KissMeData/053980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193400	150815215	4620	4620	4620	4620	996
3	20231031	193300	150815215	4620	4620	4620	4620	0
4	20231031	193200	150815215	4620	4620	4620	4620	0
5	20231031	193100	150815215	4620	4620	4620	4620	0
6	20231031	193000	150815215	4620	4620	4620	4620	0
7	20231031	192900	150815215	4620	4620	4620	4620	0
8	20231031	192800	150815215	4620	4620	4620	4620	0
9	20231031	192700	150815215	4620	4620	4620	4620	0
10	20231031	192600	150815215	4620	4620	4620	4620	0
11	20231031	192500	150815215	4620	4620	4620	4620	0
12	20231031	192400	150815215	4620	4620	4620	4620	0
13	20231031	192300	150815215	4620	4620	4620	4620	0
14	20231031	192200	150815215	4620	4620	4620	4620	0
15	20231031	192100	150815215	4620	4620	4620	4620	0
16	20231031	192000	150815215	4620	4620	4620	4620	0
17	20231031	191900	150815215	4620	4620	4620	4620	0
18	20231031	191800	150815215	4620	4620	4620	4620	0
19	20231031	191700	150815215	4620	4620	4620	4620	0
20	20231031	191600	150815215	4620	4620	4620	4620	0
21	20231031	191500	150815215	4620	4620	4620	4620	0
22	20231031	191400	150815215	4620	4620	4620	4620	0
23	20231031	191300	150815215	4620	4620	4620	4620	0
24	20231031	191200	150815215	4620	4620	4620	4620	0
25	20231031	191100	150815215	4620	4620	4620	4620	0
26	20231031	191000	150815215	4620	4620	4620	4620	0
27	20231031	190900	150815215	4620	4620	4620	4620	0
28	20231031	190800	150815215	4620	4620	4620	4620	0
29	20231031	190700	150815215	4620	4620	4620	4620	0
30	20231031	190600	150815215	4620	4620	4620	4620	0
31	20231031	190500	150815215	4620	4620	4620	4620	0
32	20231031	190400	150815215	4620	4620	4620	4620	996
33	20231031	190300	150815215	4620	4620	4620	4620	0
34	20231031	190200	150815215	4620	4620	4620	4620	0
35	20231031	190100	150815215	4620	4620	4620	4620	0
36	20231031	190000	150815215	4620	4620	4620	4620	0
37	20231031	185900	150815215	4620	4620	4620	4620	0
38	20231031	185800	150815215	4620	4620	4620	4620	0
39	20231031	185700	150815215	4620	4620	4620	4620	0
40	20231031	185600	150815215	4620	4620	4620	4620	0
41	20231031	185500	150815215	4620	4620	4620	4620	0
42	20231031	185400	150815215	4620	4620	4620	4620	0
43	20231031	185300	150815215	4620	4620	4620	4620	0
44	20231031	185200	150815215	4620	4620	4620	4620	0
45	20231031	185100	150815215	4620	4620	4620	4620	0
46	20231031	185000	150815215	4620	4620	4620	4620	0
47	20231031	184900	150815215	4620	4620	4620	4620	0
48	20231031	184800	150815215	4620	4620	4620	4620	0
49	20231031	184700	150815215	4620	4620	4620	4620	0
50	20231031	184600	150815215	4620	4620	4620	4620	0
51	20231031	184500	150815215	4620	4620	4620	4620	0
52	20231031	184400	150815215	4620	4620	4620	4620	0
53	20231031	184300	150815215	4620	4620	4620	4620	0
54	20231031	184200	150815215	4620	4620	4620	4620	0
55	20231031	184100	150815215	4620	4620	4620	4620	0
56	20231031	184000	150815215	4620	4620	4620	4620	0
57	20231031	183900	150815215	4620	4620	4620	4620	0
58	20231031	183800	150815215	4620	4620	4620	4620	0
59	20231031	183700	150815215	4620	4620	4620	4620	0
60	20231031	183600	150815215	4620	4620	4620	4620	0
61	20231031	183500	150815215	4620	4620	4620	4620	0
62	20231031	183400	150815215	4620	4620	4620	4620	996
63	20231031	183300	150815215	4620	4620	4620	4620	0
64	20231031	183200	150815215	4620	4620	4620	4620	0
65	20231031	183100	150815215	4620	4620	4620	4620	0
66	20231031	183000	150815215	4620	4620	4620	4620	0
67	20231031	182900	150815215	4620	4620	4620	4620	0
68	20231031	182800	150815215	4620	4620	4620	4620	0
69	20231031	182700	150815215	4620	4620	4620	4620	0
70	20231031	182600	150815215	4620	4620	4620	4620	0
71	20231031	182500	150815215	4620	4620	4620	4620	0
72	20231031	182400	150815215	4620	4620	4620	4620	0
73	20231031	182300	150815215	4620	4620	4620	4620	0
74	20231031	182200	150815215	4620	4620	4620	4620	0
75	20231031	182100	150815215	4620	4620	4620	4620	0
76	20231031	182000	150815215	4620	4620	4620	4620	0
77	20231031	181900	150815215	4620	4620	4620	4620	0
78	20231031	181800	150815215	4620	4620	4620	4620	0
79	20231031	181700	150815215	4620	4620	4620	4620	0
80	20231031	181600	150815215	4620	4620	4620	4620	0
