KissMeData/059100/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193800	23055460	4980	4980	4980	4980	100
3	20231031	193700	23055460	4980	4980	4980	4980	0
4	20231031	193600	23055460	4980	4980	4980	4980	0
5	20231031	193500	23055460	4980	4980	4980	4980	0
6	20231031	193400	23055460	4980	4980	4980	4980	0
7	20231031	193300	23055460	4980	4980	4980	4980	0
8	20231031	193200	23055460	4980	4980	4980	4980	0
9	20231031	193100	23055460	4980	4980	4980	4980	0
10	20231031	193000	23055460	4980	4980	4980	4980	0
11	20231031	192900	23055460	4980	4980	4980	4980	0
12	20231031	192800	23055460	4980	4980	4980	4980	0
13	20231031	192700	23055460	4980	4980	4980	4980	0
14	20231031	192600	23055460	4980	4980	4980	4980	0
15	20231031	192500	23055460	4980	4980	4980	4980	0
16	20231031	192400	23055460	4980	4980	4980	4980	0
17	20231031	192300	23055460	4980	4980	4980	4980	0
18	20231031	192200	23055460	4980	4980	4980	4980	0
19	20231031	192100	23055460	4980	4980	4980	4980	0
20	20231031	192000	23055460	4980	4980	4980	4980	0
21	20231031	191900	23055460	4980	4980	4980	4980	0
22	20231031	191800	23055460	4980	4980	4980	4980	0
23	20231031	191700	23055460	4980	4980	4980	4980	0
24	20231031	191600	23055460	4980	4980	4980	4980	0
25	20231031	191500	23055460	4980	4980	4980	4980	0
26	20231031	191400	23055460	4980	4980	4980	4980	0
27	20231031	191300	23055460	4980	4980	4980	4980	0
28	20231031	191200	23055460	4980	4980	4980	4980	0
29	20231031	191100	23055460	4980	4980	4980	4980	0
30	20231031	191000	23055460	4980	4980	4980	4980	0
31	20231031	190900	23055460	4980	4980	4980	4980	0
32	20231031	190800	23055460	4980	4980	4980	4980	100
33	20231031	190700	23055460	4980	4980	4980	4980	0
34	20231031	190600	23055460	4980	4980	4980	4980	0
35	20231031	190500	23055460	4980	4980	4980	4980	0
36	20231031	190400	23055460	4980	4980	4980	4980	0
37	20231031	190300	23055460	4980	4980	4980	4980	0
38	20231031	190200	23055460	4980	4980	4980	4980	0
39	20231031	190100	23055460	4980	4980	4980	4980	0
40	20231031	190000	23055460	4980	4980	4980	4980	0
41	20231031	185900	23055460	4980	4980	4980	4980	0
42	20231031	185800	23055460	4980	4980	4980	4980	0
43	20231031	185700	23055460	4980	4980	4980	4980	0
44	20231031	185600	23055460	4980	4980	4980	4980	0
45	20231031	185500	23055460	4980	4980	4980	4980	0
46	20231031	185400	23055460	4980	4980	4980	4980	0
47	20231031	185300	23055460	4980	4980	4980	4980	0
48	20231031	185200	23055460	4980	4980	4980	4980	0
49	20231031	185100	23055460	4980	4980	4980	4980	0
50	20231031	185000	23055460	4980	4980	4980	4980	0
51	20231031	184900	23055460	4980	4980	4980	4980	0
52	20231031	184800	23055460	4980	4980	4980	4980	0
53	20231031	184700	23055460	4980	4980	4980	4980	0
54	20231031	184600	23055460	4980	4980	4980	4980	0
55	20231031	184500	23055460	4980	4980	4980	4980	0
56	20231031	184400	23055460	4980	4980	4980	4980	0
57	20231031	184300	23055460	4980	4980	4980	4980	0
58	20231031	184200	23055460	4980	4980	4980	4980	0
59	20231031	184100	23055460	4980	4980	4980	4980	0
60	20231031	184000	23055460	4980	4980	4980	4980	0
61	20231031	183900	23055460	4980	4980	4980	4980	0
62	20231031	183800	23055460	4980	4980	4980	4980	100
63	20231031	183700	23055460	4980	4980	4980	4980	0
64	20231031	183600	23055460	4980	4980	4980	4980	0
65	20231031	183500	23055460	4980	4980	4980	4980	0
66	20231031	183400	23055460	4980	4980	4980	4980	0
67	20231031	183300	23055460	4980	4980	4980	4980	0
68	20231031	183200	23055460	4980	4980	4980	4980	0
69	20231031	183100	23055460	4980	4980	4980	4980	0
70	20231031	183000	23055460	4980	4980	4980	4980	0
71	20231031	182900	23055460	4980	4980	4980	4980	0
72	20231031	182800	23055460	4980	4980	4980	4980	0
73	20231031	182700	23055460	4980	4980	4980	4980	0
74	20231031	182600	23055460	4980	4980	4980	4980	0
