KissMeData/017480/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190200	145959680	4950	4950	4950	4950	1743
3	20231031	190100	145959680	4950	4950	4950	4950	0
4	20231031	190000	145959680	4950	4950	4950	4950	0
5	20231031	185900	145959680	4950	4950	4950	4950	0
6	20231031	185800	145959680	4950	4950	4950	4950	0
7	20231031	185700	145959680	4950	4950	4950	4950	0
8	20231031	185600	145959680	4950	4950	4950	4950	0
9	20231031	185500	145959680	4950	4950	4950	4950	0
10	20231031	185400	145959680	4950	4950	4950	4950	0
11	20231031	185300	145959680	4950	4950	4950	4950	0
12	20231031	185200	145959680	4950	4950	4950	4950	0
13	20231031	185100	145959680	4950	4950	4950	4950	0
14	20231031	185000	145959680	4950	4950	4950	4950	0
15	20231031	184900	145959680	4950	4950	4950	4950	0
16	20231031	184800	145959680	4950	4950	4950	4950	0
17	20231031	184700	145959680	4950	4950	4950	4950	0
18	20231031	184600	145959680	4950	4950	4950	4950	0
19	20231031	184500	145959680	4950	4950	4950	4950	0
20	20231031	184400	145959680	4950	4950	4950	4950	0
21	20231031	184300	145959680	4950	4950	4950	4950	0
22	20231031	184200	145959680	4950	4950	4950	4950	0
23	20231031	184100	145959680	4950	4950	4950	4950	0
24	20231031	184000	145959680	4950	4950	4950	4950	0
25	20231031	183900	145959680	4950	4950	4950	4950	0
26	20231031	183800	145959680	4950	4950	4950	4950	0
27	20231031	183700	145959680	4950	4950	4950	4950	0
28	20231031	183600	145959680	4950	4950	4950	4950	0
29	20231031	183500	145959680	4950	4950	4950	4950	0
30	20231031	183400	145959680	4950	4950	4950	4950	0
31	20231031	183300	145959680	4950	4950	4950	4950	0
32	20231031	183200	145959680	4950	4950	4950	4950	1743
33	20231031	183100	145959680	4950	4950	4950	4950	0
34	20231031	183000	145959680	4950	4950	4950	4950	0
35	20231031	182900	145959680	4950	4950	4950	4950	0
36	20231031	182800	145959680	4950	4950	4950	4950	0
37	20231031	182700	145959680	4950	4950	4950	4950	0
38	20231031	182600	145959680	4950	4950	4950	4950	0
39	20231031	182500	145959680	4950	4950	4950	4950	0
40	20231031	182400	145959680	4950	4950	4950	4950	0
41	20231031	182300	145959680	4950	4950	4950	4950	0
42	20231031	182200	145959680	4950	4950	4950	4950	0
43	20231031	182100	145959680	4950	4950	4950	4950	0
44	20231031	182000	145959680	4950	4950	4950	4950	0
45	20231031	181900	145959680	4950	4950	4950	4950	0
46	20231031	181800	145959680	4950	4950	4950	4950	0
47	20231031	181700	145959680	4950	4950	4950	4950	0
48	20231031	181600	145959680	4950	4950	4950	4950	0
49	20231031	181500	145959680	4950	4950	4950	4950	0
50	20231031	181400	145959680	4950	4950	4950	4950	0
51	20231031	181300	145959680	4950	4950	4950	4950	0
52	20231031	181200	145959680	4950	4950	4950	4950	0
53	20231031	181100	145959680	4950	4950	4950	4950	0
54	20231031	181000	145959680	4950	4950	4950	4950	0
55	20231031	180900	145959680	4950	4950	4950	4950	0
56	20231031	180800	145959680	4950	4950	4950	4950	0
57	20231031	180700	145959680	4950	4950	4950	4950	0
58	20231031	180600	145959680	4950	4950	4950	4950	0
59	20231031	180500	145959680	4950	4950	4950	4950	0
60	20231031	180400	145959680	4950	4950	4950	4950	0
61	20231031	180300	145959680	4950	4950	4950	4950	0
62	20231031	180200	145959680	4950	4950	4950	4950	1743
63	20231031	180100	145959680	4950	4950	4950	4950	0
64	20231031	180000	145959680	4950	4950	4950	4950	0
65	20231031	175900	145959680	4950	4950	4950	4950	0
66	20231031	175800	145959680	4950	4950	4950	4950	0
67	20231031	175700	145959680	4950	4950	4950	4950	0
68	20231031	175600	145959680	4950	4950	4950	4950	0
69	20231031	175500	145959680	4950	4950	4950	4950	0
70	20231031	175400	145959680	4950	4950	4950	4950	0
71	20231031	175300	145959680	4950	4950	4950	4950	0
72	20231031	175200	145959680	4950	4950	4950	4950	0
73	20231031	175100	145959680	4950	4950	4950	4950	0
74	20231031	175000	145959680	4950	4950	4950	4950	0
75	20231031	174900	145959680	4950	4950	4950	4950	0
76	20231031	174800	145959680	4950	4950	4950	4950	0