81	20231031	181500	150815215	4620	4620	4620	4620	0
82	20231031	181400	150815215	4620	4620	4620	4620	0
83	20231031	181300	150815215	4620	4620	4620	4620	0
84	20231031	181200	150815215	4620	4620	4620	4620	0
85	20231031	181100	150815215	4620	4620	4620	4620	0
86	20231031	181000	150815215	4620	4620	4620	4620	0
87	20231031	180900	150815215	4620	4620	4620	4620	0
88	20231031	180800	150815215	4620	4620	4620	4620	0
89	20231031	180700	150815215	4620	4620	4620	4620	0
90	20231031	180600	150815215	4620	4620	4620	4620	0
91	20231031	180500	150815215	4620	4620	4620	4620	0
92	20231031	180400	150815215	4620	4620	4620	4620	996
93	20231031	180300	150815215	4620	4620	4620	4620	0
94	20231031	180200	150815215	4620	4620	4620	4620	0
95	20231031	180100	150815215	4620	4620	4620	4620	0
96	20231031	180000	150815215	4620	4620	4620	4620	0
97	20231031	175900	150815215	4620	4620	4620	4620	0
98	20231031	175800	150815215	4620	4620	4620	4620	0
99	20231031	175700	150815215	4620	4620	4620	4620	0
100	20231031	175600	150815215	4620	4620	4620	4620	0
101	20231031	175500	150815215	4620	4620	4620	4620	0
102	20231031	175400	150815215	4620	4620	4620	4620	0
103	20231031	175300	150815215	4620	4620	4620	4620	0
104	20231031	175200	150815215	4620	4620	4620	4620	0
105	20231031	175100	150815215	4620	4620	4620	4620	0
106	20231031	175000	150815215	4620	4620	4620	4620	0
107	20231031	174900	150815215	4620	4620	4620	4620	0
108	20231031	174800	150815215	4620	4620	4620	4620	0
109	20231031	174700	150815215	4620	4620	4620	4620	0
110	20231031	174600	150815215	4620	4620	4620	4620	0
111	20231031	174500	150815215	4620	4620	4620	4620	0
112	20231031	174400	150815215	4620	4620	4620	4620	0
113	20231031	174300	150815215	4620	4620	4620	4620	0
114	20231031	174200	150815215	4620	4620	4620	4620	0
115	20231031	174100	150815215	4620	4620	4620	4620	0
116	20231031	174000	150815215	4620	4620	4620	4620	0
117	20231031	173900	150815215	4620	4620	4620	4620	0
118	20231031	173800	150815215	4620	4620	4620	4620	0
119	20231031	173700	150815215	4620	4620	4620	4620	0
120	20231031	173600	150815215	4620	4620	4620	4620	0
121	20231031	173500	150815215	4620	4620	4620	4620	0
122	20231031	173400	150815215	4620	4620	4620	4620	996
123	20231031	173300	150815215	4620	4620	4620	4620	0
124	20231031	173200	150815215	4620	4620	4620	4620	0
125	20231031	173100	150815215	4620	4620	4620	4620	0
126	20231031	173000	150815215	4620	4620	4620	4620	0
127	20231031	172900	150815215	4620	4620	4620	4620	0
128	20231031	172800	150815215	4620	4620	4620	4620	0
129	20231031	172700	150815215	4620	4620	4620	4620	0
130	20231031	172600	150815215	4620	4620	4620	4620	0
131	20231031	172500	150815215	4620	4620	4620	4620	0
132	20231031	172400	150815215	4620	4620	4620	4620	0
133	20231031	172300	150815215	4620	4620	4620	4620	0
134	20231031	172200	150815215	4620	4620	4620	4620	0
135	20231031	172100	150815215	4620	4620	4620	4620	0
136	20231031	172000	150815215	4620	4620	4620	4620	0
137	20231031	171900	150815215	4620	4620	4620	4620	0
138	20231031	171800	150815215	4620	4620	4620	4620	0
139	20231031	171700	150815215	4620	4620	4620	4620	0
140	20231031	171600	150815215	4620	4620	4620	4620	0
141	20231031	171500	150815215	4620	4620	4620	4620	0
142	20231031	171400	150815215	4620	4620	4620	4620	0
143	20231031	171300	150815215	4620	4620	4620	4620	0
144	20231031	171200	150815215	4620	4620	4620	4620	0
145	20231031	171100	150815215	4620	4620	4620	4620	0
146	20231031	171000	150815215	4620	4620	4620	4620	0
147	20231031	170900	150815215	4620	4620	4620	4620	0
148	20231031	170800	150815215	4620	4620	4620	4620	0
149	20231031	170700	150815215	4620	4620	4620	4620	0
150	20231031	170600	150815215	4620	4620	4620	4620	0
151	20231031	170500	150815215	4620	4620	4620	4620	0
152	20231031	170400	150815215	4620	4620	4620	4620	996
153	20231031	170300	150815215	4620	4620	4620	4620	0
154	20231031	170200	150815215	4620	4620	4620	4620	0
155	20231031	170100	150815215	4620	4620	4620	4620	0
156	20231031	170000	150815215	4620	4620	4620	4620	0
157	20231031	165900	150815215	4620	4620	4620	4620	0
158	20231031	165800	150815215	4620	4620	4620	4620	0
159	20231031	165700	150815215	4620	4620	4620	4620	0
160	20231031	165600	150815215	4620	4620	4620	4620	0
