KissMeData/317690/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210600	68322750	4670	4670	4670	4670	174
3	20231031	210500	68322750	4670	4670	4670	4670	0
4	20231031	210400	68322750	4670	4670	4670	4670	0
5	20231031	210300	68322750	4670	4670	4670	4670	0
6	20231031	210200	68322750	4670	4670	4670	4670	0
7	20231031	210100	68322750	4670	4670	4670	4670	0
8	20231031	210000	68322750	4670	4670	4670	4670	0
9	20231031	205900	68322750	4670	4670	4670	4670	0
10	20231031	205800	68322750	4670	4670	4670	4670	0
11	20231031	205700	68322750	4670	4670	4670	4670	0
12	20231031	205600	68322750	4670	4670	4670	4670	0
13	20231031	205500	68322750	4670	4670	4670	4670	0
14	20231031	205400	68322750	4670	4670	4670	4670	0
15	20231031	205300	68322750	4670	4670	4670	4670	0
16	20231031	205200	68322750	4670	4670	4670	4670	0
17	20231031	205100	68322750	4670	4670	4670	4670	0
18	20231031	205000	68322750	4670	4670	4670	4670	0
19	20231031	204900	68322750	4670	4670	4670	4670	0
20	20231031	204800	68322750	4670	4670	4670	4670	0
21	20231031	204700	68322750	4670	4670	4670	4670	0
22	20231031	204600	68322750	4670	4670	4670	4670	0
23	20231031	204500	68322750	4670	4670	4670	4670	0
24	20231031	204400	68322750	4670	4670	4670	4670	0
25	20231031	204300	68322750	4670	4670	4670	4670	0
26	20231031	204200	68322750	4670	4670	4670	4670	0
27	20231031	204100	68322750	4670	4670	4670	4670	0
28	20231031	204000	68322750	4670	4670	4670	4670	0
29	20231031	203900	68322750	4670	4670	4670	4670	0
30	20231031	203800	68322750	4670	4670	4670	4670	0
31	20231031	203700	68322750	4670	4670	4670	4670	0
32	20231031	203600	68322750	4670	4670	4670	4670	174
33	20231031	203500	68322750	4670	4670	4670	4670	0
34	20231031	203400	68322750	4670	4670	4670	4670	0
35	20231031	203300	68322750	4670	4670	4670	4670	0
36	20231031	203200	68322750	4670	4670	4670	4670	0
37	20231031	203100	68322750	4670	4670	4670	4670	0
38	20231031	203000	68322750	4670	4670	4670	4670	0
39	20231031	202900	68322750	4670	4670	4670	4670	0
40	20231031	202800	68322750	4670	4670	4670	4670	0
41	20231031	202700	68322750	4670	4670	4670	4670	0
42	20231031	202600	68322750	4670	4670	4670	4670	0
43	20231031	202500	68322750	4670	4670	4670	4670	0
44	20231031	202400	68322750	4670	4670	4670	4670	0
45	20231031	202300	68322750	4670	4670	4670	4670	0
46	20231031	202200	68322750	4670	4670	4670	4670	0
47	20231031	202100	68322750	4670	4670	4670	4670	0
48	20231031	202000	68322750	4670	4670	4670	4670	0
49	20231031	201900	68322750	4670	4670	4670	4670	0
50	20231031	201800	68322750	4670	4670	4670	4670	0
51	20231031	201700	68322750	4670	4670	4670	4670	0
52	20231031	201600	68322750	4670	4670	4670	4670	0
53	20231031	201500	68322750	4670	4670	4670	4670	0
54	20231031	201400	68322750	4670	4670	4670	4670	0
55	20231031	201300	68322750	4670	4670	4670	4670	0
56	20231031	201200	68322750	4670	4670	4670	4670	0
57	20231031	201100	68322750	4670	4670	4670	4670	0
58	20231031	201000	68322750	4670	4670	4670	4670	0
59	20231031	200900	68322750	4670	4670	4670	4670	0
60	20231031	200800	68322750	4670	4670	4670	4670	0
61	20231031	200700	68322750	4670	4670	4670	4670	0
62	20231031	200600	68322750	4670	4670	4670	4670	174
63	20231031	200500	68322750	4670	4670	4670	4670	0
64	20231031	200400	68322750	4670	4670	4670	4670	0
65	20231031	200300	68322750	4670	4670	4670	4670	0
66	20231031	200200	68322750	4670	4670	4670	4670	0
67	20231031	200100	68322750	4670	4670	4670	4670	0
68	20231031	200000	68322750	4670	4670	4670	4670	0
69	20231031	195900	68322750	4670	4670	4670	4670	0
70	20231031	195800	68322750	4670	4670	4670	4670	0
71	20231031	195700	68322750	4670	4670	4670	4670	0
72	20231031	195600	68322750	4670	4670	4670	4670	0
73	20231031	195500	68322750	4670	4670	4670	4670	0
74	20231031	195400	68322750	4670	4670	4670	4670	0
75	20231031	195300	68322750	4670	4670	4670	4670	0
76	20231031	195200	68322750	4670	4670	4670	4670	0
77	20231031	195100	68322750	4670	4670	4670	4670	0
78	20231031	195000	68322750	4670	4670	4670	4670	0
79	20231031	194900	68322750	4670	4670	4670	4670	0
80	20231031	194800	68322750	4670	4670	4670	4670	0
81	20231031	194700	68322750	4670	4670	4670	4670	0
82	20231031	194600	68322750	4670	4670	4670	4670	0
83	20231031	194500	68322750	4670	4670	4670	4670	0
84	20231031	194400	68322750	4670	4670	4670	4670	0
85	20231031	194300	68322750	4670	4670	4670	4670	0
86	20231031	194200	68322750	4670	4670	4670	4670	0
87	20231031	194100	68322750	4670	4670	4670	4670	0
88	20231031	194000	68322750	4670	4670	4670	4670	0
89	20231031	193900	68322750	4670	4670	4670	4670	0
90	20231031	193800	68322750	4670	4670	4670	4670	0
91	20231031	193700	68322750	4670	4670	4670	4670	0
92	20231031	193600	68322750	4670	4670	4670	4670	174
93	20231031	193500	68322750	4670	4670	4670	4670	0