77	20231031	174700	145959680	4950	4950	4950	4950	0
78	20231031	174600	145959680	4950	4950	4950	4950	0
79	20231031	174500	145959680	4950	4950	4950	4950	0
80	20231031	174400	145959680	4950	4950	4950	4950	0
81	20231031	174300	145959680	4950	4950	4950	4950	0
82	20231031	174200	145959680	4950	4950	4950	4950	0
83	20231031	174100	145959680	4950	4950	4950	4950	0
84	20231031	174000	145959680	4950	4950	4950	4950	0
85	20231031	173900	145959680	4950	4950	4950	4950	0
86	20231031	173800	145959680	4950	4950	4950	4950	0
87	20231031	173700	145959680	4950	4950	4950	4950	0
88	20231031	173600	145959680	4950	4950	4950	4950	0
89	20231031	173500	145959680	4950	4950	4950	4950	0
90	20231031	173400	145959680	4950	4950	4950	4950	0
91	20231031	173300	145959680	4950	4950	4950	4950	0
92	20231031	173200	145959680	4950	4950	4950	4950	1743
93	20231031	173100	145959680	4950	4950	4950	4950	0
94	20231031	173000	145959680	4950	4950	4950	4950	0
95	20231031	172900	145959680	4950	4950	4950	4950	0
96	20231031	172800	145959680	4950	4950	4950	4950	0
97	20231031	172700	145959680	4950	4950	4950	4950	0
98	20231031	172600	145959680	4950	4950	4950	4950	0
99	20231031	172500	145959680	4950	4950	4950	4950	0
100	20231031	172400	145959680	4950	4950	4950	4950	0
101	20231031	172300	145959680	4950	4950	4950	4950	0
102	20231031	172200	145959680	4950	4950	4950	4950	0
103	20231031	172100	145959680	4950	4950	4950	4950	0
104	20231031	172000	145959680	4950	4950	4950	4950	0
105	20231031	171900	145959680	4950	4950	4950	4950	0
106	20231031	171800	145959680	4950	4950	4950	4950	0
107	20231031	171700	145959680	4950	4950	4950	4950	0
108	20231031	171600	145959680	4950	4950	4950	4950	0
109	20231031	171500	145959680	4950	4950	4950	4950	0
110	20231031	171400	145959680	4950	4950	4950	4950	0
111	20231031	171300	145959680	4950	4950	4950	4950	0
112	20231031	171200	145959680	4950	4950	4950	4950	0
113	20231031	171100	145959680	4950	4950	4950	4950	0
114	20231031	171000	145959680	4950	4950	4950	4950	0
115	20231031	170900	145959680	4950	4950	4950	4950	0
116	20231031	170800	145959680	4950	4950	4950	4950	0
117	20231031	170700	145959680	4950	4950	4950	4950	0
118	20231031	170600	145959680	4950	4950	4950	4950	0
119	20231031	170500	145959680	4950	4950	4950	4950	0
120	20231031	170400	145959680	4950	4950	4950	4950	0
121	20231031	170300	145959680	4950	4950	4950	4950	0
122	20231031	170200	145959680	4950	4950	4950	4950	1743
123	20231031	170100	145959680	4950	4950	4950	4950	0
124	20231031	170000	145959680	4950	4950	4950	4950	0
125	20231031	165900	145959680	4950	4950	4950	4950	0
126	20231031	165800	145959680	4950	4950	4950	4950	0
127	20231031	165700	145959680	4950	4950	4950	4950	0
128	20231031	165600	145959680	4950	4950	4950	4950	0
129	20231031	165500	145959680	4950	4950	4950	4950	0
130	20231031	165400	145959680	4950	4950	4950	4950	0
131	20231031	165300	145959680	4950	4950	4950	4950	0
132	20231031	165200	145959680	4950	4950	4950	4950	0
133	20231031	165100	145959680	4950	4950	4950	4950	0
134	20231031	165000	145959680	4950	4950	4950	4950	0
135	20231031	164900	145959680	4950	4950	4950	4950	0
136	20231031	164800	145959680	4950	4950	4950	4950	0
137	20231031	164700	145959680	4950	4950	4950	4950	0
138	20231031	164600	145959680	4950	4950	4950	4950	0
139	20231031	164500	145959680	4950	4950	4950	4950	0
140	20231031	164400	145959680	4950	4950	4950	4950	0
141	20231031	164300	145959680	4950	4950	4950	4950	0
142	20231031	164200	145959680	4950	4950	4950	4950	0
143	20231031	164100	145959680	4950	4950	4950	4950	0
144	20231031	164000	145959680	4950	4950	4950	4950	0
145	20231031	163900	145959680	4950	4950	4950	4950	0
146	20231031	163800	145959680	4950	4950	4950	4950	0
147	20231031	163700	145959680	4950	4950	4950	4950	0
148	20231031	163600	145959680	4950	4950	4950	4950	0
149	20231031	163500	145959680	4950	4950	4950	4950	0
150	20231031	163400	145959680	4950	4950	4950	4950	0
151	20231031	163300	145959680	4950	4950	4950	4950	0