161	20231031	165500	150815215	4620	4620	4620	4620	0
162	20231031	165400	150815215	4620	4620	4620	4620	0
163	20231031	165300	150815215	4620	4620	4620	4620	0
164	20231031	165200	150815215	4620	4620	4620	4620	0
165	20231031	165100	150815215	4620	4620	4620	4620	0
166	20231031	165000	150815215	4620	4620	4620	4620	0
167	20231031	164900	150815215	4620	4620	4620	4620	0
168	20231031	164800	150815215	4620	4620	4620	4620	0
169	20231031	164700	150815215	4620	4620	4620	4620	0
170	20231031	164600	150815215	4620	4620	4620	4620	0
171	20231031	164500	150815215	4620	4620	4620	4620	0
172	20231031	164400	150815215	4620	4620	4620	4620	0
173	20231031	164300	150815215	4620	4620	4620	4620	0
174	20231031	164200	150815215	4620	4620	4620	4620	0
175	20231031	164100	150815215	4620	4620	4620	4620	0
176	20231031	164000	150815215	4620	4620	4620	4620	0
177	20231031	163900	150815215	4620	4620	4620	4620	0
178	20231031	163800	150815215	4620	4620	4620	4620	0
179	20231031	163700	150815215	4620	4620	4620	4620	0
180	20231031	163600	150815215	4620	4620	4620	4620	0
181	20231031	163500	150815215	4620	4620	4620	4620	0
182	20231031	163400	150815215	4620	4620	4620	4620	996
183	20231031	163300	150815215	4620	4620	4620	4620	0
184	20231031	163200	150815215	4620	4620	4620	4620	0
185	20231031	163100	150815215	4620	4620	4620	4620	0
186	20231031	163000	150815215	4620	4620	4620	4620	0
187	20231031	162900	150815215	4620	4620	4620	4620	0
188	20231031	162800	150815215	4620	4620	4620	4620	0
189	20231031	162700	150815215	4620	4620	4620	4620	0
190	20231031	162600	150815215	4620	4620	4620	4620	0
191	20231031	162500	150815215	4620	4620	4620	4620	0
192	20231031	162400	150815215	4620	4620	4620	4620	0
193	20231031	162300	150815215	4620	4620	4620	4620	0
194	20231031	162200	150815215	4620	4620	4620	4620	0
195	20231031	162100	150815215	4620	4620	4620	4620	0
196	20231031	162000	150815215	4620	4620	4620	4620	0
197	20231031	161900	150815215	4620	4620	4620	4620	0
198	20231031	161800	150815215	4620	4620	4620	4620	0
199	20231031	161700	150815215	4620	4620	4620	4620	0
200	20231031	161600	150815215	4620	4620	4620	4620	0
201	20231031	161500	150815215	4620	4620	4620	4620	0
202	20231031	161400	150815215	4620	4620	4620	4620	0
203	20231031	161300	150815215	4620	4620	4620	4620	0
204	20231031	161200	150815215	4620	4620	4620	4620	0
205	20231031	161100	150815215	4620	4620	4620	4620	0
206	20231031	161000	150815215	4620	4620	4620	4620	0
207	20231031	160900	150815215	4620	4620	4620	4620	0
208	20231031	160800	150815215	4620	4620	4620	4620	0
209	20231031	160700	150815215	4620	4620	4620	4620	0
210	20231031	160600	150815215	4620	4620	4620	4620	0
211	20231031	160500	150815215	4620	4620	4620	4620	0
212	20231031	160400	150815215	4620	4620	4620	4620	996
213	20231031	160300	150815215	4620	4620	4620	4620	0
214	20231031	160200	150815215	4620	4620	4620	4620	0
215	20231031	160100	150815215	4620	4620	4620	4620	0
216	20231031	160000	150815215	4620	4620	4620	4620	0
217	20231031	155900	150815215	4620	4620	4620	4620	0
218	20231031	155800	150815215	4620	4620	4620	4620	0
219	20231031	155700	150815215	4620	4620	4620	4620	0
220	20231031	155600	150815215	4620	4620	4620	4620	0
221	20231031	155500	150815215	4620	4620	4620	4620	0
222	20231031	155400	150815215	4620	4620	4620	4620	0
223	20231031	155300	150815215	4620	4620	4620	4620	0
224	20231031	155200	150815215	4620	4620	4620	4620	0
225	20231031	155100	150815215	4620	4620	4620	4620	0
226	20231031	155000	150815215	4620	4620	4620	4620	0
227	20231031	154900	150815215	4620	4620	4620	4620	0
228	20231031	154800	150815215	4620	4620	4620	4620	0
229	20231031	154700	150815215	4620	4620	4620	4620	0
230	20231031	154600	150815215	4620	4620	4620	4620	0
231	20231031	154500	150815215	4620	4620	4620	4620	0
232	20231031	154400	150815215	4620	4620	4620	4620	0
233	20231031	154300	150815215	4620	4620	4620	4620	0
234	20231031	154200	150815215	4620	4620	4620	4620	0
235	20231031	154100	150815215	4620	4620	4620	4620	0
236	20231031	154000	150815215	4620	4620	4620	4620	0
237	20231031	153900	150815215	4620	4620	4620	4620	0
238	20231031	153800	150815215	4620	4620	4620	4620	0