94	20231031	193400	68322750	4670	4670	4670	4670	0
95	20231031	193300	68322750	4670	4670	4670	4670	0
96	20231031	193200	68322750	4670	4670	4670	4670	0
97	20231031	193100	68322750	4670	4670	4670	4670	0
98	20231031	193000	68322750	4670	4670	4670	4670	0
99	20231031	192900	68322750	4670	4670	4670	4670	0
100	20231031	192800	68322750	4670	4670	4670	4670	0
101	20231031	192700	68322750	4670	4670	4670	4670	0
102	20231031	192600	68322750	4670	4670	4670	4670	0
103	20231031	192500	68322750	4670	4670	4670	4670	0
104	20231031	192400	68322750	4670	4670	4670	4670	0
105	20231031	192300	68322750	4670	4670	4670	4670	0
106	20231031	192200	68322750	4670	4670	4670	4670	0
107	20231031	192100	68322750	4670	4670	4670	4670	0
108	20231031	192000	68322750	4670	4670	4670	4670	0
109	20231031	191900	68322750	4670	4670	4670	4670	0
110	20231031	191800	68322750	4670	4670	4670	4670	0
111	20231031	191700	68322750	4670	4670	4670	4670	0
112	20231031	191600	68322750	4670	4670	4670	4670	0
113	20231031	191500	68322750	4670	4670	4670	4670	0
114	20231031	191400	68322750	4670	4670	4670	4670	0
115	20231031	191300	68322750	4670	4670	4670	4670	0
116	20231031	191200	68322750	4670	4670	4670	4670	0
117	20231031	191100	68322750	4670	4670	4670	4670	0
118	20231031	191000	68322750	4670	4670	4670	4670	0
119	20231031	190900	68322750	4670	4670	4670	4670	0
120	20231031	190800	68322750	4670	4670	4670	4670	0
121	20231031	190700	68322750	4670	4670	4670	4670	0
122	20231031	190600	68322750	4670	4670	4670	4670	174
123	20231031	190500	68322750	4670	4670	4670	4670	0
124	20231031	190400	68322750	4670	4670	4670	4670	0
125	20231031	190300	68322750	4670	4670	4670	4670	0
126	20231031	190200	68322750	4670	4670	4670	4670	0
127	20231031	190100	68322750	4670	4670	4670	4670	0
128	20231031	190000	68322750	4670	4670	4670	4670	0
129	20231031	185900	68322750	4670	4670	4670	4670	0
130	20231031	185800	68322750	4670	4670	4670	4670	0
131	20231031	185700	68322750	4670	4670	4670	4670	0
132	20231031	185600	68322750	4670	4670	4670	4670	0
133	20231031	185500	68322750	4670	4670	4670	4670	0
134	20231031	185400	68322750	4670	4670	4670	4670	0
135	20231031	185300	68322750	4670	4670	4670	4670	0
136	20231031	185200	68322750	4670	4670	4670	4670	0
137	20231031	185100	68322750	4670	4670	4670	4670	0
138	20231031	185000	68322750	4670	4670	4670	4670	0
139	20231031	184900	68322750	4670	4670	4670	4670	0
140	20231031	184800	68322750	4670	4670	4670	4670	0
141	20231031	184700	68322750	4670	4670	4670	4670	0
142	20231031	184600	68322750	4670	4670	4670	4670	0
143	20231031	184500	68322750	4670	4670	4670	4670	0
144	20231031	184400	68322750	4670	4670	4670	4670	0
145	20231031	184300	68322750	4670	4670	4670	4670	0
146	20231031	184200	68322750	4670	4670	4670	4670	0
147	20231031	184100	68322750	4670	4670	4670	4670	0
148	20231031	184000	68322750	4670	4670	4670	4670	0
149	20231031	183900	68322750	4670	4670	4670	4670	0
150	20231031	183800	68322750	4670	4670	4670	4670	0
151	20231031	183700	68322750	4670	4670	4670	4670	0
152	20231031	183600	68322750	4670	4670	4670	4670	174
153	20231031	183500	68322750	4670	4670	4670	4670	0
154	20231031	183400	68322750	4670	4670	4670	4670	0
155	20231031	183300	68322750	4670	4670	4670	4670	0
156	20231031	183200	68322750	4670	4670	4670	4670	0
157	20231031	183100	68322750	4670	4670	4670	4670	0
158	20231031	183000	68322750	4670	4670	4670	4670	0
159	20231031	182900	68322750	4670	4670	4670	4670	0
160	20231031	182800	68322750	4670	4670	4670	4670	0
161	20231031	182700	68322750	4670	4670	4670	4670	0
162	20231031	182600	68322750	4670	4670	4670	4670	0
163	20231031	182500	68322750	4670	4670	4670	4670	0
164	20231031	182400	68322750	4670	4670	4670	4670	0
165	20231031	182300	68322750	4670	4670	4670	4670	0
166	20231031	182200	68322750	4670	4670	4670	4670	0
167	20231031	182100	68322750	4670	4670	4670	4670	0
168	20231031	182000	68322750	4670	4670	4670	4670	0
169	20231031	181900	68322750	4670	4670	4670	4670	0
170	20231031	181800	68322750	4670	4670	4670	4670	0
171	20231031	181700	68322750	4670	4670	4670	4670	0
172	20231031	181600	68322750	4670	4670	4670	4670	0
173	20231031	181500	68322750	4670	4670	4670	4670	0
174	20231031	181400	68322750	4670	4670	4670	4670	0
175	20231031	181300	68322750	4670	4670	4670	4670	0
176	20231031	181200	68322750	4670	4670	4670	4670	0
177	20231031	181100	68322750	4670	4670	4670	4670	0
178	20231031	181000	68322750	4670	4670	4670	4670	0
179	20231031	180900	68322750	4670	4670	4670	4670	0
180	20231031	180800	68322750	4670	4670	4670	4670	0
181	20231031	180700	68322750	4670	4670	4670	4670	0
182	20231031	180600	68322750	4670	4670	4670	4670	174
183	20231031	180500	68322750	4670	4670	4670	4670	0
