KissMeData/033200/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191500	4633070	3935	3935	3935	3935	64
3	20231031	191400	4633070	3935	3935	3935	3935	0
4	20231031	191300	4633070	3935	3935	3935	3935	0
5	20231031	191200	4633070	3935	3935	3935	3935	0
6	20231031	191100	4633070	3935	3935	3935	3935	0
7	20231031	191000	4633070	3935	3935	3935	3935	0
8	20231031	190900	4633070	3935	3935	3935	3935	0
9	20231031	190800	4633070	3935	3935	3935	3935	0
10	20231031	190700	4633070	3935	3935	3935	3935	0
11	20231031	190600	4633070	3935	3935	3935	3935	0
12	20231031	190500	4633070	3935	3935	3935	3935	0
13	20231031	190400	4633070	3935	3935	3935	3935	0
14	20231031	190300	4633070	3935	3935	3935	3935	0
15	20231031	190200	4633070	3935	3935	3935	3935	0
16	20231031	190100	4633070	3935	3935	3935	3935	0
17	20231031	190000	4633070	3935	3935	3935	3935	0
18	20231031	185900	4633070	3935	3935	3935	3935	0
19	20231031	185800	4633070	3935	3935	3935	3935	0
20	20231031	185700	4633070	3935	3935	3935	3935	0
21	20231031	185600	4633070	3935	3935	3935	3935	0
22	20231031	185500	4633070	3935	3935	3935	3935	0
23	20231031	185400	4633070	3935	3935	3935	3935	0
24	20231031	185300	4633070	3935	3935	3935	3935	0
25	20231031	185200	4633070	3935	3935	3935	3935	0
26	20231031	185100	4633070	3935	3935	3935	3935	0
27	20231031	185000	4633070	3935	3935	3935	3935	0
28	20231031	184900	4633070	3935	3935	3935	3935	0
29	20231031	184800	4633070	3935	3935	3935	3935	0
30	20231031	184700	4633070	3935	3935	3935	3935	0
31	20231031	184600	4633070	3935	3935	3935	3935	0
32	20231031	184500	4633070	3935	3935	3935	3935	64
33	20231031	184400	4633070	3935	3935	3935	3935	0
34	20231031	184300	4633070	3935	3935	3935	3935	0
35	20231031	184200	4633070	3935	3935	3935	3935	0
36	20231031	184100	4633070	3935	3935	3935	3935	0
37	20231031	184000	4633070	3935	3935	3935	3935	0
38	20231031	183900	4633070	3935	3935	3935	3935	0
39	20231031	183800	4633070	3935	3935	3935	3935	0
40	20231031	183700	4633070	3935	3935	3935	3935	0
41	20231031	183600	4633070	3935	3935	3935	3935	0
42	20231031	183500	4633070	3935	3935	3935	3935	0
43	20231031	183400	4633070	3935	3935	3935	3935	0
44	20231031	183300	4633070	3935	3935	3935	3935	0
45	20231031	183200	4633070	3935	3935	3935	3935	0
46	20231031	183100	4633070	3935	3935	3935	3935	0
47	20231031	183000	4633070	3935	3935	3935	3935	0
48	20231031	182900	4633070	3935	3935	3935	3935	0
49	20231031	182800	4633070	3935	3935	3935	3935	0
50	20231031	182700	4633070	3935	3935	3935	3935	0
51	20231031	182600	4633070	3935	3935	3935	3935	0
52	20231031	182500	4633070	3935	3935	3935	3935	0
53	20231031	182400	4633070	3935	3935	3935	3935	0
54	20231031	182300	4633070	3935	3935	3935	3935	0
55	20231031	182200	4633070	3935	3935	3935	3935	0
56	20231031	182100	4633070	3935	3935	3935	3935	0
57	20231031	182000	4633070	3935	3935	3935	3935	0
58	20231031	181900	4633070	3935	3935	3935	3935	0
59	20231031	181800	4633070	3935	3935	3935	3935	0
60	20231031	181700	4633070	3935	3935	3935	3935	0
61	20231031	181600	4633070	3935	3935	3935	3935	0
62	20231031	181500	4633070	3935	3935	3935	3935	64
63	20231031	181400	4633070	3935	3935	3935	3935	0
64	20231031	181300	4633070	3935	3935	3935	3935	0
65	20231031	181200	4633070	3935	3935	3935	3935	0
66	20231031	181100	4633070	3935	3935	3935	3935	0
67	20231031	181000	4633070	3935	3935	3935	3935	0
68	20231031	180900	4633070	3935	3935	3935	3935	0
69	20231031	180800	4633070	3935	3935	3935	3935	0
70	20231031	180700	4633070	3935	3935	3935	3935	0
71	20231031	180600	4633070	3935	3935	3935	3935	0
72	20231031	180500	4633070	3935	3935	3935	3935	0
73	20231031	180400	4633070	3935	3935	3935	3935	0
74	20231031	180300	4633070	3935	3935	3935	3935	0
75	20231031	180200	4633070	3935	3935	3935	3935	0
76	20231031	180100	4633070	3935	3935	3935	3935	0
77	20231031	180000	4633070	3935	3935	3935	3935	0
78	20231031	175900	4633070	3935	3935	3935	3935	0