239	20231031	153700	150815215	4620	4620	4620	4620	0
240	20231031	153600	150815215	4620	4620	4620	4620	0
241	20231031	153500	150815215	4620	4620	4620	4620	0
242	20231031	153400	150815215	4620	4620	4620	4620	996
243	20231031	153300	150815215	4620	4620	4620	4620	0
244	20231031	153200	150815215	4620	4620	4620	4620	0
245	20231031	153100	150815215	4620	4620	4620	4620	0
246	20231031	153000	150815215	4620	4620	4620	4620	996
247	20231031	152900	146213695	4575	4575	4575	4575	0
248	20231031	152800	146213695	4575	4575	4575	4575	0
249	20231031	152700	146213695	4575	4575	4575	4575	0
250	20231031	152600	146213695	4575	4575	4575	4575	0
251	20231031	152500	146213695	4575	4575	4575	4575	0
252	20231031	152400	146213695	4575	4575	4575	4575	0
253	20231031	152300	146213695	4575	4575	4575	4575	0
254	20231031	152200	146213695	4575	4575	4575	4575	0
255	20231031	152100	146213695	4575	4575	4575	4575	0
256	20231031	152000	146213695	4575	4575	4575	4575	0
257	20231031	151900	146213695	4575	4630	4630	4575	1281
258	20231031	151800	140348000	4630	4625	4630	4625	3
259	20231031	151700	140334120	4580	4580	4580	4580	112
260	20231031	151600	139821160	4585	4585	4585	4585	65
261	20231031	151500	139523135	4640	4640	4640	4640	0
262	20231031	151400	139523135	4640	4640	4640	4640	2
263	20231031	151300	139513855	4630	4630	4630	4630	0
264	20231031	151200	139513855	4630	4630	4630	4630	0
265	20231031	151100	139513855	4630	4630	4630	4630	0
266	20231031	151000	139513855	4630	4630	4630	4630	1
267	20231031	150900	139509225	4625	4575	4625	4575	6
268	20231031	150800	139481675	4620	4620	4620	4620	0
269	20231031	150700	139481675	4620	4620	4620	4620	0
270	20231031	150600	139481675	4620	4615	4620	4575	1935
271	20231031	150500	130595250	4645	4645	4645	4645	0
272	20231031	150400	130595250	4645	4645	4645	4645	0
273	20231031	150300	130595250	4645	4645	4645	4645	0
274	20231031	150200	130595250	4645	4645	4645	4645	0
275	20231031	150100	130595250	4645	4645	4645	4645	10
276	20231031	150000	130548800	4645	4635	4645	4635	139
277	20231031	145900	129903970	4645	4645	4645	4645	0
278	20231031	145800	129903970	4645	4645	4645	4645	0
279	20231031	145700	129903970	4645	4600	4645	4600	57
280	20231031	145600	129641455	4600	4610	4610	4600	2030
281	20231031	145500	120298580	4610	4610	4610	4610	0
282	20231031	145400	120298580	4610	4610	4610	4610	292
283	20231031	145300	118952460	4615	4615	4615	4615	0
284	20231031	145200	118952460	4615	4615	4615	4615	0
285	20231031	145100	118952460	4615	4615	4615	4615	0
286	20231031	145000	118952460	4615	4615	4615	4615	0
287	20231031	144900	118952460	4615	4615	4615	4615	0
288	20231031	144800	118952460	4615	4615	4615	4615	0
289	20231031	144700	118952460	4615	4615	4615	4615	0
290	20231031	144600	118952460	4615	4615	4615	4615	0
291	20231031	144500	118952460	4615	4615	4615	4615	8
292	20231031	144400	118915540	4615	4615	4615	4615	216
293	20231031	144300	117918700	4610	4610	4610	4610	0
294	20231031	144200	117918700	4610	4610	4610	4610	0
295	20231031	144100	117918700	4610	4610	4610	4610	0
296	20231031	144000	117918700	4610	4610	4610	4610	9
297	20231031	143900	117877210	4610	4615	4615	4605	258
298	20231031	143800	116687590	4605	4610	4610	4605	5
299	20231031	143700	116664560	4610	4610	4610	4610	0
300	20231031	143600	116664560	4610	4610	4610	4610	2
301	20231031	143500	116655340	4610	4610	4610	4610	83
302	20231031	143400	116272710	4615	4615	4615	4615	0
303	20231031	143300	116272710	4615	4615	4615	4615	0
304	20231031	143200	116272710	4615	4615	4615	4615	1
305	20231031	143100	116268095	4610	4610	4610	4610	0
306	20231031	143000	116268095	4610	4610	4610	4610	0
307	20231031	142900	116268095	4610	4610	4610	4610	20
308	20231031	142800	116175895	4610	4610	4610	4610	0
309	20231031	142700	116175895	4610	4610	4610	4610	0
310	20231031	142600	116175895	4610	4610	4610	4610	0
311	20231031	142500	116175895	4610	4610	4610	4610	0
312	20231031	142400	116175895	4610	4610	4610	4610	0
313	20231031	142300	116175895	4610	4610	4610	4610	0
314	20231031	142200	116175895	4610	4610	4610	4610	0
315	20231031	142100	116175895	4610	4610	4610	4610	30
316	20231031	142000	116037595	4610	4610	4610	4610	201
317	20231031	141900	115110985	4605	4605	4605	4605	584