184	20231031	180400	68322750	4670	4670	4670	4670	0
185	20231031	180300	68322750	4670	4670	4670	4670	0
186	20231031	180200	68322750	4670	4670	4670	4670	0
187	20231031	180100	68322750	4670	4670	4670	4670	0
188	20231031	180000	68322750	4670	4670	4670	4670	0
189	20231031	175900	68322750	4670	4670	4670	4670	0
190	20231031	175800	68322750	4670	4670	4670	4670	0
191	20231031	175700	68322750	4670	4670	4670	4670	0
192	20231031	175600	68322750	4670	4670	4670	4670	0
193	20231031	175500	68322750	4670	4670	4670	4670	0
194	20231031	175400	68322750	4670	4670	4670	4670	0
195	20231031	175300	68322750	4670	4670	4670	4670	0
196	20231031	175200	68322750	4670	4670	4670	4670	0
197	20231031	175100	68322750	4670	4670	4670	4670	0
198	20231031	175000	68322750	4670	4670	4670	4670	0
199	20231031	174900	68322750	4670	4670	4670	4670	0
200	20231031	174800	68322750	4670	4670	4670	4670	0
201	20231031	174700	68322750	4670	4670	4670	4670	0
202	20231031	174600	68322750	4670	4670	4670	4670	0
203	20231031	174500	68322750	4670	4670	4670	4670	0
204	20231031	174400	68322750	4670	4670	4670	4670	0
205	20231031	174300	68322750	4670	4670	4670	4670	0
206	20231031	174200	68322750	4670	4670	4670	4670	0
207	20231031	174100	68322750	4670	4670	4670	4670	0
208	20231031	174000	68322750	4670	4670	4670	4670	0
209	20231031	173900	68322750	4670	4670	4670	4670	0
210	20231031	173800	68322750	4670	4670	4670	4670	0
211	20231031	173700	68322750	4670	4670	4670	4670	0
212	20231031	173600	68322750	4670	4670	4670	4670	174
213	20231031	173500	68322750	4670	4670	4670	4670	0
214	20231031	173400	68322750	4670	4670	4670	4670	0
215	20231031	173300	68322750	4670	4670	4670	4670	0
216	20231031	173200	68322750	4670	4670	4670	4670	0
217	20231031	173100	68322750	4670	4670	4670	4670	0
218	20231031	173000	68322750	4670	4670	4670	4670	0
219	20231031	172900	68322750	4670	4670	4670	4670	0
220	20231031	172800	68322750	4670	4670	4670	4670	0
221	20231031	172700	68322750	4670	4670	4670	4670	0
222	20231031	172600	68322750	4670	4670	4670	4670	0
223	20231031	172500	68322750	4670	4670	4670	4670	0
224	20231031	172400	68322750	4670	4670	4670	4670	0
225	20231031	172300	68322750	4670	4670	4670	4670	0
226	20231031	172200	68322750	4670	4670	4670	4670	0
227	20231031	172100	68322750	4670	4670	4670	4670	0
228	20231031	172000	68322750	4670	4670	4670	4670	0
229	20231031	171900	68322750	4670	4670	4670	4670	0
230	20231031	171800	68322750	4670	4670	4670	4670	0
231	20231031	171700	68322750	4670	4670	4670	4670	0
232	20231031	171600	68322750	4670	4670	4670	4670	0
233	20231031	171500	68322750	4670	4670	4670	4670	0
234	20231031	171400	68322750	4670	4670	4670	4670	0
235	20231031	171300	68322750	4670	4670	4670	4670	0
236	20231031	171200	68322750	4670	4670	4670	4670	0
237	20231031	171100	68322750	4670	4670	4670	4670	0
238	20231031	171000	68322750	4670	4670	4670	4670	0
239	20231031	170900	68322750	4670	4670	4670	4670	0
240	20231031	170800	68322750	4670	4670	4670	4670	0
241	20231031	170700	68322750	4670	4670	4670	4670	0
242	20231031	170600	68322750	4670	4670	4670	4670	174
243	20231031	170500	68322750	4670	4670	4670	4670	0
244	20231031	170400	68322750	4670	4670	4670	4670	0
245	20231031	170300	68322750	4670	4670	4670	4670	0
246	20231031	170200	68322750	4670	4670	4670	4670	0
247	20231031	170100	68322750	4670	4670	4670	4670	0
248	20231031	170000	68322750	4670	4670	4670	4670	0
249	20231031	165900	68322750	4670	4670	4670	4670	0
250	20231031	165800	68322750	4670	4670	4670	4670	0
251	20231031	165700	68322750	4670	4670	4670	4670	0
252	20231031	165600	68322750	4670	4670	4670	4670	0
253	20231031	165500	68322750	4670	4670	4670	4670	0
254	20231031	165400	68322750	4670	4670	4670	4670	0
255	20231031	165300	68322750	4670	4670	4670	4670	0
256	20231031	165200	68322750	4670	4670	4670	4670	0
257	20231031	165100	68322750	4670	4670	4670	4670	0
258	20231031	165000	68322750	4670	4670	4670	4670	0
259	20231031	164900	68322750	4670	4670	4670	4670	0
260	20231031	164800	68322750	4670	4670	4670	4670	0
261	20231031	164700	68322750	4670	4670	4670	4670	0
262	20231031	164600	68322750	4670	4670	4670	4670	0
263	20231031	164500	68322750	4670	4670	4670	4670	0
264	20231031	164400	68322750	4670	4670	4670	4670	0
265	20231031	164300	68322750	4670	4670	4670	4670	0
266	20231031	164200	68322750	4670	4670	4670	4670	0
267	20231031	164100	68322750	4670	4670	4670	4670	0
268	20231031	164000	68322750	4670	4670	4670	4670	0
269	20231031	163900	68322750	4670	4670	4670	4670	0
270	20231031	163800	68322750	4670	4670	4670	4670	0
271	20231031	163700	68322750	4670	4670	4670	4670	0
272	20231031	163600	68322750	4670	4670	4670	4670	174
273	20231031	163500	68322750	4670	4670	4670	4670	0
274	20231031	163400	68322750	4670	4670	4670	4670	0