79	20231031	175800	4633070	3935	3935	3935	3935	0
80	20231031	175700	4633070	3935	3935	3935	3935	0
81	20231031	175600	4633070	3935	3935	3935	3935	0
82	20231031	175500	4633070	3935	3935	3935	3935	0
83	20231031	175400	4633070	3935	3935	3935	3935	0
84	20231031	175300	4633070	3935	3935	3935	3935	0
85	20231031	175200	4633070	3935	3935	3935	3935	0
86	20231031	175100	4633070	3935	3935	3935	3935	0
87	20231031	175000	4633070	3935	3935	3935	3935	0
88	20231031	174900	4633070	3935	3935	3935	3935	0
89	20231031	174800	4633070	3935	3935	3935	3935	0
90	20231031	174700	4633070	3935	3935	3935	3935	0
91	20231031	174600	4633070	3935	3935	3935	3935	0
92	20231031	174500	4633070	3935	3935	3935	3935	64
93	20231031	174400	4633070	3935	3935	3935	3935	0
94	20231031	174300	4633070	3935	3935	3935	3935	0
95	20231031	174200	4633070	3935	3935	3935	3935	0
96	20231031	174100	4633070	3935	3935	3935	3935	0
97	20231031	174000	4633070	3935	3935	3935	3935	0
98	20231031	173900	4633070	3935	3935	3935	3935	0
99	20231031	173800	4633070	3935	3935	3935	3935	0
100	20231031	173700	4633070	3935	3935	3935	3935	0
101	20231031	173600	4633070	3935	3935	3935	3935	0
102	20231031	173500	4633070	3935	3935	3935	3935	0
103	20231031	173400	4633070	3935	3935	3935	3935	0
104	20231031	173300	4633070	3935	3935	3935	3935	0
105	20231031	173200	4633070	3935	3935	3935	3935	0
106	20231031	173100	4633070	3935	3935	3935	3935	0
107	20231031	173000	4633070	3935	3935	3935	3935	0
108	20231031	172900	4633070	3935	3935	3935	3935	0
109	20231031	172800	4633070	3935	3935	3935	3935	0
110	20231031	172700	4633070	3935	3935	3935	3935	0
111	20231031	172600	4633070	3935	3935	3935	3935	0
112	20231031	172500	4633070	3935	3935	3935	3935	0
113	20231031	172400	4633070	3935	3935	3935	3935	0
114	20231031	172300	4633070	3935	3935	3935	3935	0
115	20231031	172200	4633070	3935	3935	3935	3935	0
116	20231031	172100	4633070	3935	3935	3935	3935	0
117	20231031	172000	4633070	3935	3935	3935	3935	0
118	20231031	171900	4633070	3935	3935	3935	3935	0
119	20231031	171800	4633070	3935	3935	3935	3935	0
120	20231031	171700	4633070	3935	3935	3935	3935	0
121	20231031	171600	4633070	3935	3935	3935	3935	0
122	20231031	171500	4633070	3935	3935	3935	3935	64
123	20231031	171400	4633070	3935	3935	3935	3935	0
124	20231031	171300	4633070	3935	3935	3935	3935	0
125	20231031	171200	4633070	3935	3935	3935	3935	0
126	20231031	171100	4633070	3935	3935	3935	3935	0
127	20231031	171000	4633070	3935	3935	3935	3935	0
128	20231031	170900	4633070	3935	3935	3935	3935	0
129	20231031	170800	4633070	3935	3935	3935	3935	0
130	20231031	170700	4633070	3935	3935	3935	3935	0
131	20231031	170600	4633070	3935	3935	3935	3935	0
132	20231031	170500	4633070	3935	3935	3935	3935	0
133	20231031	170400	4633070	3935	3935	3935	3935	0
134	20231031	170300	4633070	3935	3935	3935	3935	0
135	20231031	170200	4633070	3935	3935	3935	3935	0
136	20231031	170100	4633070	3935	3935	3935	3935	0
137	20231031	170000	4633070	3935	3935	3935	3935	0
138	20231031	165900	4633070	3935	3935	3935	3935	0
139	20231031	165800	4633070	3935	3935	3935	3935	0
140	20231031	165700	4633070	3935	3935	3935	3935	0
141	20231031	165600	4633070	3935	3935	3935	3935	0
142	20231031	165500	4633070	3935	3935	3935	3935	0
143	20231031	165400	4633070	3935	3935	3935	3935	0
144	20231031	165300	4633070	3935	3935	3935	3935	0
145	20231031	165200	4633070	3935	3935	3935	3935	0
146	20231031	165100	4633070	3935	3935	3935	3935	0
147	20231031	165000	4633070	3935	3935	3935	3935	0
148	20231031	164900	4633070	3935	3935	3935	3935	0
149	20231031	164800	4633070	3935	3935	3935	3935	0
150	20231031	164700	4633070	3935	3935	3935	3935	0
151	20231031	164600	4633070	3935	3935	3935	3935	0
152	20231031	164500	4633070	3935	3935	3935	3935	64
153	20231031	164400	4633070	3935	3935	3935	3935	0
154	20231031	164300	4633070	3935	3935	3935	3935	0
155	20231031	164200	4633070	3935	3935	3935	3935	0