318	20231031	141800	112421665	4610	4610	4610	4610	0
319	20231031	141700	112421665	4610	4610	4610	4610	0
320	20231031	141600	112421665	4610	4610	4610	4610	289
321	20231031	141500	111089375	4620	4620	4620	4620	0
322	20231031	141400	111089375	4620	4620	4620	4620	0
323	20231031	141300	111089375	4620	4620	4620	4620	0
324	20231031	141200	111089375	4620	4620	4620	4620	0
325	20231031	141100	111089375	4620	4620	4620	4620	0
326	20231031	141000	111089375	4620	4620	4620	4620	1
327	20231031	140900	111084755	4610	4610	4610	4610	0
328	20231031	140800	111084755	4610	4615	4615	4610	448
329	20231031	140700	109018740	4620	4625	4625	4620	1187
330	20231031	140600	103532795	4630	4635	4635	4630	163
331	20231031	140500	102777940	4640	4645	4645	4640	350
332	20231031	140400	101153385	4645	4645	4645	4645	0
333	20231031	140300	101153385	4645	4650	4650	4645	2376
334	20231031	140200	90108265	4655	4655	4655	4655	0
335	20231031	140100	90108265	4655	4655	4655	4655	0
336	20231031	140000	90108265	4655	4655	4655	4655	0
337	20231031	135900	90108265	4655	4650	4655	4650	414
338	20231031	135800	88182095	4655	4655	4655	4655	0
339	20231031	135700	88182095	4655	4655	4655	4655	0
340	20231031	135600	88182095	4655	4655	4655	4655	0
341	20231031	135500	88182095	4655	4655	4655	4655	0
342	20231031	135400	88182095	4655	4655	4655	4655	0
343	20231031	135300	88182095	4655	4675	4675	4655	581
344	20231031	135200	85477480	4660	4660	4660	4660	0
345	20231031	135100	85477480	4660	4660	4660	4660	0
346	20231031	135000	85477480	4660	4660	4660	4660	0
347	20231031	134900	85477480	4660	4660	4660	4660	0
348	20231031	134800	85477480	4660	4660	4660	4660	0
349	20231031	134700	85477480	4660	4660	4660	4660	0
350	20231031	134600	85477480	4660	4660	4660	4660	0
351	20231031	134500	85477480	4660	4660	4660	4660	0
352	20231031	134400	85477480	4660	4660	4660	4660	0
353	20231031	134300	85477480	4660	4660	4660	4660	0
354	20231031	134200	85477480	4660	4660	4660	4660	0
355	20231031	134100	85477480	4660	4660	4660	4660	0
356	20231031	134000	85477480	4660	4660	4660	4660	0
357	20231031	133900	85477480	4660	4660	4660	4660	0
358	20231031	133800	85477480	4660	4660	4660	4660	0
359	20231031	133700	85477480	4660	4660	4660	4660	0
360	20231031	133600	85477480	4660	4660	4660	4660	0
361	20231031	133500	85477480	4660	4660	4660	4660	0
362	20231031	133400	85477480	4660	4660	4660	4660	300
363	20231031	133300	84079480	4660	4660	4660	4660	0
364	20231031	133200	84079480	4660	4660	4660	4660	0
365	20231031	133100	84079480	4660	4660	4660	4660	0
366	20231031	133000	84079480	4660	4660	4660	4660	0
367	20231031	132900	84079480	4660	4660	4660	4660	0
368	20231031	132800	84079480	4660	4660	4660	4660	0
369	20231031	132700	84079480	4660	4660	4660	4660	0
370	20231031	132600	84079480	4660	4660	4660	4660	0
371	20231031	132500	84079480	4660	4660	4660	4660	0
372	20231031	132400	84079480	4660	4660	4660	4660	0
373	20231031	132300	84079480	4660	4660	4660	4660	0
374	20231031	132200	84079480	4660	4660	4660	4660	78
375	20231031	132100	83716000	4665	4665	4665	4665	0
376	20231031	132000	83716000	4665	4665	4665	4665	0
377	20231031	131900	83716000	4665	4665	4665	4665	0
378	20231031	131800	83716000	4665	4665	4665	4665	0
379	20231031	131700	83716000	4665	4665	4665	4665	0
380	20231031	131600	83716000	4665	4665	4665	4665	0
381	20231031	131500	83716000	4665	4665	4665	4665	0
382	20231031	131400	83716000	4665	4665	4665	4665	0
383	20231031	131300	83716000	4665	4665	4665	4665	0
384	20231031	131200	83716000	4665	4660	4665	4660	29
385	20231031	131100	83580760	4650	4650	4650	4650	0
386	20231031	131000	83580760	4650	4650	4650	4650	0
387	20231031	130900	83580760	4650	4650	4650	4650	0
388	20231031	130800	83580760	4650	4650	4650	4650	0
389	20231031	130700	83580760	4650	4650	4650	4650	0
390	20231031	130600	83580760	4650	4650	4650	4650	0
391	20231031	130500	83580760	4650	4650	4650	4650	0
392	20231031	130400	83580760	4650	4650	4650	4650	4
393	20231031	130300	83562160	4650	4650	4650	4650	0
394	20231031	130200	83562160	4650	4650	4650	4650	0
395	20231031	130100	83562160	4650	4650	4650	4650	0
396	20231031	130000	83562160	4650	4650	4650	4650	0