275	20231031	163300	68322750	4670	4670	4670	4670	0
276	20231031	163200	68322750	4670	4670	4670	4670	0
277	20231031	163100	68322750	4670	4670	4670	4670	0
278	20231031	163000	68322750	4670	4670	4670	4670	0
279	20231031	162900	68322750	4670	4670	4670	4670	0
280	20231031	162800	68322750	4670	4670	4670	4670	0
281	20231031	162700	68322750	4670	4670	4670	4670	0
282	20231031	162600	68322750	4670	4670	4670	4670	0
283	20231031	162500	68322750	4670	4670	4670	4670	0
284	20231031	162400	68322750	4670	4670	4670	4670	0
285	20231031	162300	68322750	4670	4670	4670	4670	0
286	20231031	162200	68322750	4670	4670	4670	4670	0
287	20231031	162100	68322750	4670	4670	4670	4670	0
288	20231031	162000	68322750	4670	4670	4670	4670	0
289	20231031	161900	68322750	4670	4670	4670	4670	0
290	20231031	161800	68322750	4670	4670	4670	4670	0
291	20231031	161700	68322750	4670	4670	4670	4670	0
292	20231031	161600	68322750	4670	4670	4670	4670	0
293	20231031	161500	68322750	4670	4670	4670	4670	0
294	20231031	161400	68322750	4670	4670	4670	4670	0
295	20231031	161300	68322750	4670	4670	4670	4670	0
296	20231031	161200	68322750	4670	4670	4670	4670	0
297	20231031	161100	68322750	4670	4670	4670	4670	0
298	20231031	161000	68322750	4670	4670	4670	4670	0
299	20231031	160900	68322750	4670	4670	4670	4670	0
300	20231031	160800	68322750	4670	4670	4670	4670	0
301	20231031	160700	68322750	4670	4670	4670	4670	0
302	20231031	160600	68322750	4670	4670	4670	4670	174
303	20231031	160500	68322750	4670	4670	4670	4670	0
304	20231031	160400	68322750	4670	4670	4670	4670	0
305	20231031	160300	68322750	4670	4670	4670	4670	0
306	20231031	160200	68322750	4670	4670	4670	4670	0
307	20231031	160100	68322750	4670	4670	4670	4670	0
308	20231031	160000	68322750	4670	4670	4670	4670	0
309	20231031	155900	68322750	4670	4670	4670	4670	0
310	20231031	155800	68322750	4670	4670	4670	4670	0
311	20231031	155700	68322750	4670	4670	4670	4670	0
312	20231031	155600	68322750	4670	4670	4670	4670	0
313	20231031	155500	68322750	4670	4670	4670	4670	0
314	20231031	155400	68322750	4670	4670	4670	4670	0
315	20231031	155300	68322750	4670	4670	4670	4670	0
316	20231031	155200	68322750	4670	4670	4670	4670	0
317	20231031	155100	68322750	4670	4670	4670	4670	0
318	20231031	155000	68322750	4670	4670	4670	4670	0
319	20231031	154900	68322750	4670	4670	4670	4670	0
320	20231031	154800	68322750	4670	4670	4670	4670	0
321	20231031	154700	68322750	4670	4670	4670	4670	0
322	20231031	154600	68322750	4670	4670	4670	4670	0
323	20231031	154500	68322750	4670	4670	4670	4670	0
324	20231031	154400	68322750	4670	4670	4670	4670	0
325	20231031	154300	68322750	4670	4670	4670	4670	0
326	20231031	154200	68322750	4670	4670	4670	4670	0
327	20231031	154100	68322750	4670	4670	4670	4670	0
328	20231031	154000	68322750	4670	4670	4670	4670	0
329	20231031	153900	68322750	4670	4670	4670	4670	0
330	20231031	153800	68322750	4670	4670	4670	4670	0
331	20231031	153700	68322750	4670	4670	4670	4670	0
332	20231031	153600	68322750	4670	4670	4670	4670	174
333	20231031	153500	68322750	4670	4670	4670	4670	0
334	20231031	153400	68322750	4670	4670	4670	4670	0
335	20231031	153300	68322750	4670	4670	4670	4670	0
336	20231031	153200	68322750	4670	4670	4670	4670	0
337	20231031	153100	68322750	4670	4670	4670	4670	0
338	20231031	153000	68322750	4670	4670	4670	4670	174
339	20231031	152900	67510170	4675	4675	4675	4675	0
340	20231031	152800	67510170	4675	4675	4675	4675	0
341	20231031	152700	67510170	4675	4675	4675	4675	0
342	20231031	152600	67510170	4675	4675	4675	4675	0
343	20231031	152500	67510170	4675	4675	4675	4675	0
344	20231031	152400	67510170	4675	4675	4675	4675	0
345	20231031	152300	67510170	4675	4675	4675	4675	0
346	20231031	152200	67510170	4675	4675	4675	4675	0
347	20231031	152100	67510170	4675	4675	4675	4675	0
348	20231031	152000	67510170	4675	4675	4675	4675	0
349	20231031	151900	67510170	4675	4670	4675	4665	318
350	20231031	151800	66026615	4675	4685	4685	4675	414
351	20231031	151700	64090055	4700	4700	4700	4700	0
352	20231031	151600	64090055	4700	4700	4700	4700	0
353	20231031	151500	64090055	4700	4700	4700	4700	0
354	20231031	151400	64090055	4700	4700	4700	4700	2
355	20231031	151300	64080655	4685	4700	4700	4685	12
356	20231031	151200	64024420	4705	4705	4705	4700	42
357	20231031	151100	63826815	4700	4700	4700	4700	2
358	20231031	151000	63817415	4705	4705	4705	4705	0
359	20231031	150900	63817415	4705	4705	4705	4705	40
360	20231031	150800	63629215	4705	4705	4705	4705	0
361	20231031	150700	63629215	4705	4705	4705	4705	1
362	20231031	150600	63624510	4705	4705	4705	4705	0
363	20231031	150500	63624510	4705	4705	4705	4705	1
364	20231031	150400	63619805	4685	4685	4685	4685	0
365	20231031	150300	63619805	4685	4685	4685	4685	0