156	20231031	164100	4633070	3935	3935	3935	3935	0
157	20231031	164000	4633070	3935	3935	3935	3935	0
158	20231031	163900	4633070	3935	3935	3935	3935	0
159	20231031	163800	4633070	3935	3935	3935	3935	0
160	20231031	163700	4633070	3935	3935	3935	3935	0
161	20231031	163600	4633070	3935	3935	3935	3935	0
162	20231031	163500	4633070	3935	3935	3935	3935	0
163	20231031	163400	4633070	3935	3935	3935	3935	0
164	20231031	163300	4633070	3935	3935	3935	3935	0
165	20231031	163200	4633070	3935	3935	3935	3935	0
166	20231031	163100	4633070	3935	3935	3935	3935	0
167	20231031	163000	4633070	3935	3935	3935	3935	0
168	20231031	162900	4633070	3935	3935	3935	3935	0
169	20231031	162800	4633070	3935	3935	3935	3935	0
170	20231031	162700	4633070	3935	3935	3935	3935	0
171	20231031	162600	4633070	3935	3935	3935	3935	0
172	20231031	162500	4633070	3935	3935	3935	3935	0
173	20231031	162400	4633070	3935	3935	3935	3935	0
174	20231031	162300	4633070	3935	3935	3935	3935	0
175	20231031	162200	4633070	3935	3935	3935	3935	0
176	20231031	162100	4633070	3935	3935	3935	3935	0
177	20231031	162000	4633070	3935	3935	3935	3935	0
178	20231031	161900	4633070	3935	3935	3935	3935	0
179	20231031	161800	4633070	3935	3935	3935	3935	0
180	20231031	161700	4633070	3935	3935	3935	3935	0
181	20231031	161600	4633070	3935	3935	3935	3935	0
182	20231031	161500	4633070	3935	3935	3935	3935	64
183	20231031	161400	4633070	3935	3935	3935	3935	0
184	20231031	161300	4633070	3935	3935	3935	3935	0
185	20231031	161200	4633070	3935	3935	3935	3935	0
186	20231031	161100	4633070	3935	3935	3935	3935	0
187	20231031	161000	4633070	3935	3935	3935	3935	0
188	20231031	160900	4633070	3935	3935	3935	3935	0
189	20231031	160800	4633070	3935	3935	3935	3935	0
190	20231031	160700	4633070	3935	3935	3935	3935	0
191	20231031	160600	4633070	3935	3935	3935	3935	0
192	20231031	160500	4633070	3935	3935	3935	3935	0
193	20231031	160400	4633070	3935	3935	3935	3935	0
194	20231031	160300	4633070	3935	3935	3935	3935	0
195	20231031	160200	4633070	3935	3935	3935	3935	0
196	20231031	160100	4633070	3935	3935	3935	3935	0
197	20231031	160000	4633070	3935	3935	3935	3935	0
198	20231031	155900	4633070	3935	3935	3935	3935	0
199	20231031	155800	4633070	3935	3935	3935	3935	0
200	20231031	155700	4633070	3935	3935	3935	3935	0
201	20231031	155600	4633070	3935	3935	3935	3935	0
202	20231031	155500	4633070	3935	3935	3935	3935	0
203	20231031	155400	4633070	3935	3935	3935	3935	0
204	20231031	155300	4633070	3935	3935	3935	3935	0
205	20231031	155200	4633070	3935	3935	3935	3935	0
206	20231031	155100	4633070	3935	3935	3935	3935	0
207	20231031	155000	4633070	3935	3935	3935	3935	0
208	20231031	154900	4633070	3935	3935	3935	3935	0
209	20231031	154800	4633070	3935	3935	3935	3935	0
210	20231031	154700	4633070	3935	3935	3935	3935	0
211	20231031	154600	4633070	3935	3935	3935	3935	0
212	20231031	154500	4633070	3935	3935	3935	3935	64
213	20231031	154400	4633070	3935	3935	3935	3935	0
214	20231031	154300	4633070	3935	3935	3935	3935	0
215	20231031	154200	4633070	3935	3935	3935	3935	0
216	20231031	154100	4633070	3935	3935	3935	3935	0
217	20231031	154000	4633070	3935	3935	3935	3935	0
218	20231031	153900	4633070	3935	3935	3935	3935	0
219	20231031	153800	4633070	3935	3935	3935	3935	0
220	20231031	153700	4633070	3935	3935	3935	3935	0
221	20231031	153600	4633070	3935	3935	3935	3935	0
222	20231031	153500	4633070	3935	3935	3935	3935	0
223	20231031	153400	4633070	3935	3935	3935	3935	0
224	20231031	153300	4633070	3935	3935	3935	3935	0
225	20231031	153200	4633070	3935	3935	3935	3935	0
226	20231031	153100	4633070	3935	3935	3935	3935	0
227	20231031	153000	4633070	3935	3935	3935	3935	64
228	20231031	152900	4381230	3930	3930	3930	3930	0
229	20231031	152800	4381230	3930	3930	3930	3930	0
230	20231031	152700	4381230	3930	3930	3930	3930	0
231	20231031	152600	4381230	3930	3930	3930	3930	0
232	20231031	152500	4381230	3930	3930	3930	3930	0