397	20231031	125900	83562160	4650	4650	4650	4650	0
398	20231031	125800	83562160	4650	4650	4650	4650	0
399	20231031	125700	83562160	4650	4650	4650	4650	0
400	20231031	125600	83562160	4650	4650	4650	4650	0
401	20231031	125500	83562160	4650	4650	4650	4650	0
402	20231031	125400	83562160	4650	4650	4650	4650	0
403	20231031	125300	83562160	4650	4650	4650	4650	0
404	20231031	125200	83562160	4650	4650	4650	4650	0
405	20231031	125100	83562160	4650	4650	4650	4650	72
406	20231031	125000	83227360	4660	4660	4660	4660	0
407	20231031	124900	83227360	4660	4660	4660	4660	0
408	20231031	124800	83227360	4660	4660	4660	4660	0
409	20231031	124700	83227360	4660	4660	4660	4660	0
410	20231031	124600	83227360	4660	4660	4660	4660	0
411	20231031	124500	83227360	4660	4660	4660	4660	0
412	20231031	124400	83227360	4660	4660	4660	4660	0
413	20231031	124300	83227360	4660	4660	4660	4660	471
414	20231031	124200	81032500	4655	4655	4655	4655	0
415	20231031	124100	81032500	4655	4655	4655	4655	43
416	20231031	124000	80832335	4655	4655	4655	4655	0
417	20231031	123900	80832335	4655	4655	4655	4655	0
418	20231031	123800	80832335	4655	4655	4655	4655	0
419	20231031	123700	80832335	4655	4655	4655	4655	0
420	20231031	123600	80832335	4655	4655	4655	4655	0
421	20231031	123500	80832335	4655	4655	4655	4655	3
422	20231031	123400	80818370	4655	4655	4655	4655	0
423	20231031	123300	80818370	4655	4655	4655	4655	200
424	20231031	123200	79887370	4655	4655	4655	4655	0
425	20231031	123100	79887370	4655	4655	4655	4655	0
426	20231031	123000	79887370	4655	4655	4655	4655	50
427	20231031	122900	79654620	4655	4655	4655	4655	100
428	20231031	122800	79189120	4660	4660	4660	4660	0
429	20231031	122700	79189120	4660	4655	4660	4655	29
430	20231031	122600	79054115	4655	4655	4655	4655	0
431	20231031	122500	79054115	4655	4655	4655	4655	1
432	20231031	122400	79049460	4660	4660	4660	4660	0
433	20231031	122300	79049460	4660	4660	4660	4660	0
434	20231031	122200	79049460	4660	4660	4660	4660	0
435	20231031	122100	79049460	4660	4660	4660	4660	0
436	20231031	122000	79049460	4660	4660	4660	4660	0
437	20231031	121900	79049460	4660	4660	4660	4660	0
438	20231031	121800	79049460	4660	4660	4660	4660	0
439	20231031	121700	79049460	4660	4660	4660	4660	249
440	20231031	121600	77889120	4650	4650	4650	4650	47
441	20231031	121500	77670570	4650	4650	4650	4650	0
442	20231031	121400	77670570	4650	4650	4650	4650	0
443	20231031	121300	77670570	4650	4650	4650	4650	43
444	20231031	121200	77470620	4655	4665	4665	4655	339
445	20231031	121100	75890820	4670	4670	4670	4670	30
446	20231031	121000	75750720	4675	4675	4675	4675	0
447	20231031	120900	75750720	4675	4675	4675	4675	2
448	20231031	120800	75741370	4670	4670	4670	4670	21
449	20231031	120700	75643300	4675	4675	4675	4675	0
450	20231031	120600	75643300	4675	4675	4675	4675	101
451	20231031	120500	75171125	4680	4680	4680	4680	0
452	20231031	120400	75171125	4680	4680	4680	4680	0
453	20231031	120300	75171125	4680	4680	4680	4680	100
454	20231031	120200	74703125	4685	4685	4685	4685	0
455	20231031	120100	74703125	4685	4685	4685	4685	0
456	20231031	120000	74703125	4685	4685	4685	4685	0
457	20231031	115900	74703125	4685	4685	4685	4685	0
458	20231031	115800	74703125	4685	4685	4685	4685	0
459	20231031	115700	74703125	4685	4685	4685	4685	0
460	20231031	115600	74703125	4685	4685	4685	4685	1
461	20231031	115500	74698440	4685	4685	4685	4685	0
462	20231031	115400	74698440	4685	4685	4685	4685	0
463	20231031	115300	74698440	4685	4685	4685	4685	0
464	20231031	115200	74698440	4685	4685	4685	4685	0
465	20231031	115100	74698440	4685	4685	4685	4685	0
466	20231031	115000	74698440	4685	4685	4685	4685	0
467	20231031	114900	74698440	4685	4685	4685	4685	0
468	20231031	114800	74698440	4685	4685	4685	4685	0
469	20231031	114700	74698440	4685	4685	4685	4685	0
470	20231031	114600	74698440	4685	4685	4685	4685	0
471	20231031	114500	74698440	4685	4685	4685	4685	2
472	20231031	114400	74689070	4670	4670	4670	4670	0
473	20231031	114300	74689070	4670	4670	4670	4670	373
474	20231031	114200	72947160	4670	4670	4670	4670	0
475	20231031	114100	72947160	4670	4670	4670	4670	0
476	20231031	114000	72947160	4670	4670	4670	4670	0