366	20231031	150200	63619805	4685	4685	4685	4685	100
367	20231031	150100	63151305	4685	4685	4685	4685	5
368	20231031	150000	63127880	4685	4710	4710	4685	294
369	20231031	145900	61750440	4715	4715	4715	4715	0
370	20231031	145800	61750440	4715	4715	4715	4680	7
371	20231031	145700	61717470	4715	4715	4715	4715	0
372	20231031	145600	61717470	4715	4715	4715	4715	0
373	20231031	145500	61717470	4715	4715	4715	4715	0
374	20231031	145400	61717470	4715	4715	4715	4715	0
375	20231031	145300	61717470	4715	4715	4715	4715	0
376	20231031	145200	61717470	4715	4680	4715	4680	101
377	20231031	145100	61244755	4730	4730	4730	4730	0
378	20231031	145000	61244755	4730	4730	4730	4730	1
379	20231031	144900	61240025	4680	4680	4680	4680	0
380	20231031	144800	61240025	4680	4680	4680	4680	1
381	20231031	144700	61235345	4725	4725	4725	4725	0
382	20231031	144600	61235345	4725	4725	4725	4725	0
383	20231031	144500	61235345	4725	4725	4725	4725	0
384	20231031	144400	61235345	4725	4725	4725	4725	1
385	20231031	144300	61230620	4725	4725	4725	4725	0
386	20231031	144200	61230620	4725	4725	4725	4725	1
387	20231031	144100	61225895	4730	4730	4730	4730	44
388	20231031	144000	61017775	4725	4725	4725	4725	2
389	20231031	143900	61008325	4680	4680	4680	4680	1
390	20231031	143800	61003645	4680	4690	4690	4680	5
391	20231031	143700	60980235	4725	4725	4725	4725	0
392	20231031	143600	60980235	4725	4725	4725	4725	0
393	20231031	143500	60980235	4725	4725	4725	4725	0
394	20231031	143400	60980235	4725	4725	4725	4725	0
395	20231031	143300	60980235	4725	4725	4725	4725	0
396	20231031	143200	60980235	4725	4725	4725	4725	0
397	20231031	143100	60980235	4725	4725	4725	4725	0
398	20231031	143000	60980235	4725	4725	4725	4725	0
399	20231031	142900	60980235	4725	4725	4725	4725	1
400	20231031	142800	60975510	4680	4680	4680	4680	0
401	20231031	142700	60975510	4680	4720	4720	4680	2851
402	20231031	142600	47607815	4725	4725	4725	4725	0
403	20231031	142500	47607815	4725	4725	4725	4725	0
404	20231031	142400	47607815	4725	4725	4725	4725	1
405	20231031	142300	47603090	4725	4725	4725	4725	0
406	20231031	142200	47603090	4725	4725	4725	4725	0
407	20231031	142100	47603090	4725	4725	4725	4725	0
408	20231031	142000	47603090	4725	4725	4725	4725	0
409	20231031	141900	47603090	4725	4725	4725	4725	0
410	20231031	141800	47603090	4725	4725	4725	4725	0
411	20231031	141700	47603090	4725	4725	4725	4725	0
412	20231031	141600	47603090	4725	4725	4725	4725	0
413	20231031	141500	47603090	4725	4725	4725	4725	0
414	20231031	141400	47603090	4725	4725	4725	4725	0
415	20231031	141300	47603090	4725	4725	4725	4725	0
416	20231031	141200	47603090	4725	4725	4725	4725	0
417	20231031	141100	47603090	4725	4725	4725	4725	0
418	20231031	141000	47603090	4725	4725	4725	4725	0
419	20231031	140900	47603090	4725	4725	4725	4725	0
420	20231031	140800	47603090	4725	4725	4725	4725	0
421	20231031	140700	47603090	4725	4725	4725	4725	0
422	20231031	140600	47603090	4725	4725	4725	4725	0
423	20231031	140500	47603090	4725	4725	4725	4725	0
424	20231031	140400	47603090	4725	4725	4725	4725	1
425	20231031	140300	47598365	4730	4730	4730	4730	0
426	20231031	140200	47598365	4730	4730	4730	4730	0
427	20231031	140100	47598365	4730	4730	4730	4730	0
428	20231031	140000	47598365	4730	4730	4730	4730	0
429	20231031	135900	47598365	4730	4725	4730	4725	36
430	20231031	135800	47428160	4725	4725	4725	4725	0
431	20231031	135700	47428160	4725	4725	4725	4725	0
432	20231031	135600	47428160	4725	4725	4725	4725	0
433	20231031	135500	47428160	4725	4725	4725	4725	0
434	20231031	135400	47428160	4725	4725	4725	4725	0
435	20231031	135300	47428160	4725	4725	4725	4725	0
436	20231031	135200	47428160	4725	4725	4725	4725	0
437	20231031	135100	47428160	4725	4725	4725	4725	0
438	20231031	135000	47428160	4725	4725	4725	4725	0
439	20231031	134900	47428160	4725	4725	4725	4725	0
440	20231031	134800	47428160	4725	4725	4725	4725	0
441	20231031	134700	47428160	4725	4725	4725	4725	0
442	20231031	134600	47428160	4725	4725	4725	4725	0
443	20231031	134500	47428160	4725	4725	4725	4725	0
444	20231031	134400	47428160	4725	4725	4725	4725	0
445	20231031	134300	47428160	4725	4725	4725	4725	0
446	20231031	134200	47428160	4725	4725	4725	4725	4
447	20231031	134100	47409260	4725	4725	4725	4725	0
448	20231031	134000	47409260	4725	4725	4725	4725	0
449	20231031	133900	47409260	4725	4725	4725	4725	10
450	20231031	133800	47362010	4695	4695	4695	4695	0
451	20231031	133700	47362010	4695	4695	4695	4695	0
452	20231031	133600	47362010	4695	4695	4695	4695	0
453	20231031	133500	47362010	4695	4695	4695	4695	0
454	20231031	133400	47362010	4695	4695	4695	4695	0
455	20231031	133300	47362010	4695	4695	4695	4695	0
456	20231031	133200	47362010	4695	4695	4695	4695	0