152	20231031	163200	145959680	4950	4950	4950	4950	1743
153	20231031	163100	145959680	4950	4950	4950	4950	0
154	20231031	163000	145959680	4950	4950	4950	4950	0
155	20231031	162900	145959680	4950	4950	4950	4950	0
156	20231031	162800	145959680	4950	4950	4950	4950	0
157	20231031	162700	145959680	4950	4950	4950	4950	0
158	20231031	162600	145959680	4950	4950	4950	4950	0
159	20231031	162500	145959680	4950	4950	4950	4950	0
160	20231031	162400	145959680	4950	4950	4950	4950	0
161	20231031	162300	145959680	4950	4950	4950	4950	0
162	20231031	162200	145959680	4950	4950	4950	4950	0
163	20231031	162100	145959680	4950	4950	4950	4950	0
164	20231031	162000	145959680	4950	4950	4950	4950	0
165	20231031	161900	145959680	4950	4950	4950	4950	0
166	20231031	161800	145959680	4950	4950	4950	4950	0
167	20231031	161700	145959680	4950	4950	4950	4950	0
168	20231031	161600	145959680	4950	4950	4950	4950	0
169	20231031	161500	145959680	4950	4950	4950	4950	0
170	20231031	161400	145959680	4950	4950	4950	4950	0
171	20231031	161300	145959680	4950	4950	4950	4950	0
172	20231031	161200	145959680	4950	4950	4950	4950	0
173	20231031	161100	145959680	4950	4950	4950	4950	0
174	20231031	161000	145959680	4950	4950	4950	4950	0
175	20231031	160900	145959680	4950	4950	4950	4950	0
176	20231031	160800	145959680	4950	4950	4950	4950	0
177	20231031	160700	145959680	4950	4950	4950	4950	0
178	20231031	160600	145959680	4950	4950	4950	4950	0
179	20231031	160500	145959680	4950	4950	4950	4950	0
180	20231031	160400	145959680	4950	4950	4950	4950	0
181	20231031	160300	145959680	4950	4950	4950	4950	0
182	20231031	160200	145959680	4950	4950	4950	4950	1743
183	20231031	160100	145959680	4950	4950	4950	4950	0
184	20231031	160000	145959680	4950	4950	4950	4950	0
185	20231031	155900	145959680	4950	4950	4950	4950	0
186	20231031	155800	145959680	4950	4950	4950	4950	0
187	20231031	155700	145959680	4950	4950	4950	4950	0
188	20231031	155600	145959680	4950	4950	4950	4950	0
189	20231031	155500	145959680	4950	4950	4950	4950	0
190	20231031	155400	145959680	4950	4950	4950	4950	0
191	20231031	155300	145959680	4950	4950	4950	4950	0
192	20231031	155200	145959680	4950	4950	4950	4950	0
193	20231031	155100	145959680	4950	4950	4950	4950	0
194	20231031	155000	145959680	4950	4950	4950	4950	0
195	20231031	154900	145959680	4950	4950	4950	4950	0
196	20231031	154800	145959680	4950	4950	4950	4950	0
197	20231031	154700	145959680	4950	4950	4950	4950	0
198	20231031	154600	145959680	4950	4950	4950	4950	0
199	20231031	154500	145959680	4950	4950	4950	4950	0
200	20231031	154400	145959680	4950	4950	4950	4950	0
201	20231031	154300	145959680	4950	4950	4950	4950	0
202	20231031	154200	145959680	4950	4950	4950	4950	0
203	20231031	154100	145959680	4950	4950	4950	4950	0
204	20231031	154000	145959680	4950	4950	4950	4950	0
205	20231031	153900	145959680	4950	4950	4950	4950	0
206	20231031	153800	145959680	4950	4950	4950	4950	0
207	20231031	153700	145959680	4950	4950	4950	4950	0
208	20231031	153600	145959680	4950	4950	4950	4950	0
209	20231031	153500	145959680	4950	4950	4950	4950	0
210	20231031	153400	145959680	4950	4950	4950	4950	0
211	20231031	153300	145959680	4950	4950	4950	4950	0
212	20231031	153200	145959680	4950	4950	4950	4950	1743
213	20231031	153100	145959680	4950	4950	4950	4950	0
214	20231031	153000	145959680	4950	4950	4950	4950	1743
215	20231031	152900	137331830	4920	4920	4920	4920	0
216	20231031	152800	137331830	4920	4920	4920	4920	0
217	20231031	152700	137331830	4920	4920	4920	4920	0
218	20231031	152600	137331830	4920	4920	4920	4920	0
219	20231031	152500	137331830	4920	4920	4920	4920	0
220	20231031	152400	137331830	4920	4920	4920	4920	0
221	20231031	152300	137331830	4920	4920	4920	4920	0
222	20231031	152200	137331830	4920	4920	4920	4920	0
223	20231031	152100	137331830	4920	4920	4920	4920	0
224	20231031	152000	137331830	4920	4920	4920	4920	0
225	20231031	151900	137331830	4920	4920	4920	4920	10
226	20231031	151800	137282630	4900	4900	4900	4900	0
