KissMeData/010400/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185400	13132355	4475	4475	4475	4475	15
3	20231031	185300	13132355	4475	4475	4475	4475	0
4	20231031	185200	13132355	4475	4475	4475	4475	0
5	20231031	185100	13132355	4475	4475	4475	4475	0
6	20231031	185000	13132355	4475	4475	4475	4475	0
7	20231031	184900	13132355	4475	4475	4475	4475	0
8	20231031	184800	13132355	4475	4475	4475	4475	0
9	20231031	184700	13132355	4475	4475	4475	4475	0
10	20231031	184600	13132355	4475	4475	4475	4475	0
11	20231031	184500	13132355	4475	4475	4475	4475	0
12	20231031	184400	13132355	4475	4475	4475	4475	0
13	20231031	184300	13132355	4475	4475	4475	4475	0
14	20231031	184200	13132355	4475	4475	4475	4475	0
15	20231031	184100	13132355	4475	4475	4475	4475	0
16	20231031	184000	13132355	4475	4475	4475	4475	0
17	20231031	183900	13132355	4475	4475	4475	4475	0
18	20231031	183800	13132355	4475	4475	4475	4475	0
19	20231031	183700	13132355	4475	4475	4475	4475	0
20	20231031	183600	13132355	4475	4475	4475	4475	0
21	20231031	183500	13132355	4475	4475	4475	4475	0
22	20231031	183400	13132355	4475	4475	4475	4475	0
23	20231031	183300	13132355	4475	4475	4475	4475	0
24	20231031	183200	13132355	4475	4475	4475	4475	0
25	20231031	183100	13132355	4475	4475	4475	4475	0
26	20231031	183000	13132355	4475	4475	4475	4475	0
27	20231031	182900	13132355	4475	4475	4475	4475	0
28	20231031	182800	13132355	4475	4475	4475	4475	0
29	20231031	182700	13132355	4475	4475	4475	4475	0
30	20231031	182600	13132355	4475	4475	4475	4475	0
31	20231031	182500	13132355	4475	4475	4475	4475	0
32	20231031	182400	13132355	4475	4475	4475	4475	15
33	20231031	182300	13132355	4475	4475	4475	4475	0
34	20231031	182200	13132355	4475	4475	4475	4475	0
35	20231031	182100	13132355	4475	4475	4475	4475	0
36	20231031	182000	13132355	4475	4475	4475	4475	0
37	20231031	181900	13132355	4475	4475	4475	4475	0
38	20231031	181800	13132355	4475	4475	4475	4475	0
39	20231031	181700	13132355	4475	4475	4475	4475	0
40	20231031	181600	13132355	4475	4475	4475	4475	0
41	20231031	181500	13132355	4475	4475	4475	4475	0
42	20231031	181400	13132355	4475	4475	4475	4475	0
43	20231031	181300	13132355	4475	4475	4475	4475	0
44	20231031	181200	13132355	4475	4475	4475	4475	0
45	20231031	181100	13132355	4475	4475	4475	4475	0
46	20231031	181000	13132355	4475	4475	4475	4475	0
47	20231031	180900	13132355	4475	4475	4475	4475	0
48	20231031	180800	13132355	4475	4475	4475	4475	0
49	20231031	180700	13132355	4475	4475	4475	4475	0
50	20231031	180600	13132355	4475	4475	4475	4475	0
51	20231031	180500	13132355	4475	4475	4475	4475	0
52	20231031	180400	13132355	4475	4475	4475	4475	0
53	20231031	180300	13132355	4475	4475	4475	4475	0
54	20231031	180200	13132355	4475	4475	4475	4475	0
55	20231031	180100	13132355	4475	4475	4475	4475	0
56	20231031	180000	13132355	4475	4475	4475	4475	0
57	20231031	175900	13132355	4475	4475	4475	4475	0
58	20231031	175800	13132355	4475	4475	4475	4475	0
59	20231031	175700	13132355	4475	4475	4475	4475	0
60	20231031	175600	13132355	4475	4475	4475	4475	0
61	20231031	175500	13132355	4475	4475	4475	4475	0
62	20231031	175400	13132355	4475	4475	4475	4475	15
63	20231031	175300	13132355	4475	4475	4475	4475	0
64	20231031	175200	13132355	4475	4475	4475	4475	0
65	20231031	175100	13132355	4475	4475	4475	4475	0
66	20231031	175000	13132355	4475	4475	4475	4475	0
67	20231031	174900	13132355	4475	4475	4475	4475	0
68	20231031	174800	13132355	4475	4475	4475	4475	0
69	20231031	174700	13132355	4475	4475	4475	4475	0
70	20231031	174600	13132355	4475	4475	4475	4475	0
71	20231031	174500	13132355	4475	4475	4475	4475	0
72	20231031	174400	13132355	4475	4475	4475	4475	0
73	20231031	174300	13132355	4475	4475	4475	4475	0
74	20231031	174200	13132355	4475	4475	4475	4475	0
75	20231031	174100	13132355	4475	4475	4475	4475	0
