5970	196
417	20231031	133800	26692740	5970	5970	5970	5970	0
418	20231031	133700	26692740	5970	5970	5970	5970	0
419	20231031	133600	26692740	5970	5970	5970	5970	19
420	20231031	133500	26579310	5980	5980	5980	5980	2
421	20231031	133400	26567350	5980	5980	5980	5980	0
422	20231031	133300	26567350	5980	5980	5980	5980	0
423	20231031	133200	26567350	5980	5980	5980	5980	50
424	20231031	133100	26268350	5980	5980	5980	5980	0
425	20231031	133000	26268350	5980	5980	5980	5980	0
426	20231031	132900	26268350	5980	5980	5980	5980	1
427	20231031	132800	26262370	5980	5980	5980	5980	0
428	20231031	132700	26262370	5980	5980	5980	5980	5
429	20231031	132600	26232470	5960	5960	5960	5960	0
430	20231031	132500	26232470	5960	5960	5960	5960	0
431	20231031	132400	26232470	5960	5960	5960	5960	0
432	20231031	132300	26232470	5960	5960	5960	5960	0
433	20231031	132200	26232470	5960	5960	5960	5960	0
434	20231031	132100	26232470	5960	5960	5960	5960	0
435	20231031	132000	26232470	5960	5960	5960	5960	0
436	20231031	131900	26232470	5960	5960	5960	5960	0
437	20231031	131800	26232470	5960	5960	5960	5960	0
438	20231031	131700	26232470	5960	5960	5960	5960	0
439	20231031	131600	26232470	5960	5960	5960	5960	0
440	20231031	131500	26232470	5960	5960	5960	5960	0
441	20231031	131400	26232470	5960	5960	5960	5960	0
442	20231031	131300	26232470	5960	5960	5960	5960	0
443	20231031	131200	26232470	5960	5960	5960	5960	0
444	20231031	131100	26232470	5960	5960	5960	5960	0
445	20231031	131000	26232470	5960	5960	5960	5960	2
446	20231031	130900	26220550	5980	5980	5980	5980	0
447	20231031	130800	26220550	5980	5980	5980	5980	0
448	20231031	130700	26220550	5980	5980	5980	5980	0
449	20231031	130600	26220550	5980	5980	5980	5980	0
450	20231031	130500	26220550	5980	5980	5980	5980	0
451	20231031	130400	26220550	5980	5980	5980	5980	0
452	20231031	130300	26220550	5980	5980	5980	5980	0
453	20231031	130200	26220550	5980	5980	5980	5980	5
454	20231031	130100	26190650	5960	5960	5960	5960	0
455	20231031	130000	26190650	5960	5960	5960	5960	5
456	20231031	125900	26160850	5960	5960	5960	5960	0
457	20231031	125800	26160850	5960	5960	5960	5960	0
458	20231031	125700	26160850	5960	5960	5960	5960	0
459	20231031	125600	26160850	5960	5960	5960	5960	0
460	20231031	125500	26160850	5960	5960	5960	5960	0
461	20231031	125400	26160850	5960	5960	5960	5960	3
462	20231031	125300	26142970	5960	5960	5960	5960	0
463	20231031	125200	26142970	5960	5960	5960	5960	0
464	20231031	125100	26142970	5960	5960	5960	5960	0
465	20231031	125000	26142970	5960	5960	5960	5960	0
466	20231031	124900	26142970	5960	5960	5960	5960	0
467	20231031	124800	26142970	5960	5970	5970	5960	363
468	20231031	124700	23979390	5970	5970	5970	5970	0
469	20231031	124600	23979390	5970	5970	5970	5970	0
470	20231031	124500	23979390	5970	5970	5970	5970	0
471	20231031	124400	23979390	5970	5970	5970	5970	0
472	20231031	124300	23979390	5970	5970	5970	5970	0
473	20231031	124200	23979390	5970	5970	5970	5970	0
474	20231031	124100	23979390	5970	5970	5970	5970	0
475	20231031	124000	23979390	5970	5970	5970	5970	0
476	20231031	123900	23979390	5970	5980	5980	5970	624
477	20231031	123800	20250110	5980	5980	5980	5980	0
478	20231031	123700	20250110	5980	5980	5980	5980	0
479	20231031	123600	20250110	5980	5980	5980	5980	0
480	20231031	123500	20250110	5980	5980	5980	5980	0
481	20231031	123400	20250110	5980	5980	5980	5980	0
482	20231031	123300	20250110	5980	5980	5980	5980	0
483	20231031	123200	20250110	5980	5980	5980	5980	0
484	20231031	123100	20250110	5980	5980	5980	5980	0