227	20231031	151700	137282630	4900	4900	4900	4900	150
228	20231031	151600	136547630	4890	4890	4890	4890	0
229	20231031	151500	136547630	4890	4890	4890	4890	0
230	20231031	151400	136547630	4890	4890	4890	4890	0
231	20231031	151300	136547630	4890	4910	4910	4890	133
232	20231031	151200	135896520	4920	4910	4920	4910	11
233	20231031	151100	135842410	4910	4920	4920	4910	11
234	20231031	151000	135788300	4915	4915	4915	4915	10
235	20231031	150900	135739150	4915	4910	4915	4910	37
236	20231031	150800	135557445	4910	4910	4910	4910	10
237	20231031	150700	135508345	4915	4915	4915	4915	0
238	20231031	150600	135508345	4915	4915	4915	4915	0
239	20231031	150500	135508345	4915	4915	4915	4915	5
240	20231031	150400	135483770	4910	4910	4910	4910	41
241	20231031	150300	135282460	4910	4910	4910	4910	0
242	20231031	150200	135282460	4910	4910	4910	4910	0
243	20231031	150100	135282460	4910	4910	4910	4910	0
244	20231031	150000	135282460	4910	4910	4910	4910	0
245	20231031	145900	135282460	4910	4910	4910	4910	2
246	20231031	145800	135272640	4910	4905	4910	4905	203
247	20231031	145700	134276670	4900	4900	4900	4900	0
248	20231031	145600	134276670	4900	4900	4900	4900	13
249	20231031	145500	134212970	4900	4900	4900	4900	0
250	20231031	145400	134212970	4900	4900	4900	4900	7
251	20231031	145300	134178670	4890	4890	4890	4890	0
252	20231031	145200	134178670	4890	4890	4890	4890	0
253	20231031	145100	134178670	4890	4890	4890	4890	0
254	20231031	145000	134178670	4890	4890	4890	4890	0
255	20231031	144900	134178670	4890	4890	4890	4890	0
256	20231031	144800	134178670	4890	4890	4890	4890	0
257	20231031	144700	134178670	4890	4890	4890	4890	0
258	20231031	144600	134178670	4890	4890	4890	4890	0
259	20231031	144500	134178670	4890	4890	4890	4890	18
260	20231031	144400	134090650	4910	4910	4910	4910	0
261	20231031	144300	134090650	4910	4905	4910	4905	38
262	20231031	144200	133904170	4875	4875	4875	4875	0
263	20231031	144100	133904170	4875	4875	4875	4875	0
264	20231031	144000	133904170	4875	4875	4875	4875	0
265	20231031	143900	133904170	4875	4880	4880	4875	1000
266	20231031	143800	129029010	4875	4875	4875	4875	0
267	20231031	143700	129029010	4875	4875	4875	4875	0
268	20231031	143600	129029010	4875	4875	4875	4875	0
269	20231031	143500	129029010	4875	4875	4875	4875	0
270	20231031	143400	129029010	4875	4880	4880	4875	224
271	20231031	143300	127936305	4910	4905	4910	4905	9
272	20231031	143200	127892150	4875	4875	4875	4875	0
273	20231031	143100	127892150	4875	4875	4875	4875	0
274	20231031	143000	127892150	4875	4875	4875	4875	0
275	20231031	142900	127892150	4875	4875	4875	4875	0
276	20231031	142800	127892150	4875	4875	4875	4875	0
277	20231031	142700	127892150	4875	4875	4875	4875	0
278	20231031	142600	127892150	4875	4875	4875	4875	0
279	20231031	142500	127892150	4875	4880	4880	4875	10
280	20231031	142400	127843360	4875	4880	4880	4875	33
281	20231031	142300	127682480	4855	4890	4890	4855	1527
282	20231031	142200	120251090	4885	4885	4885	4885	0
283	20231031	142100	120251090	4885	4900	4900	4885	500
284	20231031	142000	117805095	4900	4900	4900	4900	255
285	20231031	141900	116555595	4900	4965	4965	4900	3000
286	20231031	141800	101835095	4980	4980	4980	4980	0
287	20231031	141700	101835095	4980	4980	4980	4980	0
288	20231031	141600	101835095	4980	4980	4980	4980	0
289	20231031	141500	101835095	4980	4980	4980	4980	5
290	20231031	141400	101810195	4980	4980	4980	4980	0
291	20231031	141300	101810195	4980	4980	4980	4980	2038
292	20231031	141200	91660955	4980	4980	4980	4980	0
293	20231031	141100	91660955	4980	4980	4980	4980	0
294	20231031	141000	91660955	4980	4980	4980	4980	0
295	20231031	140900	91660955	4980	4980	4980	4980	0
296	20231031	140800	91660955	4980	4980	4980	4980	20
297	20231031	140700	91561355	4980	4980	4980	4980	0
298	20231031	140600	91561355	4980	4980	4980	4980	6
299	20231031	140500	91531475	4980	4980	4980	4980	0
300	20231031	140400	91531475	4980	4980	4980	4980	0