76	20231031	174000	13132355	4475	4475	4475	4475	0
77	20231031	173900	13132355	4475	4475	4475	4475	0
78	20231031	173800	13132355	4475	4475	4475	4475	0
79	20231031	173700	13132355	4475	4475	4475	4475	0
80	20231031	173600	13132355	4475	4475	4475	4475	0
81	20231031	173500	13132355	4475	4475	4475	4475	0
82	20231031	173400	13132355	4475	4475	4475	4475	0
83	20231031	173300	13132355	4475	4475	4475	4475	0
84	20231031	173200	13132355	4475	4475	4475	4475	0
85	20231031	173100	13132355	4475	4475	4475	4475	0
86	20231031	173000	13132355	4475	4475	4475	4475	0
87	20231031	172900	13132355	4475	4475	4475	4475	0
88	20231031	172800	13132355	4475	4475	4475	4475	0
89	20231031	172700	13132355	4475	4475	4475	4475	0
90	20231031	172600	13132355	4475	4475	4475	4475	0
91	20231031	172500	13132355	4475	4475	4475	4475	0
92	20231031	172400	13132355	4475	4475	4475	4475	15
93	20231031	172300	13132355	4475	4475	4475	4475	0
94	20231031	172200	13132355	4475	4475	4475	4475	0
95	20231031	172100	13132355	4475	4475	4475	4475	0
96	20231031	172000	13132355	4475	4475	4475	4475	0
97	20231031	171900	13132355	4475	4475	4475	4475	0
98	20231031	171800	13132355	4475	4475	4475	4475	0
99	20231031	171700	13132355	4475	4475	4475	4475	0
100	20231031	171600	13132355	4475	4475	4475	4475	0
101	20231031	171500	13132355	4475	4475	4475	4475	0
102	20231031	171400	13132355	4475	4475	4475	4475	0
103	20231031	171300	13132355	4475	4475	4475	4475	0
104	20231031	171200	13132355	4475	4475	4475	4475	0
105	20231031	171100	13132355	4475	4475	4475	4475	0
106	20231031	171000	13132355	4475	4475	4475	4475	0
107	20231031	170900	13132355	4475	4475	4475	4475	0
108	20231031	170800	13132355	4475	4475	4475	4475	0
109	20231031	170700	13132355	4475	4475	4475	4475	0
110	20231031	170600	13132355	4475	4475	4475	4475	0
111	20231031	170500	13132355	4475	4475	4475	4475	0
112	20231031	170400	13132355	4475	4475	4475	4475	0
113	20231031	170300	13132355	4475	4475	4475	4475	0
114	20231031	170200	13132355	4475	4475	4475	4475	0
115	20231031	170100	13132355	4475	4475	4475	4475	0
116	20231031	170000	13132355	4475	4475	4475	4475	0
117	20231031	165900	13132355	4475	4475	4475	4475	0
118	20231031	165800	13132355	4475	4475	4475	4475	0
119	20231031	165700	13132355	4475	4475	4475	4475	0
120	20231031	165600	13132355	4475	4475	4475	4475	0
121	20231031	165500	13132355	4475	4475	4475	4475	0
122	20231031	165400	13132355	4475	4475	4475	4475	15
123	20231031	165300	13132355	4475	4475	4475	4475	0
124	20231031	165200	13132355	4475	4475	4475	4475	0
125	20231031	165100	13132355	4475	4475	4475	4475	0
126	20231031	165000	13132355	4475	4475	4475	4475	0
127	20231031	164900	13132355	4475	4475	4475	4475	0
128	20231031	164800	13132355	4475	4475	4475	4475	0
129	20231031	164700	13132355	4475	4475	4475	4475	0
130	20231031	164600	13132355	4475	4475	4475	4475	0
131	20231031	164500	13132355	4475	4475	4475	4475	0
132	20231031	164400	13132355	4475	4475	4475	4475	0
133	20231031	164300	13132355	4475	4475	4475	4475	0
134	20231031	164200	13132355	4475	4475	4475	4475	0
135	20231031	164100	13132355	4475	4475	4475	4475	0
136	20231031	164000	13132355	4475	4475	4475	4475	0
137	20231031	163900	13132355	4475	4475	4475	4475	0
138	20231031	163800	13132355	4475	4475	4475	4475	0
139	20231031	163700	13132355	4475	4475	4475	4475	0
140	20231031	163600	13132355	4475	4475	4475	4475	0
141	20231031	163500	13132355	4475	4475	4475	4475	0
142	20231031	163400	13132355	4475	4475	4475	4475	0
143	20231031	163300	13132355	4475	4475	4475	4475	0
144	20231031	163200	13132355	4475	4475	4475	4475	0
145	20231031	163100	13132355	4475	4475	4475	4475	0
146	20231031	163000	13132355	4475	4475	4475	4475	0
147	20231031	162900	13132355	4475	4475	4475	4475	0
148	20231031	162800	13132355	4475	4475	4475	4475	0
149	20231031	162700	13132355	4475	4475	4475	4475	0