233	20231031	152400	4381230	3930	3930	3930	3930	0
234	20231031	152300	4381230	3930	3930	3930	3930	0
235	20231031	152200	4381230	3930	3930	3930	3930	0
236	20231031	152100	4381230	3930	3930	3930	3930	0
237	20231031	152000	4381230	3930	3930	3930	3930	0
238	20231031	151900	4381230	3930	3930	3930	3930	0
239	20231031	151800	4381230	3930	3930	3930	3930	0
240	20231031	151700	4381230	3930	3930	3930	3930	0
241	20231031	151600	4381230	3930	3930	3930	3930	0
242	20231031	151500	4381230	3930	3930	3930	3930	0
243	20231031	151400	4381230	3930	3930	3930	3930	0
244	20231031	151300	4381230	3930	3930	3930	3930	0
245	20231031	151200	4381230	3930	3930	3930	3930	0
246	20231031	151100	4381230	3930	3930	3930	3930	0
247	20231031	151000	4381230	3930	3930	3930	3930	0
248	20231031	150900	4381230	3930	3930	3930	3930	0
249	20231031	150800	4381230	3930	3930	3930	3930	0
250	20231031	150700	4381230	3930	3930	3930	3930	0
251	20231031	150600	4381230	3930	3930	3930	3930	0
252	20231031	150500	4381230	3930	3930	3930	3930	0
253	20231031	150400	4381230	3930	3930	3930	3930	0
254	20231031	150300	4381230	3930	3930	3930	3930	2
255	20231031	150200	4373370	3945	3945	3945	3945	0
256	20231031	150100	4373370	3945	3945	3945	3945	0
257	20231031	150000	4373370	3945	3945	3945	3945	0
258	20231031	145900	4373370	3945	3945	3945	3945	0
259	20231031	145800	4373370	3945	3945	3945	3945	0
260	20231031	145700	4373370	3945	3945	3945	3945	0
261	20231031	145600	4373370	3945	3945	3945	3945	0
262	20231031	145500	4373370	3945	3945	3945	3945	0
263	20231031	145400	4373370	3945	3945	3945	3945	0
264	20231031	145300	4373370	3945	3945	3945	3945	0
265	20231031	145200	4373370	3945	3945	3945	3945	0
266	20231031	145100	4373370	3945	3945	3945	3945	0
267	20231031	145000	4373370	3945	3945	3945	3945	0
268	20231031	144900	4373370	3945	3945	3945	3945	0
269	20231031	144800	4373370	3945	3945	3945	3945	0
270	20231031	144700	4373370	3945	3945	3945	3945	0
271	20231031	144600	4373370	3945	3945	3945	3945	0
272	20231031	144500	4373370	3945	3945	3945	3945	0
273	20231031	144400	4373370	3945	3945	3945	3945	0
274	20231031	144300	4373370	3945	3945	3945	3945	0
275	20231031	144200	4373370	3945	3945	3945	3945	0
276	20231031	144100	4373370	3945	3945	3945	3945	0
277	20231031	144000	4373370	3945	3945	3945	3945	0
278	20231031	143900	4373370	3945	3945	3945	3945	0
279	20231031	143800	4373370	3945	3945	3945	3945	0
280	20231031	143700	4373370	3945	3945	3945	3945	0
281	20231031	143600	4373370	3945	3945	3945	3945	0
282	20231031	143500	4373370	3945	3945	3945	3945	0
283	20231031	143400	4373370	3945	3945	3945	3945	0
284	20231031	143300	4373370	3945	3945	3945	3945	0
285	20231031	143200	4373370	3945	3945	3945	3945	0
286	20231031	143100	4373370	3945	3945	3945	3945	0
287	20231031	143000	4373370	3945	3945	3945	3945	0
288	20231031	142900	4373370	3945	3945	3945	3945	0
289	20231031	142800	4373370	3945	3945	3945	3945	0
290	20231031	142700	4373370	3945	3945	3945	3945	0
291	20231031	142600	4373370	3945	3945	3945	3945	0
292	20231031	142500	4373370	3945	3945	3945	3945	0
293	20231031	142400	4373370	3945	3945	3945	3945	0
294	20231031	142300	4373370	3945	3945	3945	3945	0
295	20231031	142200	4373370	3945	3945	3945	3945	0
296	20231031	142100	4373370	3945	3945	3945	3945	0
297	20231031	142000	4373370	3945	3945	3945	3945	0
298	20231031	141900	4373370	3945	3945	3945	3945	0
299	20231031	141800	4373370	3945	3945	3945	3945	0
300	20231031	141700	4373370	3945	3945	3945	3945	0
301	20231031	141600	4373370	3945	3945	3945	3945	0
302	20231031	141500	4373370	3945	3945	3945	3945	0
303	20231031	141400	4373370	3945	3945	3945	3945	0
304	20231031	141300	4373370	3945	3945	3945	3945	0
305	20231031	141200	4373370	3945	3945	3945	3945	0
306	20231031	141100	4373370	3945	3945	3945	3945	0
307	20231031	141000	4373370	3945	3945	3945	3945	0
308	20231031	140900	4373370	3945	3945	3945	3945	0