301	20231031	140300	91531475	4980	4980	4980	4980	0
302	20231031	140200	91531475	4980	4980	4980	4980	0
303	20231031	140100	91531475	4980	4980	4980	4980	124
304	20231031	140000	90913955	4980	4980	4980	4980	0
305	20231031	135900	90913955	4980	4980	4980	4980	0
306	20231031	135800	90913955	4980	4980	4980	4980	2
307	20231031	135700	90903995	4980	4980	4980	4980	500
308	20231031	135600	88413995	4980	4985	4985	4980	498
309	20231031	135500	85933950	4990	4990	4990	4990	0
310	20231031	135400	85933950	4990	4990	4990	4990	0
311	20231031	135300	85933950	4990	4990	4990	4990	0
312	20231031	135200	85933950	4990	4990	4990	4990	0
313	20231031	135100	85933950	4990	4990	4990	4990	1195
314	20231031	135000	79970900	4990	4990	4990	4990	0
315	20231031	134900	79970900	4990	4990	4990	4990	0
316	20231031	134800	79970900	4990	4990	4990	4990	3
317	20231031	134700	79955930	4990	4975	4990	4945	1396
318	20231031	134600	73051270	4990	4990	4990	4990	63
319	20231031	134500	72736900	4990	4965	4990	4930	133
320	20231031	134400	72077895	4995	4965	4995	4965	44
321	20231031	134300	71858165	4990	4990	4990	4990	0
322	20231031	134200	71858165	4990	4990	4990	4990	0
323	20231031	134100	71858165	4990	4990	4990	4990	0
324	20231031	134000	71858165	4990	4990	4990	4990	0
325	20231031	133900	71858165	4990	4990	4990	4990	0
326	20231031	133800	71858165	4990	4990	4990	4990	51
327	20231031	133700	71603675	4995	4995	4995	4995	5
328	20231031	133600	71578700	4995	4995	4995	4995	1
329	20231031	133500	71573705	4990	4990	4990	4990	352
330	20231031	133400	69817225	4990	4990	4990	4990	0
331	20231031	133300	69817225	4990	4990	4990	4990	0
332	20231031	133200	69817225	4990	4980	4990	4980	145
333	20231031	133100	69095015	4980	4980	4980	4980	0
334	20231031	133000	69095015	4980	4980	4980	4980	96
335	20231031	132900	68616935	4975	4975	4975	4975	70
336	20231031	132800	68268685	4970	4955	4970	4955	178
337	20231031	132700	67384100	4950	4950	4965	4950	771
338	20231031	132600	63557565	4965	4965	4965	4965	0
339	20231031	132500	63557565	4965	4945	4965	4945	200
340	20231031	132400	62565635	4945	4945	4945	4945	0
341	20231031	132300	62565635	4945	4945	4945	4945	0
342	20231031	132200	62565635	4945	4945	4945	4945	0
343	20231031	132100	62565635	4945	4945	4945	4945	0
344	20231031	132000	62565635	4945	4945	4945	4945	0
345	20231031	131900	62565635	4945	4945	4945	4945	0
346	20231031	131800	62565635	4945	4945	4945	4945	0
347	20231031	131700	62565635	4945	4945	4945	4945	0
348	20231031	131600	62565635	4945	4945	4945	4945	0
349	20231031	131500	62565635	4945	4945	4945	4945	0
350	20231031	131400	62565635	4945	4945	4945	4945	0
351	20231031	131300	62565635	4945	4945	4945	4945	0
352	20231031	131200	62565635	4945	4945	4945	4945	2000
353	20231031	131100	52675635	4950	4950	4950	4950	10
354	20231031	131000	52626135	4955	4955	4955	4955	0
355	20231031	130900	52626135	4955	4955	4955	4955	0
356	20231031	130800	52626135	4955	4955	4955	4955	0
357	20231031	130700	52626135	4955	4955	4955	4955	0
358	20231031	130600	52626135	4955	4955	4955	4955	0
359	20231031	130500	52626135	4955	4955	4955	4955	0
360	20231031	130400	52626135	4955	4955	4955	4955	0
361	20231031	130300	52626135	4955	4955	4955	4955	0
362	20231031	130200	52626135	4955	4955	4955	4955	0
363	20231031	130100	52626135	4955	4955	4955	4955	0
364	20231031	130000	52626135	4955	4955	4955	4955	0
365	20231031	125900	52626135	4955	4955	4955	4955	0
366	20231031	125800	52626135	4955	4955	4955	4955	0
367	20231031	125700	52626135	4955	4955	4955	4955	0
368	20231031	125600	52626135	4955	4955	4955	4955	0
369	20231031	125500	52626135	4955	4955	4955	4955	0
370	20231031	125400	52626135	4955	4955	4955	4955	0
371	20231031	125300	52626135	4955	4955	4955	4955	70
372	20231031	125200	52279285	4960	4960	4960	4960	0
373	20231031	125100	52279285	4960	4960	4960	4960	0
374	20231031	125000	52279285	4960	4930	4960	4930	102
375	20231031	124900	51774890	4910	4910	4910	4910	0