150	20231031	162600	13132355	4475	4475	4475	4475	0
151	20231031	162500	13132355	4475	4475	4475	4475	0
152	20231031	162400	13132355	4475	4475	4475	4475	15
153	20231031	162300	13132355	4475	4475	4475	4475	0
154	20231031	162200	13132355	4475	4475	4475	4475	0
155	20231031	162100	13132355	4475	4475	4475	4475	0
156	20231031	162000	13132355	4475	4475	4475	4475	0
157	20231031	161900	13132355	4475	4475	4475	4475	0
158	20231031	161800	13132355	4475	4475	4475	4475	0
159	20231031	161700	13132355	4475	4475	4475	4475	0
160	20231031	161600	13132355	4475	4475	4475	4475	0
161	20231031	161500	13132355	4475	4475	4475	4475	0
162	20231031	161400	13132355	4475	4475	4475	4475	0
163	20231031	161300	13132355	4475	4475	4475	4475	0
164	20231031	161200	13132355	4475	4475	4475	4475	0
165	20231031	161100	13132355	4475	4475	4475	4475	0
166	20231031	161000	13132355	4475	4475	4475	4475	0
167	20231031	160900	13132355	4475	4475	4475	4475	0
168	20231031	160800	13132355	4475	4475	4475	4475	0
169	20231031	160700	13132355	4475	4475	4475	4475	0
170	20231031	160600	13132355	4475	4475	4475	4475	0
171	20231031	160500	13132355	4475	4475	4475	4475	0
172	20231031	160400	13132355	4475	4475	4475	4475	0
173	20231031	160300	13132355	4475	4475	4475	4475	0
174	20231031	160200	13132355	4475	4475	4475	4475	0
175	20231031	160100	13132355	4475	4475	4475	4475	0
176	20231031	160000	13132355	4475	4475	4475	4475	0
177	20231031	155900	13132355	4475	4475	4475	4475	0
178	20231031	155800	13132355	4475	4475	4475	4475	0
179	20231031	155700	13132355	4475	4475	4475	4475	0
180	20231031	155600	13132355	4475	4475	4475	4475	0
181	20231031	155500	13132355	4475	4475	4475	4475	0
182	20231031	155400	13132355	4475	4475	4475	4475	15
183	20231031	155300	13132355	4475	4475	4475	4475	0
184	20231031	155200	13132355	4475	4475	4475	4475	0
185	20231031	155100	13132355	4475	4475	4475	4475	0
186	20231031	155000	13132355	4475	4475	4475	4475	0
187	20231031	154900	13132355	4475	4475	4475	4475	0
188	20231031	154800	13132355	4475	4475	4475	4475	0
189	20231031	154700	13132355	4475	4475	4475	4475	0
190	20231031	154600	13132355	4475	4475	4475	4475	0
191	20231031	154500	13132355	4475	4475	4475	4475	0
192	20231031	154400	13132355	4475	4475	4475	4475	0
193	20231031	154300	13132355	4475	4475	4475	4475	0
194	20231031	154200	13132355	4475	4475	4475	4475	0
195	20231031	154100	13132355	4475	4475	4475	4475	0
196	20231031	154000	13132355	4475	4475	4475	4475	0
197	20231031	153900	13132355	4475	4475	4475	4475	0
198	20231031	153800	13132355	4475	4475	4475	4475	0
199	20231031	153700	13132355	4475	4475	4475	4475	0
200	20231031	153600	13132355	4475	4475	4475	4475	0
201	20231031	153500	13132355	4475	4475	4475	4475	0
202	20231031	153400	13132355	4475	4475	4475	4475	0
203	20231031	153300	13132355	4475	4475	4475	4475	0
204	20231031	153200	13132355	4475	4475	4475	4475	0
205	20231031	153100	13132355	4475	4475	4475	4475	0
206	20231031	153000	13132355	4475	4475	4475	4475	15
207	20231031	152900	13065230	4535	4535	4535	4535	0
208	20231031	152800	13065230	4535	4535	4535	4535	0
209	20231031	152700	13065230	4535	4535	4535	4535	0
210	20231031	152600	13065230	4535	4535	4535	4535	0
211	20231031	152500	13065230	4535	4535	4535	4535	0
212	20231031	152400	13065230	4535	4535	4535	4535	0
213	20231031	152300	13065230	4535	4535	4535	4535	0
214	20231031	152200	13065230	4535	4535	4535	4535	0
215	20231031	152100	13065230	4535	4535	4535	4535	0
216	20231031	152000	13065230	4535	4535	4535	4535	0
217	20231031	151900	13065230	4535	4535	4535	4535	0
218	20231031	151800	13065230	4535	4535	4535	4535	0
219	20231031	151700	13065230	4535	4530	4535	4530	13
220	20231031	151600	13006330	4530	4530	4530	4530	0
221	20231031	151500	13006330	4530	4530	4530	4530	12
222	20231031	151400	12951970	4530	4530	4530	4530	50