309	20231031	140800	4373370	3945	3945	3945	3945	0
310	20231031	140700	4373370	3945	3945	3945	3945	0
311	20231031	140600	4373370	3945	3945	3945	3945	0
312	20231031	140500	4373370	3945	3945	3945	3945	0
313	20231031	140400	4373370	3945	3945	3945	3945	0
314	20231031	140300	4373370	3945	3945	3945	3945	0
315	20231031	140200	4373370	3945	3945	3945	3945	0
316	20231031	140100	4373370	3945	3945	3945	3945	0
317	20231031	140000	4373370	3945	3945	3945	3945	0
318	20231031	135900	4373370	3945	3945	3945	3945	0
319	20231031	135800	4373370	3945	3940	3945	3940	2
320	20231031	135700	4365485	3945	3945	3945	3945	0
321	20231031	135600	4365485	3945	3945	3945	3945	0
322	20231031	135500	4365485	3945	3945	3945	3945	0
323	20231031	135400	4365485	3945	3945	3945	3945	0
324	20231031	135300	4365485	3945	3945	3945	3945	0
325	20231031	135200	4365485	3945	3945	3945	3945	0
326	20231031	135100	4365485	3945	3945	3945	3945	0
327	20231031	135000	4365485	3945	3945	3945	3945	0
328	20231031	134900	4365485	3945	3945	3945	3945	0
329	20231031	134800	4365485	3945	3945	3945	3945	0
330	20231031	134700	4365485	3945	3945	3945	3945	0
331	20231031	134600	4365485	3945	3945	3945	3945	0
332	20231031	134500	4365485	3945	3945	3945	3945	0
333	20231031	134400	4365485	3945	3945	3945	3945	0
334	20231031	134300	4365485	3945	3945	3945	3945	0
335	20231031	134200	4365485	3945	3945	3945	3945	0
336	20231031	134100	4365485	3945	3945	3945	3945	0
337	20231031	134000	4365485	3945	3945	3945	3945	49
338	20231031	133900	4172180	3945	3945	3945	3945	0
339	20231031	133800	4172180	3945	3945	3945	3945	0
340	20231031	133700	4172180	3945	3945	3945	3945	0
341	20231031	133600	4172180	3945	3945	3945	3945	0
342	20231031	133500	4172180	3945	3945	3945	3945	0
343	20231031	133400	4172180	3945	3945	3945	3945	0
344	20231031	133300	4172180	3945	3945	3945	3945	0
345	20231031	133200	4172180	3945	3945	3945	3945	0
346	20231031	133100	4172180	3945	3945	3945	3945	0
347	20231031	133000	4172180	3945	3945	3945	3945	0
348	20231031	132900	4172180	3945	3945	3945	3945	0
349	20231031	132800	4172180	3945	3945	3945	3945	0
350	20231031	132700	4172180	3945	3950	3950	3945	51
351	20231031	132600	3970735	3950	3950	3950	3950	0
352	20231031	132500	3970735	3950	3950	3950	3950	0
353	20231031	132400	3970735	3950	3950	3950	3950	0
354	20231031	132300	3970735	3950	3950	3950	3950	0
355	20231031	132200	3970735	3950	3950	3950	3950	0
356	20231031	132100	3970735	3950	3950	3950	3950	0
357	20231031	132000	3970735	3950	3950	3950	3950	0
358	20231031	131900	3970735	3950	3950	3950	3950	0
359	20231031	131800	3970735	3950	3950	3950	3950	0
360	20231031	131700	3970735	3950	3950	3950	3950	0
361	20231031	131600	3970735	3950	3950	3950	3950	0
362	20231031	131500	3970735	3950	3950	3950	3950	0
363	20231031	131400	3970735	3950	3950	3950	3950	0
364	20231031	131300	3970735	3950	3950	3950	3950	0
365	20231031	131200	3970735	3950	3950	3950	3950	0
366	20231031	131100	3970735	3950	3950	3950	3950	0
367	20231031	131000	3970735	3950	3950	3950	3950	0
368	20231031	130900	3970735	3950	3950	3950	3950	0
369	20231031	130800	3970735	3950	3950	3950	3950	0
370	20231031	130700	3970735	3950	3950	3950	3950	0
371	20231031	130600	3970735	3950	3950	3950	3950	1
372	20231031	130500	3966785	3945	3945	3945	3945	0
373	20231031	130400	3966785	3945	3945	3945	3945	1
374	20231031	130300	3962840	3945	3945	3945	3945	0
375	20231031	130200	3962840	3945	3945	3945	3945	27
376	20231031	130100	3856325	3955	3955	3955	3955	0
377	20231031	130000	3856325	3955	3955	3955	3955	0
378	20231031	125900	3856325	3955	3955	3955	3955	0
379	20231031	125800	3856325	3955	3955	3955	3955	0
380	20231031	125700	3856325	3955	3955	3955	3955	0
381	20231031	125600	3856325	3955	3955	3955	3955	0
382	20231031	125500	3856325	3955	3955	3955	3955	0
383	20231031	125400	3856325	3955	3955	3955	3955	0
384	20231031	125300	3856325	3955	3955	3955	3955	0
385	20231031	125200	3856325	3955	3955	3955	3955	0