376	20231031	124800	51774890	4910	4910	4910	4910	0
377	20231031	124700	51774890	4910	4910	4910	4910	0
378	20231031	124600	51774890	4910	4910	4910	4910	0
379	20231031	124500	51774890	4910	4930	4930	4910	410
380	20231031	124400	49760780	4930	4930	4930	4930	0
381	20231031	124300	49760780	4930	4930	4930	4930	0
382	20231031	124200	49760780	4930	4930	4930	4930	0
383	20231031	124100	49760780	4930	4930	4930	4930	0
384	20231031	124000	49760780	4930	4930	4930	4930	0
385	20231031	123900	49760780	4930	4930	4930	4930	0
386	20231031	123800	49760780	4930	4930	4930	4930	38
387	20231031	123700	49573440	4930	4930	4930	4930	0
388	20231031	123600	49573440	4930	4930	4930	4930	0
389	20231031	123500	49573440	4930	4930	4930	4930	10
390	20231031	123400	49524140	4930	4930	4930	4930	0
391	20231031	123300	49524140	4930	4930	4930	4930	0
392	20231031	123200	49524140	4930	4930	4930	4930	0
393	20231031	123100	49524140	4930	4930	4930	4930	0
394	20231031	123000	49524140	4930	4930	4930	4930	0
395	20231031	122900	49524140	4930	4915	4930	4915	466
396	20231031	122800	47233585	4915	4915	4915	4915	1
397	20231031	122700	47228670	4910	4910	4910	4910	0
398	20231031	122600	47228670	4910	4910	4910	4910	0
399	20231031	122500	47228670	4910	4910	4910	4910	0
400	20231031	122400	47228670	4910	4910	4910	4910	9
401	20231031	122300	47184480	4910	4910	4910	4910	2
402	20231031	122200	47174660	4905	4905	4905	4905	15
403	20231031	122100	47101085	4910	4910	4910	4910	0
404	20231031	122000	47101085	4910	4910	4910	4910	0
405	20231031	121900	47101085	4910	4910	4910	4910	34
406	20231031	121800	46934145	4915	4915	4915	4915	0
407	20231031	121700	46934145	4915	4915	4915	4915	0
408	20231031	121600	46934145	4915	4920	4920	4915	205
409	20231031	121500	45926095	4925	4925	4925	4925	0
410	20231031	121400	45926095	4925	4925	4925	4925	0
411	20231031	121300	45926095	4925	4925	4925	4925	0
412	20231031	121200	45926095	4925	4925	4925	4925	0
413	20231031	121100	45926095	4925	4925	4925	4925	0
414	20231031	121000	45926095	4925	4925	4925	4925	96
415	20231031	120900	45453295	4925	4925	4925	4925	0
416	20231031	120800	45453295	4925	4925	4925	4925	0
417	20231031	120700	45453295	4925	4930	4930	4925	21
418	20231031	120600	45349850	4930	4930	4930	4930	0
419	20231031	120500	45349850	4930	4930	4930	4930	0
420	20231031	120400	45349850	4930	4935	4935	4930	167
421	20231031	120300	44526175	4955	4955	4955	4955	0
422	20231031	120200	44526175	4955	4955	4955	4955	0
423	20231031	120100	44526175	4955	4955	4955	4955	0
424	20231031	120000	44526175	4955	4955	4955	4955	1
425	20231031	115900	44521220	4955	4955	4955	4955	0
426	20231031	115800	44521220	4955	4955	4955	4955	0
427	20231031	115700	44521220	4955	4955	4955	4955	2
428	20231031	115600	44511310	4935	4935	4935	4935	0
429	20231031	115500	44511310	4935	4935	4935	4935	79
430	20231031	115400	44121445	4940	4940	4940	4940	0
431	20231031	115300	44121445	4940	4940	4940	4940	1
432	20231031	115200	44116505	4940	4940	4940	4940	388
433	20231031	115100	42199785	4955	4955	4955	4955	0
434	20231031	115000	42199785	4955	4955	4955	4955	0
435	20231031	114900	42199785	4955	4955	4955	4955	1
436	20231031	114800	42194830	4945	4945	4945	4945	10
437	20231031	114700	42145380	4945	4945	4945	4945	0
438	20231031	114600	42145380	4945	4945	4945	4945	0
439	20231031	114500	42145380	4945	4945	4945	4945	0
440	20231031	114400	42145380	4945	4950	4950	4945	329
441	20231031	114300	40517325	4960	4960	4960	4960	0
442	20231031	114200	40517325	4960	4960	4960	4960	0
443	20231031	114100	40517325	4960	4960	4960	4960	0
444	20231031	114000	40517325	4960	4960	4960	4960	0
445	20231031	113900	40517325	4960	4960	4960	4960	0
446	20231031	113800	40517325	4960	4960	4960	4960	1
447	20231031	113700	40512365	4960	4960	4960	4960	0
448	20231031	113600	40512365	4960	4960	4960	4960	0
449	20231031	113500	40512365	4960	4960	4960	4960	0
450	20231031	113400	40512365	4960	4960	4960	4960	10
451	20231031	113300	40462765	4960	4960	4960	4960	0