223	20231031	151300	12725470	4565	4565	4565	4565	0
224	20231031	151200	12725470	4565	4565	4565	4565	0
225	20231031	151100	12725470	4565	4565	4565	4565	0
226	20231031	151000	12725470	4565	4495	4570	4495	378
227	20231031	150900	11007845	4495	4495	4495	4495	0
228	20231031	150800	11007845	4495	4495	4495	4495	0
229	20231031	150700	11007845	4495	4495	4495	4495	1
230	20231031	150600	11003350	4490	4490	4490	4490	0
231	20231031	150500	11003350	4490	4490	4490	4490	0
232	20231031	150400	11003350	4490	4490	4490	4490	0
233	20231031	150300	11003350	4490	4490	4490	4490	22
234	20231031	150200	10904570	4490	4490	4490	4490	3
235	20231031	150100	10891100	4490	4490	4490	4490	8
236	20231031	150000	10855180	4490	4490	4490	4490	8
237	20231031	145900	10819260	4490	4490	4490	4490	0
238	20231031	145800	10819260	4490	4490	4490	4490	0
239	20231031	145700	10819260	4490	4490	4490	4490	0
240	20231031	145600	10819260	4490	4490	4490	4490	22
241	20231031	145500	10720480	4485	4485	4485	4485	0
242	20231031	145400	10720480	4485	4485	4485	4485	0
243	20231031	145300	10720480	4485	4485	4485	4485	0
244	20231031	145200	10720480	4485	4485	4485	4485	0
245	20231031	145100	10720480	4485	4485	4485	4485	0
246	20231031	145000	10720480	4485	4485	4485	4485	0
247	20231031	144900	10720480	4485	4485	4485	4485	0
248	20231031	144800	10720480	4485	4480	4485	4480	90
249	20231031	144700	10317275	4475	4475	4475	4475	1
250	20231031	144600	10312800	4485	4485	4485	4485	2
251	20231031	144500	10303830	4480	4475	4480	4475	28
252	20231031	144400	10178395	4475	4475	4475	4475	27
253	20231031	144300	10057570	4480	4480	4480	4480	10
254	20231031	144200	10012770	4480	4480	4480	4480	0
255	20231031	144100	10012770	4480	4480	4480	4480	10
256	20231031	144000	9967970	4480	4480	4480	4480	0
257	20231031	143900	9967970	4480	4480	4480	4480	0
258	20231031	143800	9967970	4480	4480	4480	4480	0
259	20231031	143700	9967970	4480	4480	4480	4480	0
260	20231031	143600	9967970	4480	4480	4480	4480	0
261	20231031	143500	9967970	4480	4480	4480	4480	0
262	20231031	143400	9967970	4480	4480	4480	4480	0
263	20231031	143300	9967970	4480	4480	4480	4480	0
264	20231031	143200	9967970	4480	4480	4480	4480	0
265	20231031	143100	9967970	4480	4480	4480	4480	0
266	20231031	143000	9967970	4480	4480	4480	4480	0
267	20231031	142900	9967970	4480	4480	4480	4480	0
268	20231031	142800	9967970	4480	4480	4480	4480	0
269	20231031	142700	9967970	4480	4480	4480	4480	0
270	20231031	142600	9967970	4480	4480	4480	4480	0
271	20231031	142500	9967970	4480	4480	4480	4480	0
272	20231031	142400	9967970	4480	4480	4480	4480	0
273	20231031	142300	9967970	4480	4480	4480	4480	0
274	20231031	142200	9967970	4480	4480	4480	4480	0
275	20231031	142100	9967970	4480	4480	4480	4480	0
276	20231031	142000	9967970	4480	4480	4480	4480	0
277	20231031	141900	9967970	4480	4480	4480	4480	0
278	20231031	141800	9967970	4480	4480	4480	4480	0
279	20231031	141700	9967970	4480	4480	4480	4480	0
280	20231031	141600	9967970	4480	4480	4480	4480	0
281	20231031	141500	9967970	4480	4480	4480	4480	0
282	20231031	141400	9967970	4480	4480	4480	4480	0
283	20231031	141300	9967970	4480	4480	4480	4480	0
284	20231031	141200	9967970	4480	4480	4480	4480	0
285	20231031	141100	9967970	4480	4480	4480	4480	0
286	20231031	141000	9967970	4480	4480	4480	4480	1
287	20231031	140900	9963490	4495	4495	4495	4495	0
288	20231031	140800	9963490	4495	4495	4495	4495	0
289	20231031	140700	9963490	4495	4495	4495	4495	0
290	20231031	140600	9963490	4495	4495	4495	4495	0
291	20231031	140500	9963490	4495	4485	4495	4485	16
292	20231031	140400	9891620	4480	4480	4480	4480	0
293	20231031	140300	9891620	4480	4480	4480	4480	0
294	20231031	140200	9891620	4480	4480	4480	4480	33
295	20231031	140100	9743780	4495	4495	4495	4495	0
296	20231031	140000	9743780	4495	4495	4495	4495	0