477	20231031	113900	72947160	4670	4670	4670	4670	0
478	20231031	113800	72947160	4670	4670	4670	4670	0
479	20231031	113700	72947160	4670	4670	4670	4670	0
480	20231031	113600	72947160	4670	4670	4670	4670	1000
481	20231031	113500	68277160	4670	4670	4670	4670	0
482	20231031	113400	68277160	4670	4670	4670	4670	0
483	20231031	113300	68277160	4670	4670	4670	4670	0
484	20231031	113200	68277160	4670	4670	4670	4670	0
485	20231031	113100	68277160	4670	4670	4670	4670	0
486	20231031	113000	68277160	4670	4670	4670	4670	0
487	20231031	112900	68277160	4670	4670	4670	4670	200
488	20231031	112800	67343160	4695	4695	4695	4695	0
489	20231031	112700	67343160	4695	4695	4695	4695	0
490	20231031	112600	67343160	4695	4695	4695	4695	0
491	20231031	112500	67343160	4695	4695	4695	4695	0
492	20231031	112400	67343160	4695	4695	4695	4695	0
493	20231031	112300	67343160	4695	4695	4695	4695	1
494	20231031	112200	67338465	4695	4695	4695	4695	0
495	20231031	112100	67338465	4695	4690	4695	4690	155
496	20231031	112000	66611345	4685	4680	4685	4680	58
497	20231031	111900	66339640	4680	4680	4680	4680	78
498	20231031	111800	65974600	4670	4670	4670	4670	0
499	20231031	111700	65974600	4670	4670	4670	4670	0
500	20231031	111600	65974600	4670	4670	4670	4670	0
501	20231031	111500	65974600	4670	4670	4670	4670	0
502	20231031	111400	65974600	4670	4670	4670	4670	0
503	20231031	111300	65974600	4670	4670	4670	4670	0
504	20231031	111200	65974600	4670	4670	4670	4670	100
505	20231031	111100	65507600	4680	4680	4680	4680	0
506	20231031	111000	65507600	4680	4680	4680	4680	2
507	20231031	110900	65498240	4665	4665	4665	4665	0
508	20231031	110800	65498240	4665	4660	4665	4660	216
509	20231031	110700	64490620	4665	4665	4665	4665	278
510	20231031	110600	63193750	4670	4670	4670	4670	118
511	20231031	110500	62642690	4670	4670	4670	4670	0
512	20231031	110400	62642690	4670	4670	4670	4670	0
513	20231031	110300	62642690	4670	4670	4670	4670	0
514	20231031	110200	62642690	4670	4670	4670	4670	0
515	20231031	110100	62642690	4670	4670	4670	4670	0
516	20231031	110000	62642690	4670	4670	4670	4670	200
517	20231031	105900	61708690	4660	4660	4660	4660	0
518	20231031	105800	61708690	4660	4660	4660	4660	0
519	20231031	105700	61708690	4660	4660	4660	4660	0
520	20231031	105600	61708690	4660	4660	4660	4660	0
521	20231031	105500	61708690	4660	4660	4660	4660	0
522	20231031	105400	61708690	4660	4660	4660	4660	0
523	20231031	105300	61708690	4660	4660	4660	4660	0
524	20231031	105200	61708690	4660	4660	4660	4660	0
525	20231031	105100	61708690	4660	4660	4660	4660	0
526	20231031	105000	61708690	4660	4660	4660	4660	0
527	20231031	104900	61708690	4660	4660	4660	4660	0
528	20231031	104800	61708690	4660	4660	4660	4660	0
529	20231031	104700	61708690	4660	4660	4660	4660	0
530	20231031	104600	61708690	4660	4660	4660	4660	0
531	20231031	104500	61708690	4660	4670	4670	4660	200
532	20231031	104400	60776190	4670	4670	4670	4670	0
533	20231031	104300	60776190	4670	4670	4670	4670	0
534	20231031	104200	60776190	4670	4670	4670	4670	0
535	20231031	104100	60776190	4670	4670	4670	4670	0
536	20231031	104000	60776190	4670	4670	4670	4670	224
537	20231031	103900	59730110	4670	4670	4670	4670	0
538	20231031	103800	59730110	4670	4670	4670	4670	0
539	20231031	103700	59730110	4670	4670	4670	4670	0
540	20231031	103600	59730110	4670	4670	4670	4670	532
541	20231031	103500	57245670	4670	4675	4675	4670	4499
542	20231031	103400	36235075	4690	4690	4690	4690	0
543	20231031	103300	36235075	4690	4690	4690	4690	2
544	20231031	103200	36225695	4675	4675	4675	4675	0
545	20231031	103100	36225695	4675	4675	4675	4675	1
546	20231031	103000	36221020	4675	4675	4675	4675	0
547	20231031	102900	36221020	4675	4675	4675	4675	0
548	20231031	102800	36221020	4675	4675	4675	4675	0
549	20231031	102700	36221020	4675	4675	4675	4675	318
550	20231031	102600	34734370	4675	4675	4675	4675	0
551	20231031	102500	34734370	4675	4675	4675	4675	0
552	20231031	102400	34734370	4675	4675	4675	4675	1
553	20231031	102300	34729695	4675	4675	4675	4675	0
554	20231031	102200	34729695	4675	4675	4675	4670	35
555	20231031	102100	34566235	4690	4690	4690	4690	165
556	20231031	102000	33792385	4690	4690	4690	4690	1