452	20231031	113200	40462765	4960	4950	4960	4950	303
453	20231031	113100	38962885	4950	4950	4950	4950	0
454	20231031	113000	38962885	4950	4950	4950	4950	0
455	20231031	112900	38962885	4950	4950	4950	4950	0
456	20231031	112800	38962885	4950	4950	4950	4950	0
457	20231031	112700	38962885	4950	4950	4950	4950	26
458	20231031	112600	38834185	4950	4950	4950	4950	0
459	20231031	112500	38834185	4950	4950	4950	4950	0
460	20231031	112400	38834185	4950	4950	4950	4950	0
461	20231031	112300	38834185	4950	4950	4950	4950	0
462	20231031	112200	38834185	4950	4955	4955	4950	576
463	20231031	112100	35982415	4960	4960	4960	4960	1
464	20231031	112000	35977455	4955	4955	4955	4955	5
465	20231031	111900	35952680	4960	4960	4960	4960	0
466	20231031	111800	35952680	4960	4960	4960	4960	851
467	20231031	111700	31731720	4960	4960	4960	4960	0
468	20231031	111600	31731720	4960	4960	4960	4960	0
469	20231031	111500	31731720	4960	4960	4960	4960	0
470	20231031	111400	31731720	4960	4960	4960	4960	0
471	20231031	111300	31731720	4960	4965	4965	4960	474
472	20231031	111200	29380615	4965	4970	4970	4965	239
473	20231031	111100	28193925	4965	4965	4965	4965	0
474	20231031	111000	28193925	4965	4965	4965	4965	0
475	20231031	110900	28193925	4965	4965	4965	4965	0
476	20231031	110800	28193925	4965	4965	4965	4965	0
477	20231031	110700	28193925	4965	4965	4965	4965	0
478	20231031	110600	28193925	4965	4965	4965	4965	0
479	20231031	110500	28193925	4965	4965	4965	4965	0
480	20231031	110400	28193925	4965	4965	4965	4965	0
481	20231031	110300	28193925	4965	4965	4965	4965	0
482	20231031	110200	28193925	4965	4965	4965	4965	0
483	20231031	110100	28193925	4965	4965	4965	4965	0
484	20231031	110000	28193925	4965	4965	4965	4965	0
485	20231031	105900	28193925	4965	4965	4965	4965	0
486	20231031	105800	28193925	4965	4965	4965	4965	0
487	20231031	105700	28193925	4965	4965	4965	4965	0
488	20231031	105600	28193925	4965	4965	4965	4965	0
489	20231031	105500	28193925	4965	4965	4965	4965	0
490	20231031	105400	28193925	4965	4965	4965	4965	0
491	20231031	105300	28193925	4965	4965	4965	4965	0
492	20231031	105200	28193925	4965	4980	4980	4965	502
493	20231031	105100	25698845	4980	4980	4980	4980	0
494	20231031	105000	25698845	4980	4980	4980	4980	0
495	20231031	104900	25698845	4980	4980	4980	4980	0
496	20231031	104800	25698845	4980	4980	4980	4980	0
497	20231031	104700	25698845	4980	4980	4980	4980	0
498	20231031	104600	25698845	4980	4980	4980	4980	0
499	20231031	104500	25698845	4980	4980	4980	4980	0
500	20231031	104400	25698845	4980	4980	4980	4980	0
501	20231031	104300	25698845	4980	4980	4980	4980	0
502	20231031	104200	25698845	4980	4980	4980	4980	0
503	20231031	104100	25698845	4980	4980	4980	4980	0
504	20231031	104000	25698845	4980	4980	4980	4980	15
505	20231031	103900	25624145	4980	4980	4980	4980	1
506	20231031	103800	25619165	4980	4980	4980	4980	10
507	20231031	103700	25569365	4975	4975	4975	4975	25
508	20231031	103600	25444990	4980	4980	4980	4980	0
509	20231031	103500	25444990	4980	4980	4980	4980	74
510	20231031	103400	25076470	4980	4980	4980	4980	0
511	20231031	103300	25076470	4980	4975	4980	4975	67
512	20231031	103200	24742815	4975	4975	4975	4975	1
513	20231031	103100	24737840	4975	4975	4975	4975	10
514	20231031	103000	24688090	4980	4995	4995	4980	1155
515	20231031	102900	18935590	4995	4995	4995	4995	0
516	20231031	102800	18935590	4995	4995	4995	4995	0
517	20231031	102700	18935590	4995	4995	4995	4995	0
518	20231031	102600	18935590	4995	4995	4995	4995	0
519	20231031	102500	18935590	4995	4995	4995	4995	0
520	20231031	102400	18935590	4995	4995	4995	4995	0
521	20231031	102300	18935590	4995	4995	4995	4995	0
522	20231031	102200	18935590	4995	4995	4995	4995	0
523	20231031	102100	18935590	4995	4995	4995	4995	0
524	20231031	102000	18935590	4995	4995	4995	4995	38
525	20231031	101900	18745780	4990	4990	4990	4990	0
526	20231031	101800	18745780	4990	4990	4990	4990	0
527	20231031	101700	18745780	4990	4990	4990	4990	0