297	20231031	135900	9743780	4495	4495	4495	4495	0
298	20231031	135800	9743780	4495	4495	4495	4495	0
299	20231031	135700	9743780	4495	4495	4495	4495	0
300	20231031	135600	9743780	4495	4495	4495	4495	0
301	20231031	135500	9743780	4495	4495	4495	4495	0
302	20231031	135400	9743780	4495	4495	4495	4495	0
303	20231031	135300	9743780	4495	4495	4495	4495	0
304	20231031	135200	9743780	4495	4495	4495	4495	0
305	20231031	135100	9743780	4495	4495	4495	4495	0
306	20231031	135000	9743780	4495	4495	4495	4495	0
307	20231031	134900	9743780	4495	4495	4495	4495	0
308	20231031	134800	9743780	4495	4495	4495	4495	0
309	20231031	134700	9743780	4495	4495	4495	4495	0
310	20231031	134600	9743780	4495	4490	4495	4490	100
311	20231031	134500	9294305	4485	4485	4485	4485	0
312	20231031	134400	9294305	4485	4485	4485	4485	0
313	20231031	134300	9294305	4485	4485	4485	4485	0
314	20231031	134200	9294305	4485	4485	4485	4485	0
315	20231031	134100	9294305	4485	4485	4485	4485	0
316	20231031	134000	9294305	4485	4485	4485	4485	0
317	20231031	133900	9294305	4485	4485	4485	4485	0
318	20231031	133800	9294305	4485	4485	4485	4485	0
319	20231031	133700	9294305	4485	4485	4485	4485	0
320	20231031	133600	9294305	4485	4485	4485	4485	0
321	20231031	133500	9294305	4485	4485	4485	4485	1
322	20231031	133400	9289820	4475	4475	4475	4475	0
323	20231031	133300	9289820	4475	4475	4475	4475	0
324	20231031	133200	9289820	4475	4475	4475	4475	0
325	20231031	133100	9289820	4475	4475	4475	4475	0
326	20231031	133000	9289820	4475	4475	4475	4475	0
327	20231031	132900	9289820	4475	4475	4475	4475	1
328	20231031	132800	9285345	4480	4480	4480	4480	0
329	20231031	132700	9285345	4480	4480	4480	4480	0
330	20231031	132600	9285345	4480	4480	4480	4480	0
331	20231031	132500	9285345	4480	4480	4480	4480	0
332	20231031	132400	9285345	4480	4480	4480	4480	0
333	20231031	132300	9285345	4480	4480	4480	4480	0
334	20231031	132200	9285345	4480	4480	4480	4480	1
335	20231031	132100	9280865	4470	4475	4475	4470	10
336	20231031	132000	9236150	4480	4480	4480	4480	0
337	20231031	131900	9236150	4480	4480	4480	4480	0
338	20231031	131800	9236150	4480	4480	4480	4480	0
339	20231031	131700	9236150	4480	4480	4480	4480	0
340	20231031	131600	9236150	4480	4480	4480	4480	0
341	20231031	131500	9236150	4480	4480	4480	4480	0
342	20231031	131400	9236150	4480	4480	4480	4480	0
343	20231031	131300	9236150	4480	4480	4480	4480	0
344	20231031	131200	9236150	4480	4480	4480	4480	0
345	20231031	131100	9236150	4480	4480	4480	4480	0
346	20231031	131000	9236150	4480	4480	4480	4480	0
347	20231031	130900	9236150	4480	4480	4480	4480	0
348	20231031	130800	9236150	4480	4480	4480	4480	0
349	20231031	130700	9236150	4480	4480	4480	4480	1
350	20231031	130600	9231670	4485	4485	4485	4485	0
351	20231031	130500	9231670	4485	4485	4485	4485	0
352	20231031	130400	9231670	4485	4485	4485	4485	0
353	20231031	130300	9231670	4485	4485	4485	4485	0
354	20231031	130200	9231670	4485	4485	4485	4485	0
355	20231031	130100	9231670	4485	4485	4485	4485	0
356	20231031	130000	9231670	4485	4480	4485	4480	7
357	20231031	125900	9200280	4480	4480	4480	4480	0
358	20231031	125800	9200280	4480	4480	4480	4480	1
359	20231031	125700	9195800	4480	4480	4480	4480	0
360	20231031	125600	9195800	4480	4480	4480	4480	0
361	20231031	125500	9195800	4480	4480	4480	4480	1
362	20231031	125400	9191320	4465	4465	4465	4465	0
363	20231031	125300	9191320	4465	4465	4465	4465	0
364	20231031	125200	9191320	4465	4465	4495	4465	122
365	20231031	125100	8645390	4475	4475	4475	4475	0
366	20231031	125000	8645390	4475	4475	4475	4475	0
367	20231031	124900	8645390	4475	4475	4475	4475	0
368	20231031	124800	8645390	4475	4475	4475	4475	0
369	20231031	124700	8645390	4475	4475	4475	4475	0
370	20231031	124600	8645390	4475	4475	4475	4475	0
371	20231031	124500	8645390	4475	4475	4475	4475	0