386	20231031	125100	3856325	3955	3955	3955	3955	0
387	20231031	125000	3856325	3955	3955	3955	3955	0
388	20231031	124900	3856325	3955	3955	3955	3955	0
389	20231031	124800	3856325	3955	3955	3955	3955	0
390	20231031	124700	3856325	3955	3955	3955	3955	0
391	20231031	124600	3856325	3955	3955	3955	3955	0
392	20231031	124500	3856325	3955	3955	3955	3955	0
393	20231031	124400	3856325	3955	3955	3955	3955	0
394	20231031	124300	3856325	3955	3955	3955	3955	0
395	20231031	124200	3856325	3955	3955	3955	3955	0
396	20231031	124100	3856325	3955	3955	3955	3955	0
397	20231031	124000	3856325	3955	3955	3955	3955	0
398	20231031	123900	3856325	3955	3955	3955	3955	0
399	20231031	123800	3856325	3955	3955	3955	3955	0
400	20231031	123700	3856325	3955	3955	3955	3955	0
401	20231031	123600	3856325	3955	3955	3955	3955	0
402	20231031	123500	3856325	3955	3955	3955	3955	0
403	20231031	123400	3856325	3955	3955	3955	3955	0
404	20231031	123300	3856325	3955	3955	3955	3955	0
405	20231031	123200	3856325	3955	3955	3955	3955	0
406	20231031	123100	3856325	3955	3955	3955	3955	0
407	20231031	123000	3856325	3955	3955	3955	3955	0
408	20231031	122900	3856325	3955	3955	3955	3955	0
409	20231031	122800	3856325	3955	3955	3955	3955	0
410	20231031	122700	3856325	3955	3955	3955	3955	0
411	20231031	122600	3856325	3955	3955	3955	3955	0
412	20231031	122500	3856325	3955	3955	3955	3955	0
413	20231031	122400	3856325	3955	3955	3955	3955	0
414	20231031	122300	3856325	3955	3955	3955	3955	0
415	20231031	122200	3856325	3955	3955	3955	3955	0
416	20231031	122100	3856325	3955	3955	3955	3955	0
417	20231031	122000	3856325	3955	3955	3955	3955	0
418	20231031	121900	3856325	3955	3955	3955	3955	0
419	20231031	121800	3856325	3955	3955	3955	3955	0
420	20231031	121700	3856325	3955	3955	3955	3955	0
421	20231031	121600	3856325	3955	3955	3955	3955	0
422	20231031	121500	3856325	3955	3955	3955	3955	0
423	20231031	121400	3856325	3955	3955	3955	3955	0
424	20231031	121300	3856325	3955	3955	3955	3955	0
425	20231031	121200	3856325	3955	3955	3955	3955	0
426	20231031	121100	3856325	3955	3955	3955	3955	0
427	20231031	121000	3856325	3955	3955	3955	3955	0
428	20231031	120900	3856325	3955	3955	3955	3955	0
429	20231031	120800	3856325	3955	3955	3955	3955	0
430	20231031	120700	3856325	3955	3955	3955	3955	0
431	20231031	120600	3856325	3955	3955	3955	3955	0
432	20231031	120500	3856325	3955	3955	3955	3955	0
433	20231031	120400	3856325	3955	3955	3955	3955	0
434	20231031	120300	3856325	3955	3955	3955	3955	0
435	20231031	120200	3856325	3955	3955	3955	3955	0
436	20231031	120100	3856325	3955	3955	3955	3955	0
437	20231031	120000	3856325	3955	3955	3955	3955	0
438	20231031	115900	3856325	3955	3955	3955	3955	0
439	20231031	115800	3856325	3955	3955	3955	3955	0
440	20231031	115700	3856325	3955	3955	3955	3955	0
441	20231031	115600	3856325	3955	3955	3955	3955	0
442	20231031	115500	3856325	3955	3875	3955	3875	2
443	20231031	115400	3848495	3960	3960	3960	3960	0
444	20231031	115300	3848495	3960	3960	3960	3960	0
445	20231031	115200	3848495	3960	3960	3960	3960	0
446	20231031	115100	3848495	3960	3960	3960	3960	0
447	20231031	115000	3848495	3960	3960	3960	3960	0
448	20231031	114900	3848495	3960	3960	3960	3960	23
449	20231031	114800	3757415	3960	3960	3960	3960	0
450	20231031	114700	3757415	3960	3960	3960	3960	7
451	20231031	114600	3729695	3960	3960	3960	3960	1
452	20231031	114500	3725735	3870	3870	3870	3870	0
453	20231031	114400	3725735	3870	3870	3870	3870	0
454	20231031	114300	3725735	3870	3870	3870	3870	0
455	20231031	114200	3725735	3870	3870	3870	3870	2
456	20231031	114100	3717995	3980	3980	3980	3980	0
457	20231031	114000	3717995	3980	3980	3980	3980	0
458	20231031	113900	3717995	3980	3980	3980	3980	0
459	20231031	113800	3717995	3980	3980	3980	3980	0
460	20231031	113700	3717995	3980	3980	3980	3980	0
461	20231031	113600	3717995	3980	3980	3980	3980	0