457	20231031	133100	47362010	4695	4695	4695	4695	71
458	20231031	133000	47028665	4695	4695	4695	4695	200
459	20231031	132900	46089665	4705	4705	4705	4705	1
460	20231031	132800	46084960	4695	4695	4695	4695	0
461	20231031	132700	46084960	4695	4695	4695	4695	76
462	20231031	132600	45728140	4700	4705	4705	4700	1278
463	20231031	132500	39719800	4725	4725	4725	4725	0
464	20231031	132400	39719800	4725	4725	4725	4725	0
465	20231031	132300	39719800	4725	4725	4725	4725	0
466	20231031	132200	39719800	4725	4725	4725	4725	0
467	20231031	132100	39719800	4725	4725	4725	4725	0
468	20231031	132000	39719800	4725	4710	4725	4705	21
469	20231031	131900	39620945	4710	4720	4720	4710	780
470	20231031	131800	35945195	4720	4725	4725	4720	461
471	20231031	131700	33769070	4730	4730	4730	4730	0
472	20231031	131600	33769070	4730	4730	4730	4730	20
473	20231031	131500	33674470	4745	4745	4745	4745	0
474	20231031	131400	33674470	4745	4745	4745	4745	1
475	20231031	131300	33669725	4745	4745	4745	4745	1
476	20231031	131200	33664980	4745	4745	4745	4745	0
477	20231031	131100	33664980	4745	4745	4745	4745	2
478	20231031	131000	33655490	4745	4745	4745	4745	10
479	20231031	130900	33608040	4745	4750	4750	4745	101
480	20231031	130800	33128295	4750	4750	4750	4750	0
481	20231031	130700	33128295	4750	4750	4750	4750	0
482	20231031	130600	33128295	4750	4750	4750	4750	11
483	20231031	130500	33076045	4745	4745	4745	4745	0
484	20231031	130400	33076045	4745	4745	4745	4745	0
485	20231031	130300	33076045	4745	4745	4745	4745	0
486	20231031	130200	33076045	4745	4745	4745	4745	1
487	20231031	130100	33071300	4730	4730	4730	4730	0
488	20231031	130000	33071300	4730	4730	4730	4730	30
489	20231031	125900	32929400	4730	4730	4730	4730	10
490	20231031	125800	32882100	4745	4745	4745	4745	0
491	20231031	125700	32882100	4745	4745	4745	4745	0
492	20231031	125600	32882100	4745	4745	4745	4745	0
493	20231031	125500	32882100	4745	4745	4745	4745	0
494	20231031	125400	32882100	4745	4745	4745	4745	0
495	20231031	125300	32882100	4745	4745	4745	4745	0
496	20231031	125200	32882100	4745	4745	4745	4745	15
497	20231031	125100	32810925	4745	4745	4745	4745	0
498	20231031	125000	32810925	4745	4745	4745	4745	0
499	20231031	124900	32810925	4745	4745	4745	4745	0
500	20231031	124800	32810925	4745	4745	4745	4745	0
501	20231031	124700	32810925	4745	4745	4745	4745	0
502	20231031	124600	32810925	4745	4735	4745	4735	16
503	20231031	124500	32735105	4750	4750	4750	4750	0
504	20231031	124400	32735105	4750	4750	4750	4750	0
505	20231031	124300	32735105	4750	4750	4750	4750	0
506	20231031	124200	32735105	4750	4750	4750	4750	0
507	20231031	124100	32735105	4750	4750	4750	4750	0
508	20231031	124000	32735105	4750	4750	4750	4750	0
509	20231031	123900	32735105	4750	4750	4750	4750	0
510	20231031	123800	32735105	4750	4750	4750	4750	0
511	20231031	123700	32735105	4750	4750	4750	4750	1
512	20231031	123600	32730355	4720	4720	4720	4720	0
513	20231031	123500	32730355	4720	4720	4720	4720	0
514	20231031	123400	32730355	4720	4725	4725	4720	8
515	20231031	123300	32692590	4725	4725	4725	4725	0
516	20231031	123200	32692590	4725	4725	4725	4725	0
517	20231031	123100	32692590	4725	4725	4725	4725	0
518	20231031	123000	32692590	4725	4725	4725	4725	0
519	20231031	122900	32692590	4725	4725	4725	4725	0
520	20231031	122800	32692590	4725	4725	4725	4725	0
521	20231031	122700	32692590	4725	4725	4725	4725	0
522	20231031	122600	32692590	4725	4725	4725	4725	0
523	20231031	122500	32692590	4725	4725	4725	4725	0
524	20231031	122400	32692590	4725	4725	4725	4725	0
525	20231031	122300	32692590	4725	4725	4725	4725	0
526	20231031	122200	32692590	4725	4725	4725	4725	0
527	20231031	122100	32692590	4725	4725	4725	4725	0
528	20231031	122000	32692590	4725	4725	4725	4725	0
529	20231031	121900	32692590	4725	4725	4725	4725	0
530	20231031	121800	32692590	4725	4725	4725	4725	0
531	20231031	121700	32692590	4725	4725	4725	4725	0
532	20231031	121600	32692590	4725	4735	4735	4725	956
533	20231031	121500	28169720	4765	4765	4765	4765	0
534	20231031	121400	28169720	4765	4765	4765	4765	0
535	20231031	121300	28169720	4765	4765	4765	4765	0
536	20231031	121200	28169720	4765	4765	4765	4765	11
537	20231031	121100	28117305	4775	4740	4775	4735	486
538	20231031	121000	25807110	4770	4755	4770	4755	28
539	20231031	120900	25673625	4770	4770	4770	4770	0
540	20231031	120800	25673625	4770	4770	4770	4770	0
541	20231031	120700	25673625	4770	4770	4770	4770	0
542	20231031	120600	25673625	4770	4770	4770	4770	3
543	20231031	120500	25659315	4770	4770	4770	4770	0
544	20231031	120400	25659315	4770	4770	4770	4770	5
545	20231031	120300	25635465	4765	4765	4765	4765	0
546	20231031	120200	25635465	4765	4765	4765	4765	0