372	20231031	124400	8645390	4475	4475	4475	4475	0
373	20231031	124300	8645390	4475	4475	4475	4475	0
374	20231031	124200	8645390	4475	4475	4475	4475	0
375	20231031	124100	8645390	4475	4475	4475	4475	0
376	20231031	124000	8645390	4475	4475	4475	4475	0
377	20231031	123900	8645390	4475	4480	4480	4475	4
378	20231031	123800	8627475	4490	4490	4490	4490	6
379	20231031	123700	8600535	4495	4495	4495	4495	0
380	20231031	123600	8600535	4495	4495	4495	4495	0
381	20231031	123500	8600535	4495	4490	4510	4490	8
382	20231031	123400	8564580	4490	4490	4490	4490	30
383	20231031	123300	8429880	4480	4480	4480	4480	0
384	20231031	123200	8429880	4480	4480	4480	4480	0
385	20231031	123100	8429880	4480	4480	4480	4480	0
386	20231031	123000	8429880	4480	4480	4480	4480	0
387	20231031	122900	8429880	4480	4480	4480	4480	0
388	20231031	122800	8429880	4480	4480	4480	4480	0
389	20231031	122700	8429880	4480	4480	4480	4480	0
390	20231031	122600	8429880	4480	4480	4480	4480	7
391	20231031	122500	8398520	4480	4480	4480	4480	0
392	20231031	122400	8398520	4480	4480	4480	4480	0
393	20231031	122300	8398520	4480	4480	4480	4480	0
394	20231031	122200	8398520	4480	4480	4480	4480	0
395	20231031	122100	8398520	4480	4480	4480	4480	23
396	20231031	122000	8295480	4530	4530	4530	4530	0
397	20231031	121900	8295480	4530	4530	4530	4530	0
398	20231031	121800	8295480	4530	4530	4530	4530	0
399	20231031	121700	8295480	4530	4470	4530	4470	8
400	20231031	121600	8259650	4525	4525	4525	4525	0
401	20231031	121500	8259650	4525	4525	4525	4525	0
402	20231031	121400	8259650	4525	4525	4525	4525	0
403	20231031	121300	8259650	4525	4475	4525	4475	46
404	20231031	121200	8053625	4470	4470	4470	4470	0
405	20231031	121100	8053625	4470	4470	4470	4470	0
406	20231031	121000	8053625	4470	4470	4470	4470	63
407	20231031	120900	7772015	4475	4475	4475	4475	6
408	20231031	120800	7745165	4495	4495	4495	4495	0
409	20231031	120700	7745165	4495	4495	4495	4495	0
410	20231031	120600	7745165	4495	4495	4495	4495	0
411	20231031	120500	7745165	4495	4495	4495	4495	0
412	20231031	120400	7745165	4495	4495	4495	4495	0
413	20231031	120300	7745165	4495	4495	4495	4495	0
414	20231031	120200	7745165	4495	4495	4495	4495	0
415	20231031	120100	7745165	4495	4495	4495	4495	0
416	20231031	120000	7745165	4495	4495	4495	4495	0
417	20231031	115900	7745165	4495	4495	4495	4495	0
418	20231031	115800	7745165	4495	4495	4495	4495	0
419	20231031	115700	7745165	4495	4495	4495	4495	0
420	20231031	115600	7745165	4495	4495	4495	4495	0
421	20231031	115500	7745165	4495	4495	4495	4495	0
422	20231031	115400	7745165	4495	4495	4495	4495	0
423	20231031	115300	7745165	4495	4495	4495	4495	0
424	20231031	115200	7745165	4495	4495	4495	4495	0
425	20231031	115100	7745165	4495	4495	4495	4495	0
426	20231031	115000	7745165	4495	4495	4495	4495	0
427	20231031	114900	7745165	4495	4495	4495	4495	0
428	20231031	114800	7745165	4495	4495	4495	4495	0
429	20231031	114700	7745165	4495	4480	4495	4480	20
430	20231031	114600	7655380	4480	4480	4480	4480	0
431	20231031	114500	7655380	4480	4480	4480	4480	13
432	20231031	114400	7597140	4485	4485	4485	4485	6
433	20231031	114300	7570230	4535	4490	4535	4490	42
434	20231031	114200	7381425	4490	4490	4490	4490	0
435	20231031	114100	7381425	4490	4490	4490	4490	0
436	20231031	114000	7381425	4490	4490	4490	4490	50
437	20231031	113900	7156925	4490	4490	4490	4490	0
438	20231031	113800	7156925	4490	4490	4490	4490	0
439	20231031	113700	7156925	4490	4490	4490	4490	0
440	20231031	113600	7156925	4490	4490	4490	4490	0
441	20231031	113500	7156925	4490	4490	4490	4490	0
442	20231031	113400	7156925	4490	4490	4490	4490	0
443	20231031	113300	7156925	4490	4490	4490	4490	3
444	20231031	113200	7143455	4495	4495	4495	4495	297
445	20231031	113100	5808440	4540	4540	4540	4540	0
446	20231031	113000	5808440	4540	4540	4540	4540	0