485	20231031	123000	20250110	5980	5980	5980	5980	0
486	20231031	122900	20250110	5980	5980	5980	5980	0
487	20231031	122800	20250110	5980	5980	5980	5980	0
488	20231031	122700	20250110	5980	5980	5980	5980	15
489	20231031	122600	20160410	5970	5970	5970	5970	0
490	20231031	122500	20160410	5970	5970	5970	5970	0
491	20231031	122400	20160410	5970	6000	6000	5970	2058
492	20231031	122300	7852130	6020	6020	6020	6020	0
493	20231031	122200	7852130	6020	6020	6020	6020	0
494	20231031	122100	7852130	6020	6020	6020	6020	0
495	20231031	122000	7852130	6020	6020	6020	6020	10
496	20231031	121900	7791930	6020	6020	6020	6020	0
497	20231031	121800	7791930	6020	6020	6020	6020	0
498	20231031	121700	7791930	6020	6020	6020	6020	0
499	20231031	121600	7791930	6020	6020	6020	6020	0
500	20231031	121500	7791930	6020	6020	6020	6020	0
501	20231031	121400	7791930	6020	6020	6020	6020	0
502	20231031	121300	7791930	6020	6020	6020	6020	0
503	20231031	121200	7791930	6020	6020	6020	6020	0
504	20231031	121100	7791930	6020	6020	6020	6020	0
505	20231031	121000	7791930	6020	6020	6020	6020	0
506	20231031	120900	7791930	6020	6020	6020	6020	0
507	20231031	120800	7791930	6020	6020	6020	6020	0
508	20231031	120700	7791930	6020	6020	6020	6020	0
509	20231031	120600	7791930	6020	6020	6020	6020	0
510	20231031	120500	7791930	6020	6020	6020	6020	0
511	20231031	120400	7791930	6020	6020	6020	6020	0
512	20231031	120300	7791930	6020	6020	6020	6020	0
513	20231031	120200	7791930	6020	6020	6020	6020	0
514	20231031	120100	7791930	6020	6020	6020	6020	0
515	20231031	120000	7791930	6020	6020	6020	6020	0
516	20231031	115900	7791930	6020	6020	6020	6020	0
517	20231031	115800	7791930	6020	6020	6020	6020	0
518	20231031	115700	7791930	6020	6020	6020	6020	0
519	20231031	115600	7791930	6020	6020	6020	6020	0
520	20231031	115500	7791930	6020	6020	6020	6020	0
521	20231031	115400	7791930	6020	6020	6020	6020	0
522	20231031	115300	7791930	6020	6020	6020	6020	0
523	20231031	115200	7791930	6020	6020	6020	6020	0
524	20231031	115100	7791930	6020	6020	6020	6020	0
525	20231031	115000	7791930	6020	6020	6020	6020	0
526	20231031	114900	7791930	6020	6020	6020	6020	0
527	20231031	114800	7791930	6020	6020	6020	6020	0
528	20231031	114700	7791930	6020	6020	6020	6020	0
529	20231031	114600	7791930	6020	6020	6020	6020	0
530	20231031	114500	7791930	6020	6020	6020	6020	0
531	20231031	114400	7791930	6020	6020	6020	6020	0
532	20231031	114300	7791930	6020	6020	6020	6020	0
533	20231031	114200	7791930	6020	6020	6020	6020	0
534	20231031	114100	7791930	6020	6020	6020	6020	0
535	20231031	114000	7791930	6020	6020	6020	6020	0
536	20231031	113900	7791930	6020	6020	6020	6020	0
537	20231031	113800	7791930	6020	6020	6020	6020	0
538	20231031	113700	7791930	6020	6020	6020	6020	0
539	20231031	113600	7791930	6020	6020	6020	6020	0
540	20231031	113500	7791930	6020	6020	6020	6020	0
541	20231031	113400	7791930	6020	6020	6020	6020	0
542	20231031	113300	7791930	6020	6020	6020	6020	0
543	20231031	113200	7791930	6020	6020	6020	6020	0
544	20231031	113100	7791930	6020	6020	6020	6020	0
545	20231031	113000	7791930	6020	6020	6020	6020	0
546	20231031	112900	7791930	6020	6020	6020	6020	20
547	20231031	112800	7671530	6020	6020	6020	6020	0
548	20231031	112700	7671530	6020	6020	6020	6020	0
549	20231031	112600	7671530	6020	6020	6020	6020	0
550	20231031	112500	7671530	6020	6020	6020	6020	0
551	20231031	112400	7671530	6020	6020	6020	6020	0
552	20231031	112300	7671530	6020	6020	6020	6020	0
553	20231031	112200	7671530	6020	6020	6020	6020	0