462	20231031	113500	3717995	3980	3980	3980	3980	0
463	20231031	113400	3717995	3980	3980	3980	3980	1
464	20231031	113300	3714015	3980	3980	3980	3980	0
465	20231031	113200	3714015	3980	3980	3980	3980	1
466	20231031	113100	3710035	3880	3880	3880	3880	489
467	20231031	113000	1812715	3880	3880	3880	3880	20
468	20231031	112900	1735115	3880	3880	3880	3880	0
469	20231031	112800	1735115	3880	3880	3880	3880	0
470	20231031	112700	1735115	3880	3875	3880	3875	4
471	20231031	112600	1719610	3875	3875	3875	3875	0
472	20231031	112500	1719610	3875	3875	3875	3875	0
473	20231031	112400	1719610	3875	3875	3875	3875	0
474	20231031	112300	1719610	3875	3875	3875	3875	165
475	20231031	112200	1080235	3875	3875	3875	3875	0
476	20231031	112100	1080235	3875	3875	3875	3875	0
477	20231031	112000	1080235	3875	3875	3875	3875	0
478	20231031	111900	1080235	3875	3875	3875	3875	0
479	20231031	111800	1080235	3875	3875	3875	3875	0
480	20231031	111700	1080235	3875	3875	3875	3875	0
481	20231031	111600	1080235	3875	3875	3875	3875	1
482	20231031	111500	1076360	3875	3875	3875	3875	0
483	20231031	111400	1076360	3875	3875	3875	3875	51
484	20231031	111300	878735	3870	3870	3870	3870	0
485	20231031	111200	878735	3870	3870	3870	3870	0
486	20231031	111100	878735	3870	3870	3870	3870	0
487	20231031	111000	878735	3870	3870	3870	3870	0
488	20231031	110900	878735	3870	3870	3870	3870	0
489	20231031	110800	878735	3870	3870	3870	3870	0
490	20231031	110700	878735	3870	3870	3870	3870	0
491	20231031	110600	878735	3870	3870	3870	3870	0
492	20231031	110500	878735	3870	3870	3870	3870	0
493	20231031	110400	878735	3870	3870	3870	3870	0
494	20231031	110300	878735	3870	3870	3870	3870	0
495	20231031	110200	878735	3870	3870	3870	3870	0
496	20231031	110100	878735	3870	3870	3870	3870	0
497	20231031	110000	878735	3870	3870	3870	3870	0
498	20231031	105900	878735	3870	3870	3870	3870	0
499	20231031	105800	878735	3870	3870	3870	3870	0
500	20231031	105700	878735	3870	3870	3870	3870	0
501	20231031	105600	878735	3870	3870	3870	3870	0
502	20231031	105500	878735	3870	3870	3870	3870	0
503	20231031	105400	878735	3870	3870	3870	3870	0
504	20231031	105300	878735	3870	3870	3870	3870	0
505	20231031	105200	878735	3870	3870	3870	3870	0
506	20231031	105100	878735	3870	3870	3870	3870	2
507	20231031	105000	870995	3875	3875	3875	3875	0
508	20231031	104900	870995	3875	3875	3875	3875	0
509	20231031	104800	870995	3875	3875	3875	3875	0
510	20231031	104700	870995	3875	3875	3875	3875	0
511	20231031	104600	870995	3875	3875	3875	3875	0
512	20231031	104500	870995	3875	3875	3875	3875	0
513	20231031	104400	870995	3875	3875	3875	3875	0
514	20231031	104300	870995	3875	3875	3875	3875	0
515	20231031	104200	870995	3875	3875	3875	3875	0
516	20231031	104100	870995	3875	3875	3875	3875	0
517	20231031	104000	870995	3875	3875	3875	3875	0
518	20231031	103900	870995	3875	3875	3875	3875	0
519	20231031	103800	870995	3875	3875	3875	3875	0
520	20231031	103700	870995	3875	3875	3875	3875	0
521	20231031	103600	870995	3875	3875	3875	3875	0
522	20231031	103500	870995	3875	3875	3875	3875	20
523	20231031	103400	793495	3875	3875	3875	3875	0
524	20231031	103300	793495	3875	3875	3875	3875	0
525	20231031	103200	793495	3875	3875	3875	3875	0
526	20231031	103100	793495	3875	3875	3875	3875	0
527	20231031	103000	793495	3875	3875	3875	3875	0
528	20231031	102900	793495	3875	3875	3875	3875	0
529	20231031	102800	793495	3875	3875	3875	3875	0
530	20231031	102700	793495	3875	3875	3875	3875	0
531	20231031	102600	793495	3875	3875	3875	3875	0
532	20231031	102500	793495	3875	3875	3875	3875	5
533	20231031	102400	774120	3880	3880	3880	3880	0
534	20231031	102300	774120	3880	3880	3880	3880	0
535	20231031	102200	774120	3880	3880	3880	3880	9
536	20231031	102100	739200	3880	3885	3885	3880	46
537	20231031	102000	560520	3975	3975	3975	3975	0
538	20231031	101900	560520	3975	3975	3975	3975	0
539	20231031	101800	560520	3975	3975	3975	3975	0