447	20231031	112900	5808440	4540	4540	4540	4540	0
448	20231031	112800	5808440	4540	4540	4540	4540	0
449	20231031	112700	5808440	4540	4505	4545	4505	7
450	20231031	112600	5776725	4505	4505	4545	4505	3
451	20231031	112500	5763170	4495	4500	4500	4495	14
452	20231031	112400	5700215	4545	4545	4545	4545	0
453	20231031	112300	5700215	4545	4545	4545	4545	0
454	20231031	112200	5700215	4545	4545	4545	4545	0
455	20231031	112100	5700215	4545	4510	4545	4510	2
456	20231031	112000	5691160	4545	4545	4545	4545	0
457	20231031	111900	5691160	4545	4545	4545	4545	0
458	20231031	111800	5691160	4545	4545	4545	4545	0
459	20231031	111700	5691160	4545	4545	4545	4545	0
460	20231031	111600	5691160	4545	4545	4545	4545	0
461	20231031	111500	5691160	4545	4510	4545	4510	22
462	20231031	111400	5591205	4545	4545	4545	4545	0
463	20231031	111300	5591205	4545	4545	4545	4545	0
464	20231031	111200	5591205	4545	4545	4545	4545	0
465	20231031	111100	5591205	4545	4545	4545	4545	0
466	20231031	111000	5591205	4545	4545	4545	4545	0
467	20231031	110900	5591205	4545	4545	4545	4545	0
468	20231031	110800	5591205	4545	4545	4545	4545	0
469	20231031	110700	5591205	4545	4545	4545	4545	0
470	20231031	110600	5591205	4545	4545	4545	4545	0
471	20231031	110500	5591205	4545	4545	4545	4545	0
472	20231031	110400	5591205	4545	4545	4545	4545	0
473	20231031	110300	5591205	4545	4545	4545	4545	0
474	20231031	110200	5591205	4545	4545	4545	4545	0
475	20231031	110100	5591205	4545	4545	4545	4545	0
476	20231031	110000	5591205	4545	4545	4545	4545	0
477	20231031	105900	5591205	4545	4545	4545	4545	0
478	20231031	105800	5591205	4545	4545	4545	4545	0
479	20231031	105700	5591205	4545	4545	4545	4545	0
480	20231031	105600	5591205	4545	4545	4545	4545	0
481	20231031	105500	5591205	4545	4545	4545	4545	0
482	20231031	105400	5591205	4545	4545	4545	4545	0
483	20231031	105300	5591205	4545	4545	4545	4545	0
484	20231031	105200	5591205	4545	4545	4545	4545	0
485	20231031	105100	5591205	4545	4545	4545	4545	0
486	20231031	105000	5591205	4545	4545	4545	4545	0
487	20231031	104900	5591205	4545	4510	4545	4500	5
488	20231031	104800	5568595	4505	4505	4505	4505	0
489	20231031	104700	5568595	4505	4505	4505	4505	0
490	20231031	104600	5568595	4505	4505	4505	4505	2
491	20231031	104500	5559585	4565	4565	4565	4565	0
492	20231031	104400	5559585	4565	4565	4565	4565	0
493	20231031	104300	5559585	4565	4565	4565	4565	0
494	20231031	104200	5559585	4565	4505	4565	4505	51
495	20231031	104100	5326830	4570	4570	4570	4570	0
496	20231031	104000	5326830	4570	4570	4570	4570	0
497	20231031	103900	5326830	4570	4570	4570	4570	0
498	20231031	103800	5326830	4570	4570	4570	4570	0
499	20231031	103700	5326830	4570	4500	4570	4500	3
500	20231031	103600	5313225	4565	4565	4565	4565	0
501	20231031	103500	5313225	4565	4565	4565	4565	0
502	20231031	103400	5313225	4565	4500	4580	4495	97
503	20231031	103300	4876895	4555	4555	4555	4555	0
504	20231031	103200	4876895	4555	4500	4555	4500	3
505	20231031	103100	4863340	4500	4500	4500	4500	0
506	20231031	103000	4863340	4500	4500	4500	4500	0
507	20231031	102900	4863340	4500	4500	4500	4500	1
508	20231031	102800	4858840	4500	4500	4500	4500	0
509	20231031	102700	4858840	4500	4500	4500	4500	0
510	20231031	102600	4858840	4500	4500	4500	4500	0
511	20231031	102500	4858840	4500	4500	4500	4500	5
512	20231031	102400	4836340	4500	4500	4500	4500	10
513	20231031	102300	4791340	4525	4525	4525	4525	0
514	20231031	102200	4791340	4525	4525	4525	4525	16
515	20231031	102100	4718940	4530	4530	4530	4530	0
516	20231031	102000	4718940	4530	4530	4530	4530	0
517	20231031	101900	4718940	4530	4530	4530	4530	0
518	20231031	101800	4718940	4530	4530	4530	4530	0
519	20231031	101700	4718940	4530	4530	4530	4530	0
520	20231031	101600	4718940	4530	4530	4530	4530	0
521	20231031	101500	4718940	4530	4530	4530	4530	0