554	20231031	112100	7671530	6020	6020	6020	6020	0
555	20231031	112000	7671530	6020	6020	6020	6020	0
556	20231031	111900	7671530	6020	6020	6020	6020	0
557	20231031	111800	7671530	6020	6020	6020	6020	0
558	20231031	111700	7671530	6020	6020	6020	6020	0
559	20231031	111600	7671530	6020	6020	6020	6020	0
560	20231031	111500	7671530	6020	6020	6020	6020	0
561	20231031	111400	7671530	6020	6020	6020	6020	0
562	20231031	111300	7671530	6020	6020	6020	6020	0
563	20231031	111200	7671530	6020	6020	6020	6020	0
564	20231031	111100	7671530	6020	6020	6020	6020	0
565	20231031	111000	7671530	6020	6020	6020	6020	0
566	20231031	110900	7671530	6020	6020	6020	6020	0
567	20231031	110800	7671530	6020	6020	6020	6020	0
568	20231031	110700	7671530	6020	6020	6020	6020	0
569	20231031	110600	7671530	6020	6020	6020	6020	0
570	20231031	110500	7671530	6020	6020	6020	6020	0
571	20231031	110400	7671530	6020	6020	6020	6020	0
572	20231031	110300	7671530	6020	6020	6020	6020	0
573	20231031	110200	7671530	6020	6020	6020	6020	0
574	20231031	110100	7671530	6020	6020	6020	6020	0
575	20231031	110000	7671530	6020	6020	6020	6020	0
576	20231031	105900	7671530	6020	6020	6020	6020	0
577	20231031	105800	7671530	6020	6020	6020	6020	0
578	20231031	105700	7671530	6020	6020	6020	6020	0
579	20231031	105600	7671530	6020	6020	6020	6020	0
580	20231031	105500	7671530	6020	6020	6020	6020	7
581	20231031	105400	7629390	6040	6040	6040	6040	0
582	20231031	105300	7629390	6040	6040	6040	6040	0
583	20231031	105200	7629390	6040	6040	6040	6040	0
584	20231031	105100	7629390	6040	6040	6040	6040	0
585	20231031	105000	7629390	6040	6040	6040	6040	1
586	20231031	104900	7623350	6030	6030	6030	6030	0
587	20231031	104800	7623350	6030	6030	6030	6030	0
588	20231031	104700	7623350	6030	6030	6030	6030	0
589	20231031	104600	7623350	6030	6030	6030	6030	0
590	20231031	104500	7623350	6030	6030	6030	6030	0
591	20231031	104400	7623350	6030	6030	6030	6030	0
592	20231031	104300	7623350	6030	5990	6030	5990	82
593	20231031	104200	7132100	6000	6000	6000	6000	5
594	20231031	104100	7102100	6070	6060	6070	6050	33
595	20231031	104000	6901820	6070	6040	6070	6040	53
596	20231031	103900	6580790	6040	6040	6040	6040	1
597	20231031	103800	6574750	6000	5990	6060	5990	197
598	20231031	103700	5394230	6000	6000	6000	6000	0
599	20231031	103600	5394230	6000	6000	6000	6000	10
600	20231031	103500	5334230	6000	6000	6000	6000	0
601	20231031	103400	5334230	6000	6000	6000	6000	0
602	20231031	103300	5334230	6000	6000	6000	6000	0
603	20231031	103200	5334230	6000	6000	6000	6000	0
604	20231031	103100	5334230	6000	6000	6000	6000	0
605	20231031	103000	5334230	6000	6000	6000	6000	0
606	20231031	102900	5334230	6000	6000	6000	6000	0
607	20231031	102800	5334230	6000	6000	6000	6000	0
608	20231031	102700	5334230	6000	6000	6000	6000	0
609	20231031	102600	5334230	6000	6000	6000	6000	0
610	20231031	102500	5334230	6000	6000	6000	6000	0
611	20231031	102400	5334230	6000	6000	6000	6000	0
612	20231031	102300	5334230	6000	6000	6000	6000	1
613	20231031	102200	5328230	5980	5980	5980	5980	0
614	20231031	102100	5328230	5980	5980	5980	5980	0
615	20231031	102000	5328230	5980	5980	5980	5980	0
616	20231031	101900	5328230	5980	5980	5980	5980	0
617	20231031	101800	5328230	5980	5980	5980	5980	0
618	20231031	101700	5328230	5980	6010	6010	5980	859
619	20231031	101600	187150	6010	6010	6010	6010	0
620	20231031	101500	187150	6010	6010	6010	6010	0
621	20231031	101400	187150	6010	6010	6010	6010	0
622	20231031	101300	187150	6010	6010	6010	6010	0