547	20231031	120100	25635465	4765	4765	4765	4765	1
548	20231031	120000	25630700	4740	4740	4740	4740	0
549	20231031	115900	25630700	4740	4740	4740	4740	0
550	20231031	115800	25630700	4740	4745	4745	4740	19
551	20231031	115700	25540600	4750	4750	4750	4750	0
552	20231031	115600	25540600	4750	4750	4750	4750	1
553	20231031	115500	25535850	4745	4770	4770	4745	41
554	20231031	115400	25340455	4775	4775	4775	4775	0
555	20231031	115300	25340455	4775	4775	4775	4775	0
556	20231031	115200	25340455	4775	4775	4775	4775	0
557	20231031	115100	25340455	4775	4775	4775	4775	0
558	20231031	115000	25340455	4775	4775	4775	4775	17
559	20231031	114900	25259280	4775	4775	4775	4775	0
560	20231031	114800	25259280	4775	4775	4775	4775	113
561	20231031	114700	24719705	4775	4775	4775	4775	0
562	20231031	114600	24719705	4775	4775	4775	4775	1204
563	20231031	114500	18970605	4790	4790	4790	4790	0
564	20231031	114400	18970605	4790	4790	4790	4790	0
565	20231031	114300	18970605	4790	4790	4790	4790	0
566	20231031	114200	18970605	4790	4790	4790	4790	0
567	20231031	114100	18970605	4790	4790	4790	4790	0
568	20231031	114000	18970605	4790	4790	4790	4790	0
569	20231031	113900	18970605	4790	4790	4790	4790	0
570	20231031	113800	18970605	4790	4790	4790	4790	0
571	20231031	113700	18970605	4790	4790	4790	4790	0
572	20231031	113600	18970605	4790	4790	4790	4790	0
573	20231031	113500	18970605	4790	4790	4790	4790	0
574	20231031	113400	18970605	4790	4790	4790	4790	0
575	20231031	113300	18970605	4790	4790	4790	4790	0
576	20231031	113200	18970605	4790	4790	4790	4790	0
577	20231031	113100	18970605	4790	4790	4790	4790	0
578	20231031	113000	18970605	4790	4790	4790	4790	0
579	20231031	112900	18970605	4790	4790	4790	4790	0
580	20231031	112800	18970605	4790	4790	4790	4790	0
581	20231031	112700	18970605	4790	4790	4790	4790	0
582	20231031	112600	18970605	4790	4790	4790	4790	0
583	20231031	112500	18970605	4790	4790	4790	4790	0
584	20231031	112400	18970605	4790	4790	4790	4790	0
585	20231031	112300	18970605	4790	4790	4790	4790	0
586	20231031	112200	18970605	4790	4790	4790	4790	0
587	20231031	112100	18970605	4790	4790	4790	4790	0
588	20231031	112000	18970605	4790	4790	4790	4790	0
589	20231031	111900	18970605	4790	4790	4790	4790	0
590	20231031	111800	18970605	4790	4790	4790	4790	0
591	20231031	111700	18970605	4790	4790	4790	4790	0
592	20231031	111600	18970605	4790	4790	4790	4790	0
593	20231031	111500	18970605	4790	4790	4790	4790	0
594	20231031	111400	18970605	4790	4790	4790	4790	0
595	20231031	111300	18970605	4790	4790	4790	4790	0
596	20231031	111200	18970605	4790	4790	4790	4790	0
597	20231031	111100	18970605	4790	4790	4790	4790	0
598	20231031	111000	18970605	4790	4790	4790	4790	0
599	20231031	110900	18970605	4790	4790	4790	4790	0
600	20231031	110800	18970605	4790	4790	4790	4790	0
601	20231031	110700	18970605	4790	4790	4790	4790	0
602	20231031	110600	18970605	4790	4790	4790	4790	0
603	20231031	110500	18970605	4790	4790	4790	4790	0
604	20231031	110400	18970605	4790	4790	4790	4790	0
605	20231031	110300	18970605	4790	4790	4790	4790	0
606	20231031	110200	18970605	4790	4790	4790	4790	0
607	20231031	110100	18970605	4790	4790	4790	4790	0
608	20231031	110000	18970605	4790	4790	4790	4790	1
609	20231031	105900	18965815	4740	4740	4740	4740	0
610	20231031	105800	18965815	4740	4740	4740	4740	0
611	20231031	105700	18965815	4740	4740	4740	4740	0
612	20231031	105600	18965815	4740	4740	4740	4740	0
613	20231031	105500	18965815	4740	4740	4740	4740	0
614	20231031	105400	18965815	4740	4740	4740	4740	0
615	20231031	105300	18965815	4740	4740	4740	4740	0
616	20231031	105200	18965815	4740	4740	4740	4740	0
617	20231031	105100	18965815	4740	4740	4740	4740	0
618	20231031	105000	18965815	4740	4740	4740	4740	0
619	20231031	104900	18965815	4740	4750	4750	4740	600
620	20231031	104800	16117630	4795	4795	4795	4795	20
621	20231031	104700	16021730	4795	4795	4795	4795	1
622	20231031	104600	16016935	4795	4795	4795	4795	38
623	20231031	104500	15834725	4795	4795	4795	4795	0
624	20231031	104400	15834725	4795	4795	4795	4795	54
625	20231031	104300	15575795	4795	4795	4795	4795	2
626	20231031	104200	15566205	4795	4795	4795	4795	1
627	20231031	104100	15561410	4750	4750	4750	4750	0
628	20231031	104000	15561410	4750	4750	4750	4750	8
629	20231031	103900	15523410	4775	4775	4775	4775	0
630	20231031	103800	15523410	4775	4765	4775	4765	82
631	20231031	103700	15131950	4775	4775	4775	4775	0
632	20231031	103600	15131950	4775	4775	4775	4775	0
633	20231031	103500	15131950	4775	4775	4775	4775	0
634	20231031	103400	15131950	4775	4775	4775	4775	0
635	20231031	103300	15131950	4775	4775	4775	4775	10
636	20231031	103200	15084200	4775	4775	4775	4775	0
637	20231031	103100	15084200	4775	4775	4775	4775	0