557	20231031	101900	33787695	4670	4670	4670	4670	250
558	20231031	101800	32620195	4670	4670	4670	4670	250
559	20231031	101700	31452695	4680	4670	4680	4670	410
560	20231031	101600	29534815	4670	4670	4670	4670	0
561	20231031	101500	29534815	4670	4670	4670	4670	0
562	20231031	101400	29534815	4670	4670	4670	4670	45
563	20231031	101300	29324665	4670	4670	4670	4670	2
564	20231031	101200	29315325	4670	4670	4670	4670	2
565	20231031	101100	29305985	4670	4670	4670	4670	0
566	20231031	101000	29305985	4670	4670	4670	4670	0
567	20231031	100900	29305985	4670	4670	4670	4670	0
568	20231031	100800	29305985	4670	4670	4670	4670	100
569	20231031	100700	28838985	4670	4670	4670	4670	400
570	20231031	100600	26970985	4670	4670	4670	4670	0
571	20231031	100500	26970985	4670	4670	4670	4670	0
572	20231031	100400	26970985	4670	4670	4670	4670	0
573	20231031	100300	26970985	4670	4670	4670	4670	0
574	20231031	100200	26970985	4670	4670	4670	4670	0
575	20231031	100100	26970985	4670	4670	4670	4670	2
576	20231031	100000	26961645	4670	4670	4670	4670	0
577	20231031	095900	26961645	4670	4670	4670	4670	0
578	20231031	095800	26961645	4670	4670	4670	4670	1
579	20231031	095700	26956975	4640	4660	4660	4640	201
580	20231031	095600	26023545	4670	4670	4670	4670	0
581	20231031	095500	26023545	4670	4665	4670	4665	10
582	20231031	095400	25976885	4665	4665	4665	4665	0
583	20231031	095300	25976885	4665	4665	4665	4665	153
584	20231031	095200	25263140	4670	4670	4670	4670	0
585	20231031	095100	25263140	4670	4670	4670	4670	25
586	20231031	095000	25146390	4680	4680	4680	4680	2
587	20231031	094900	25137030	4670	4670	4670	4670	62
588	20231031	094800	24847490	4680	4680	4680	4680	0
589	20231031	094700	24847490	4680	4680	4680	4680	2
590	20231031	094600	24838130	4675	4675	4675	4675	0
591	20231031	094500	24838130	4675	4680	4680	4675	531
592	20231031	094400	22353060	4695	4695	4695	4695	0
593	20231031	094300	22353060	4695	4695	4695	4695	0
594	20231031	094200	22353060	4695	4695	4695	4695	2
595	20231031	094100	22343670	4680	4680	4680	4680	0
596	20231031	094000	22343670	4680	4690	4690	4680	118
597	20231031	093900	21790970	4695	4695	4695	4695	0
598	20231031	093800	21790970	4695	4695	4695	4695	12
599	20231031	093700	21734630	4700	4700	4700	4700	408
600	20231031	093600	19817030	4700	4710	4710	4700	400
601	20231031	093500	17935670	4710	4710	4710	4710	0
602	20231031	093400	17935670	4710	4710	4710	4710	0
603	20231031	093300	17935670	4710	4710	4710	4710	6
604	20231031	093200	17907410	4740	4740	4740	4740	0
605	20231031	093100	17907410	4740	4740	4740	4740	0
606	20231031	093000	17907410	4740	4740	4740	4740	0
607	20231031	092900	17907410	4740	4740	4740	4740	0
608	20231031	092800	17907410	4740	4740	4740	4740	0
609	20231031	092700	17907410	4740	4740	4740	4740	0
610	20231031	092600	17907410	4740	4740	4740	4740	2
611	20231031	092500	17897930	4705	4740	4740	4705	3
612	20231031	092400	17883745	4705	4705	4705	4705	11
613	20231031	092300	17831990	4740	4740	4740	4740	2
614	20231031	092200	17822510	4705	4710	4710	4705	1212
615	20231031	092100	12118140	4710	4715	4715	4710	163
616	20231031	092000	11350195	4720	4725	4725	4720	51
617	20231031	091900	11109335	4740	4740	4740	4740	0
618	20231031	091800	11109335	4740	4740	4740	4740	0
619	20231031	091700	11109335	4740	4740	4740	4740	0
620	20231031	091600	11109335	4740	4735	4740	4735	5
621	20231031	091500	11085655	4725	4735	4735	4725	362
622	20231031	091400	9373060	4740	4740	4740	4740	0
623	20231031	091300	9373060	4740	4740	4740	4740	0
624	20231031	091200	9373060	4740	4740	4740	4740	0
625	20231031	091100	9373060	4740	4740	4740	4740	1
626	20231031	091000	9368320	4740	4740	4740	4740	20
627	20231031	090900	9273520	4755	4755	4755	4755	0
628	20231031	090800	9273520	4755	4755	4755	4755	0
629	20231031	090700	9273520	4755	4745	4755	4745	11
630	20231031	090600	9221290	4740	4735	4740	4735	29
631	20231031	090500	9083850	4720	4720	4720	4720	12
632	20231031	090400	9027210	4735	4730	4735	4730	226
633	20231031	090300	7958145	4730	4725	4730	4725	226
634	20231031	090200	6889170	4720	4710	4720	4710	1021
635	20231031	090100	2080220	4700	4700	4700	4700	1
636	20231031	090000	2075520	4690	4685	4690	4685	443