623	20231031	101200	187150	6010	6010	6010	6010	0
624	20231031	101100	187150	6010	6010	6010	6010	16
625	20231031	101000	90990	6070	6070	6070	6070	0
626	20231031	100900	90990	6070	6070	6070	6070	0
627	20231031	100800	90990	6070	6070	6070	6070	0
628	20231031	100700	90990	6070	6070	6070	6070	0
629	20231031	100600	90990	6070	6070	6070	6070	0
630	20231031	100500	90990	6070	6070	6070	6070	0
631	20231031	100400	90990	6070	6070	6070	6070	0
632	20231031	100300	90990	6070	6070	6070	6070	0
633	20231031	100200	90990	6070	6070	6070	6070	0
634	20231031	100100	90990	6070	6070	6070	6070	0
635	20231031	100000	90990	6070	6070	6070	6070	0
636	20231031	095900	90990	6070	6070	6070	6070	0
637	20231031	095800	90990	6070	6070	6070	6070	0
638	20231031	095700	90990	6070	6070	6070	6070	0
639	20231031	095600	90990	6070	6070	6070	6070	0
640	20231031	095500	90990	6070	6070	6070	6070	0
641	20231031	095400	90990	6070	6070	6070	6070	0
642	20231031	095300	90990	6070	6070	6070	6070	0
643	20231031	095200	90990	6070	6070	6070	6070	0
644	20231031	095100	90990	6070	6070	6070	6070	0
645	20231031	095000	90990	6070	6070	6070	6070	0
646	20231031	094900	90990	6070	6070	6070	6070	0
647	20231031	094800	90990	6070	6070	6070	6070	0
648	20231031	094700	90990	6070	6070	6070	6070	0
649	20231031	094600	90990	6070	6070	6070	6070	0
650	20231031	094500	90990	6070	6070	6070	6070	0
651	20231031	094400	90990	6070	6070	6070	6070	0
652	20231031	094300	90990	6070	6070	6070	6070	0
653	20231031	094200	90990	6070	6070	6070	6070	0
654	20231031	094100	90990	6070	6070	6070	6070	0
655	20231031	094000	90990	6070	6070	6070	6070	0
656	20231031	093900	90990	6070	6070	6070	6070	0
657	20231031	093800	90990	6070	6070	6070	6070	1
658	20231031	093700	84920	6070	6070	6070	6070	0
659	20231031	093600	84920	6070	6070	6070	6070	0
660	20231031	093500	84920	6070	6070	6070	6070	0
661	20231031	093400	84920	6070	6070	6070	6070	0
662	20231031	093300	84920	6070	6070	6070	6070	10
663	20231031	093200	24220	6070	6070	6070	6070	0
664	20231031	093100	24220	6070	6070	6070	6070	2
665	20231031	093000	12080	6080	6080	6080	6080	0
666	20231031	092900	12080	6080	6080	6080	6080	0
667	20231031	092800	12080	6080	6080	6080	6080	0
668	20231031	092700	12080	6080	6080	6080	6080	0
669	20231031	092600	12080	6080	6080	6080	6080	0
670	20231031	092500	12080	6080	6080	6080	6080	0
671	20231031	092400	12080	6080	6080	6080	6080	0
672	20231031	092300	12080	6080	6080	6080	6080	0
673	20231031	092200	12080	6080	6080	6080	6080	0
674	20231031	092100	12080	6080	6080	6080	6080	0
675	20231031	092000	12080	6080	6080	6080	6080	0
676	20231031	091900	12080	6080	6080	6080	6080	0
677	20231031	091800	12080	6080	6080	6080	6080	0
678	20231031	091700	12080	6080	6080	6080	6080	0
679	20231031	091600	12080	6080	6080	6080	6080	0
680	20231031	091500	12080	6080	6080	6080	6080	0
681	20231031	091400	12080	6080	6080	6080	6080	0
682	20231031	091300	12080	6080	6080	6080	6080	0
683	20231031	091200	12080	6080	6080	6080	6080	0
684	20231031	091100	12080	6080	6080	6080	6080	0
685	20231031	091000	12080	6080	6080	6080	6080	0
686	20231031	090900	12080	6080	6080	6080	6080	0
687	20231031	090800	12080	6080	6080	6080	6080	0
688	20231031	090700	12080	6080	6080	6080	6080	0
689	20231031	090600	12080	6080	6080	6080	6080	1
690	20231031	090500	6000	6000	6000	6000	6000	1
691	20231031	090400	0	5990	5990	5990	5990	0
692	20231031	090300	0	5990	5990	5990	5990	0
693	20231031	090200	0	5990	5990	5990	5990	0
694	20231031	090100	0	5990	5990	5990	5990	0
695	20231031	090000	0	5990	5990	5990	5990	0