528	20231031	101600	18745780	4990	4990	4990	4990	0
529	20231031	101500	18745780	4990	4990	4990	4990	0
530	20231031	101400	18745780	4990	4990	4990	4990	0
531	20231031	101300	18745780	4990	5000	5000	4990	988
532	20231031	101200	13814950	5000	5000	5000	5000	0
533	20231031	101100	13814950	5000	5000	5000	5000	0
534	20231031	101000	13814950	5000	5000	5000	5000	0
535	20231031	100900	13814950	5000	5000	5000	5000	462
536	20231031	100800	11504950	5010	5010	5010	5010	140
537	20231031	100700	10803550	5040	5040	5040	5040	0
538	20231031	100600	10803550	5040	5040	5040	5040	0
539	20231031	100500	10803550	5040	5040	5040	5040	0
540	20231031	100400	10803550	5040	5030	5040	5030	173
541	20231031	100300	9931680	5040	5040	5040	5040	0
542	20231031	100200	9931680	5040	5040	5040	5040	0
543	20231031	100100	9931680	5040	5040	5040	5040	0
544	20231031	100000	9931680	5040	5040	5040	5040	1
545	20231031	095900	9926640	5040	5040	5040	5040	0
546	20231031	095800	9926640	5040	5040	5040	5040	0
547	20231031	095700	9926640	5040	5040	5040	5040	0
548	20231031	095600	9926640	5040	5040	5040	5040	400
549	20231031	095500	7910640	5050	5050	5050	5050	0
550	20231031	095400	7910640	5050	5050	5050	5050	0
551	20231031	095300	7910640	5050	5040	5050	5040	125
552	20231031	095200	7280430	5050	5050	5050	5050	0
553	20231031	095100	7280430	5050	5050	5050	5050	0
554	20231031	095000	7280430	5050	5050	5050	5050	0
555	20231031	094900	7280430	5050	5050	5050	5050	0
556	20231031	094800	7280430	5050	5050	5050	5050	0
557	20231031	094700	7280430	5050	5050	5050	5050	0
558	20231031	094600	7280430	5050	5050	5050	5050	0
559	20231031	094500	7280430	5050	5050	5050	5050	0
560	20231031	094400	7280430	5050	5050	5050	5050	0
561	20231031	094300	7280430	5050	5050	5050	5050	200
562	20231031	094200	6270430	5050	5050	5050	5050	0
563	20231031	094100	6270430	5050	5040	5050	5040	10
564	20231031	094000	6219990	5010	5020	5020	5010	84
565	20231031	093900	5799120	5050	5050	5050	5050	0
566	20231031	093800	5799120	5050	5050	5050	5050	10
567	20231031	093700	5748620	5050	5050	5050	5050	0
568	20231031	093600	5748620	5050	5040	5050	5040	50
569	20231031	093500	5496130	5050	5040	5050	5040	20
570	20231031	093400	5395190	5020	5020	5020	5020	0
571	20231031	093300	5395190	5020	5020	5020	5020	0
572	20231031	093200	5395190	5020	5020	5020	5020	0
573	20231031	093100	5395190	5020	5020	5020	5020	100
574	20231031	093000	4893190	5020	5040	5040	5020	101
575	20231031	092900	4385240	5050	5050	5050	5050	0
576	20231031	092800	4385240	5050	5050	5050	5050	0
577	20231031	092700	4385240	5050	5050	5050	5050	0
578	20231031	092600	4385240	5050	5050	5050	5050	0
579	20231031	092500	4385240	5050	5050	5050	5050	0
580	20231031	092400	4385240	5050	5050	5050	5050	0
581	20231031	092300	4385240	5050	5050	5050	5050	0
582	20231031	092200	4385240	5050	5050	5050	5050	0
583	20231031	092100	4385240	5050	5050	5050	5050	50
584	20231031	092000	4132740	5050	5050	5050	5050	0
585	20231031	091900	4132740	5050	5040	5050	5040	308
586	20231031	091800	2578100	5030	5030	5030	5030	0
587	20231031	091700	2578100	5030	5030	5030	5030	0
588	20231031	091600	2578100	5030	5030	5030	5030	0
589	20231031	091500	2578100	5030	5030	5030	5030	1
590	20231031	091400	2573070	5020	5020	5020	5020	1
591	20231031	091300	2568050	5020	5040	5050	5020	105
592	20231031	091200	2040810	5050	5050	5050	5050	10
593	20231031	091100	1990310	5050	5050	5050	5050	0
594	20231031	091000	1990310	5050	5050	5050	5050	200
595	20231031	090900	980310	5020	5020	5020	5020	2
596	20231031	090800	970270	5050	5050	5050	5050	3
597	20231031	090700	955120	5020	5020	5020	5020	0
598	20231031	090600	955120	5020	5020	5020	5020	0
599	20231031	090500	955120	5020	5020	5020	5020	5
600	20231031	090400	930020	5020	5020	5020	5020	0
601	20231031	090300	930020	5020	5020	5020	5020	0
602	20231031	090200	930020	5020	5020	5020	5020	1
603	20231031	090100	925000	5050	5050	5050	5050	100
604	20231031	090000	420000	5000	5000	5000	5000	84