638	20231031	103000	15084200	4775	4775	4775	4775	0
639	20231031	102900	15084200	4775	4740	4775	4740	11
640	20231031	102800	15031710	4775	4770	4775	4770	20
641	20231031	102700	14936215	4735	4735	4735	4735	0
642	20231031	102600	14936215	4735	4735	4735	4735	0
643	20231031	102500	14936215	4735	4735	4735	4735	0
644	20231031	102400	14936215	4735	4735	4735	4735	8
645	20231031	102300	14898335	4735	4775	4775	4735	31
646	20231031	102200	14751510	4735	4735	4735	4735	0
647	20231031	102100	14751510	4735	4735	4735	4735	0
648	20231031	102000	14751510	4735	4735	4735	4735	13
649	20231031	101900	14689955	4775	4775	4775	4775	0
650	20231031	101800	14689955	4775	4775	4775	4775	0
651	20231031	101700	14689955	4775	4775	4775	4775	0
652	20231031	101600	14689955	4775	4775	4775	4775	0
653	20231031	101500	14689955	4775	4775	4775	4775	0
654	20231031	101400	14689955	4775	4775	4775	4775	0
655	20231031	101300	14689955	4775	4775	4775	4775	1
656	20231031	101200	14685180	4735	4770	4770	4735	420
657	20231031	101100	12687110	4770	4770	4770	4770	0
658	20231031	101000	12687110	4770	4770	4770	4770	0
659	20231031	100900	12687110	4770	4775	4775	4770	17
660	20231031	100800	12605960	4795	4795	4795	4795	0
661	20231031	100700	12605960	4795	4795	4795	4795	0
662	20231031	100600	12605960	4795	4795	4795	4795	0
663	20231031	100500	12605960	4795	4795	4795	4795	0
664	20231031	100400	12605960	4795	4795	4795	4795	0
665	20231031	100300	12605960	4795	4795	4795	4795	0
666	20231031	100200	12605960	4795	4795	4795	4795	9
667	20231031	100100	12562805	4795	4795	4795	4795	11
668	20231031	100000	12510060	4795	4795	4795	4795	0
669	20231031	095900	12510060	4795	4795	4795	4795	0
670	20231031	095800	12510060	4795	4795	4795	4795	0
671	20231031	095700	12510060	4795	4795	4795	4795	1
672	20231031	095600	12505265	4770	4775	4775	4770	197
673	20231031	095500	11565265	4785	4785	4785	4785	0
674	20231031	095400	11565265	4785	4785	4785	4785	0
675	20231031	095300	11565265	4785	4785	4785	4785	251
676	20231031	095200	10364230	4805	4805	4805	4805	0
677	20231031	095100	10364230	4805	4805	4805	4805	0
678	20231031	095000	10364230	4805	4805	4805	4805	0
679	20231031	094900	10364230	4805	4805	4805	4805	0
680	20231031	094800	10364230	4805	4805	4805	4805	0
681	20231031	094700	10364230	4805	4805	4805	4805	0
682	20231031	094600	10364230	4805	4805	4805	4805	0
683	20231031	094500	10364230	4805	4805	4805	4805	0
684	20231031	094400	10364230	4805	4805	4805	4805	0
685	20231031	094300	10364230	4805	4805	4805	4805	0
686	20231031	094200	10364230	4805	4805	4805	4805	1
687	20231031	094100	10359425	4770	4780	4780	4770	88
688	20231031	094000	9939365	4790	4790	4790	4790	10
689	20231031	093900	9891465	4805	4805	4805	4805	2
690	20231031	093800	9881855	4810	4810	4810	4810	86
691	20231031	093700	9468195	4810	4810	4810	4810	13
692	20231031	093600	9405665	4810	4810	4810	4810	0
693	20231031	093500	9405665	4810	4810	4810	4810	0
694	20231031	093400	9405665	4810	4815	4815	4810	8
695	20231031	093300	9367150	4815	4815	4815	4815	0
696	20231031	093200	9367150	4815	4815	4815	4815	0
697	20231031	093100	9367150	4815	4815	4815	4815	0
698	20231031	093000	9367150	4815	4815	4815	4815	0
699	20231031	092900	9367150	4815	4815	4815	4815	0
700	20231031	092800	9367150	4815	4815	4815	4815	0
701	20231031	092700	9367150	4815	4815	4815	4815	184
702	20231031	092600	8481190	4815	4815	4815	4815	0
703	20231031	092500	8481190	4815	4815	4815	4815	0
704	20231031	092400	8481190	4815	4815	4815	4815	1
705	20231031	092300	8476375	4770	4775	4775	4770	1000
706	20231031	092200	3705900	4775	4775	4775	4775	0
707	20231031	092100	3705900	4775	4775	4775	4775	0
708	20231031	092000	3705900	4775	4775	4775	4775	0
709	20231031	091900	3705900	4775	4775	4775	4775	45
710	20231031	091800	3491025	4775	4775	4775	4775	0
711	20231031	091700	3491025	4775	4775	4775	4775	8
712	20231031	091600	3452825	4775	4775	4775	4775	0
713	20231031	091500	3452825	4775	4775	4775	4775	0
714	20231031	091400	3452825	4775	4775	4775	4775	0
715	20231031	091300	3452825	4775	4775	4775	4775	37
716	20231031	091200	3276150	4775	4775	4775	4775	0
717	20231031	091100	3276150	4775	4775	4775	4775	1
718	20231031	091000	3271375	4775	4775	4775	4775	1
719	20231031	090900	3266600	4820	4815	4820	4815	10
720	20231031	090800	3218405	4820	4820	4820	4820	41
721	20231031	090700	3020785	4830	4830	4830	4830	0
722	20231031	090600	3020785	4830	4770	4830	4770	233
723	20231031	090500	1903590	4795	4795	4795	4795	1
724	20231031	090400	1898795	4735	4735	4735	4735	400
725	20231031	090300	4795	4795	4795	4795	4795	0
726	20231031	090200	4795	4795	4795	4795	4795	0
727	20231031	090100	4795	4795	4795	4795	4795	1
728	20231031	090000	0	4770	4770	4770	4770	0