522	20231031	101400	4718940	4530	4530	4530	4530	0
523	20231031	101300	4718940	4530	4530	4530	4530	0
524	20231031	101200	4718940	4530	4530	4530	4530	0
525	20231031	101100	4718940	4530	4530	4530	4530	0
526	20231031	101000	4718940	4530	4530	4530	4530	0
527	20231031	100900	4718940	4530	4530	4530	4530	0
528	20231031	100800	4718940	4530	4530	4530	4530	0
529	20231031	100700	4718940	4530	4530	4530	4530	0
530	20231031	100600	4718940	4530	4530	4530	4530	0
531	20231031	100500	4718940	4530	4530	4530	4530	0
532	20231031	100400	4718940	4530	4530	4530	4530	0
533	20231031	100300	4718940	4530	4530	4530	4530	0
534	20231031	100200	4718940	4530	4530	4530	4530	0
535	20231031	100100	4718940	4530	4530	4530	4530	0
536	20231031	100000	4718940	4530	4530	4530	4530	0
537	20231031	095900	4718940	4530	4530	4530	4530	0
538	20231031	095800	4718940	4530	4530	4530	4530	0
539	20231031	095700	4718940	4530	4530	4530	4530	0
540	20231031	095600	4718940	4530	4530	4530	4530	0
541	20231031	095500	4718940	4530	4530	4530	4530	0
542	20231031	095400	4718940	4530	4530	4530	4530	0
543	20231031	095300	4718940	4530	4530	4530	4530	135
544	20231031	095200	4107390	4530	4530	4530	4530	0
545	20231031	095100	4107390	4530	4530	4530	4530	0
546	20231031	095000	4107390	4530	4530	4530	4530	0
547	20231031	094900	4107390	4530	4530	4530	4530	141
548	20231031	094800	3468660	4530	4530	4530	4530	0
549	20231031	094700	3468660	4530	4530	4530	4530	0
550	20231031	094600	3468660	4530	4530	4530	4530	0
551	20231031	094500	3468660	4530	4530	4530	4530	0
552	20231031	094400	3468660	4530	4530	4530	4530	0
553	20231031	094300	3468660	4530	4530	4530	4530	0
554	20231031	094200	3468660	4530	4530	4530	4530	0
555	20231031	094100	3468660	4530	4530	4530	4530	0
556	20231031	094000	3468660	4530	4530	4530	4530	0
557	20231031	093900	3468660	4530	4530	4530	4530	0
558	20231031	093800	3468660	4530	4530	4530	4530	0
559	20231031	093700	3468660	4530	4530	4530	4530	0
560	20231031	093600	3468660	4530	4530	4530	4530	0
561	20231031	093500	3468660	4530	4530	4530	4530	0
562	20231031	093400	3468660	4530	4530	4530	4530	0
563	20231031	093300	3468660	4530	4530	4530	4530	0
564	20231031	093200	3468660	4530	4530	4530	4530	0
565	20231031	093100	3468660	4530	4530	4530	4530	0
566	20231031	093000	3468660	4530	4530	4530	4530	85
567	20231031	092900	3083610	4545	4545	4545	4545	0
568	20231031	092800	3083610	4545	4545	4545	4545	0
569	20231031	092700	3083610	4545	4545	4545	4545	0
570	20231031	092600	3083610	4545	4545	4545	4545	0
571	20231031	092500	3083610	4545	4545	4545	4545	0
572	20231031	092400	3083610	4545	4545	4545	4545	0
573	20231031	092300	3083610	4545	4545	4545	4545	0
574	20231031	092200	3083610	4545	4545	4545	4545	0
575	20231031	092100	3083610	4545	4545	4545	4545	0
576	20231031	092000	3083610	4545	4545	4545	4545	0
577	20231031	091900	3083610	4545	4550	4550	4545	640
578	20231031	091800	173310	4555	4555	4555	4555	0
579	20231031	091700	173310	4555	4555	4555	4555	0
580	20231031	091600	173310	4555	4555	4555	4555	0
581	20231031	091500	173310	4555	4555	4555	4555	0
582	20231031	091400	173310	4555	4555	4555	4555	0
583	20231031	091300	173310	4555	4555	4555	4555	0
584	20231031	091200	173310	4555	4555	4555	4555	0
585	20231031	091100	173310	4555	4555	4555	4555	0
586	20231031	091000	173310	4555	4555	4555	4555	0
587	20231031	090900	173310	4555	4555	4555	4555	5
588	20231031	090800	150535	4550	4550	4550	4550	0
589	20231031	090700	150535	4550	4550	4550	4550	0
590	20231031	090600	150535	4550	4550	4550	4550	0
591	20231031	090500	150535	4550	4550	4550	4550	0
592	20231031	090400	150535	4550	4550	4550	4550	0
593	20231031	090300	150535	4550	4550	4550	4550	16
594	20231031	090200	77735	4570	4570	4570	4570	0
595	20231031	090100	77735	4570	4615	4615	4570	17
596	20231031	090000	0	4525	4525	4525	4525	0