540	20231031	101700	560520	3975	3975	3975	3975	0
541	20231031	101600	560520	3975	3975	3975	3975	0
542	20231031	101500	560520	3975	3975	3975	3975	0
543	20231031	101400	560520	3975	3975	3975	3975	0
544	20231031	101300	560520	3975	3975	3975	3975	0
545	20231031	101200	560520	3975	3975	3975	3975	0
546	20231031	101100	560520	3975	3975	3975	3975	0
547	20231031	101000	560520	3975	3975	3975	3975	0
548	20231031	100900	560520	3975	3975	3975	3975	0
549	20231031	100800	560520	3975	3975	3975	3975	1
550	20231031	100700	556545	3975	3975	3975	3975	0
551	20231031	100600	556545	3975	3975	3975	3975	0
552	20231031	100500	556545	3975	3975	3975	3975	1
553	20231031	100400	552570	3870	3870	3870	3870	0
554	20231031	100300	552570	3870	3870	3870	3870	10
555	20231031	100200	513870	3980	3975	3980	3975	48
556	20231031	100100	322835	3895	3895	3895	3895	0
557	20231031	100000	322835	3895	3895	3895	3895	0
558	20231031	095900	322835	3895	3895	3895	3895	0
559	20231031	095800	322835	3895	3895	3895	3895	0
560	20231031	095700	322835	3895	3895	3895	3895	1
561	20231031	095600	318940	3985	3985	3985	3985	0
562	20231031	095500	318940	3985	3985	3985	3985	0
563	20231031	095400	318940	3985	3985	3985	3985	0
564	20231031	095300	318940	3985	3985	3985	3985	0
565	20231031	095200	318940	3985	3985	3985	3985	0
566	20231031	095100	318940	3985	3985	3985	3985	0
567	20231031	095000	318940	3985	3985	3985	3985	0
568	20231031	094900	318940	3985	3985	3985	3985	0
569	20231031	094800	318940	3985	3985	3985	3985	0
570	20231031	094700	318940	3985	3985	3985	3985	0
571	20231031	094600	318940	3985	3985	3985	3985	0
572	20231031	094500	318940	3985	3985	3985	3985	0
573	20231031	094400	318940	3985	3985	3985	3985	0
574	20231031	094300	318940	3985	3985	3985	3985	0
575	20231031	094200	318940	3985	3985	3985	3985	0
576	20231031	094100	318940	3985	3985	3985	3985	0
577	20231031	094000	318940	3985	3985	3985	3985	0
578	20231031	093900	318940	3985	3985	3985	3985	0
579	20231031	093800	318940	3985	3985	3985	3985	1
580	20231031	093700	314955	3870	3870	3870	3870	1
581	20231031	093600	311085	3990	3990	3990	3990	0
582	20231031	093500	311085	3990	3990	3990	3990	0
583	20231031	093400	311085	3990	3990	3990	3990	0
584	20231031	093300	311085	3990	3990	3990	3990	0
585	20231031	093200	311085	3990	3990	3990	3990	1
586	20231031	093100	307095	3990	3990	3990	3990	0
587	20231031	093000	307095	3990	3990	3990	3990	0
588	20231031	092900	307095	3990	3990	3990	3990	0
589	20231031	092800	307095	3990	3990	3990	3990	0
590	20231031	092700	307095	3990	3990	3990	3990	0
591	20231031	092600	307095	3990	3990	3990	3990	0
592	20231031	092500	307095	3990	3990	3990	3990	0
593	20231031	092400	307095	3990	3990	3990	3990	0
594	20231031	092300	307095	3990	3990	3990	3990	0
595	20231031	092200	307095	3990	3990	3990	3990	0
596	20231031	092100	307095	3990	3990	3990	3990	0
597	20231031	092000	307095	3990	3990	3990	3990	0
598	20231031	091900	307095	3990	3990	3990	3990	0
599	20231031	091800	307095	3990	3990	3990	3990	0
600	20231031	091700	307095	3990	3990	3990	3990	0
601	20231031	091600	307095	3990	3990	3990	3990	0
602	20231031	091500	307095	3990	3990	3990	3990	0
603	20231031	091400	307095	3990	3990	3990	3990	0
604	20231031	091300	307095	3990	3990	3990	3990	0
605	20231031	091200	307095	3990	3990	3990	3990	0
606	20231031	091100	307095	3990	3990	3990	3990	0
607	20231031	091000	307095	3990	3990	3990	3990	0
608	20231031	090900	307095	3990	3990	3990	3990	0
609	20231031	090800	307095	3990	3990	3990	3990	0
610	20231031	090700	307095	3990	3990	3990	3990	0
611	20231031	090600	307095	3990	3990	3990	3990	0
612	20231031	090500	307095	3990	3990	3990	3990	0
613	20231031	090400	307095	3990	3990	3990	3990	0
614	20231031	090300	307095	3990	3990	3990	3990	0
615	20231031	090200	307095	3990	3990	3990	3990	0
616	20231031	090100	307095	3990	3990	3990	3990	0
617	20231031	090000	307095	3990	3855	3990	3855	77