75	20231031	182500	23055460	4980	4980	4980	4980	0
76	20231031	182400	23055460	4980	4980	4980	4980	0
77	20231031	182300	23055460	4980	4980	4980	4980	0
78	20231031	182200	23055460	4980	4980	4980	4980	0
79	20231031	182100	23055460	4980	4980	4980	4980	0
80	20231031	182000	23055460	4980	4980	4980	4980	0
81	20231031	181900	23055460	4980	4980	4980	4980	0
82	20231031	181800	23055460	4980	4980	4980	4980	0
83	20231031	181700	23055460	4980	4980	4980	4980	0
84	20231031	181600	23055460	4980	4980	4980	4980	0
85	20231031	181500	23055460	4980	4980	4980	4980	0
86	20231031	181400	23055460	4980	4980	4980	4980	0
87	20231031	181300	23055460	4980	4980	4980	4980	0
88	20231031	181200	23055460	4980	4980	4980	4980	0
89	20231031	181100	23055460	4980	4980	4980	4980	0
90	20231031	181000	23055460	4980	4980	4980	4980	0
91	20231031	180900	23055460	4980	4980	4980	4980	0
92	20231031	180800	23055460	4980	4980	4980	4980	100
93	20231031	180700	23055460	4980	4980	4980	4980	0
94	20231031	180600	23055460	4980	4980	4980	4980	0
95	20231031	180500	23055460	4980	4980	4980	4980	0
96	20231031	180400	23055460	4980	4980	4980	4980	0
97	20231031	180300	23055460	4980	4980	4980	4980	0
98	20231031	180200	23055460	4980	4980	4980	4980	0
99	20231031	180100	23055460	4980	4980	4980	4980	0
100	20231031	180000	23055460	4980	4980	4980	4980	0
101	20231031	175900	23055460	4980	4980	4980	4980	0
102	20231031	175800	23055460	4980	4980	4980	4980	0
103	20231031	175700	23055460	4980	4980	4980	4980	0
104	20231031	175600	23055460	4980	4980	4980	4980	0
105	20231031	175500	23055460	4980	4980	4980	4980	0
106	20231031	175400	23055460	4980	4980	4980	4980	0
107	20231031	175300	23055460	4980	4980	4980	4980	0
108	20231031	175200	23055460	4980	4980	4980	4980	0
109	20231031	175100	23055460	4980	4980	4980	4980	0
110	20231031	175000	23055460	4980	4980	4980	4980	0
111	20231031	174900	23055460	4980	4980	4980	4980	0
112	20231031	174800	23055460	4980	4980	4980	4980	0
113	20231031	174700	23055460	4980	4980	4980	4980	0
114	20231031	174600	23055460	4980	4980	4980	4980	0
115	20231031	174500	23055460	4980	4980	4980	4980	0
116	20231031	174400	23055460	4980	4980	4980	4980	0
117	20231031	174300	23055460	4980	4980	4980	4980	0
118	20231031	174200	23055460	4980	4980	4980	4980	0
119	20231031	174100	23055460	4980	4980	4980	4980	0
120	20231031	174000	23055460	4980	4980	4980	4980	0
121	20231031	173900	23055460	4980	4980	4980	4980	0
122	20231031	173800	23055460	4980	4980	4980	4980	100
123	20231031	173700	23055460	4980	4980	4980	4980	0
124	20231031	173600	23055460	4980	4980	4980	4980	0
125	20231031	173500	23055460	4980	4980	4980	4980	0
126	20231031	173400	23055460	4980	4980	4980	4980	0
127	20231031	173300	23055460	4980	4980	4980	4980	0
128	20231031	173200	23055460	4980	4980	4980	4980	0
129	20231031	173100	23055460	4980	4980	4980	4980	0
130	20231031	173000	23055460	4980	4980	4980	4980	0
131	20231031	172900	23055460	4980	4980	4980	4980	0
132	20231031	172800	23055460	4980	4980	4980	4980	0
133	20231031	172700	23055460	4980	4980	4980	4980	0
134	20231031	172600	23055460	4980	4980	4980	4980	0
135	20231031	172500	23055460	4980	4980	4980	4980	0
136	20231031	172400	23055460	4980	4980	4980	4980	0
137	20231031	172300	23055460	4980	4980	4980	4980	0
138	20231031	172200	23055460	4980	4980	4980	4980	0
139	20231031	172100	23055460	4980	4980	4980	4980	0
140	20231031	172000	23055460	4980	4980	4980	4980	0
141	20231031	171900	23055460	4980	4980	4980	4980	0
142	20231031	171800	23055460	4980	4980	4980	4980	0
143	20231031	171700	23055460	4980	4980	4980	4980	0
144	20231031	171600	23055460	4980	4980	4980	4980	0
145	20231031	171500	23055460	4980	4980	4980	4980	0
146	20231031	171400	23055460	4980	4980	4980	4980	0
147	20231031	171300	23055460	4980	4980	4980	4980	0
148	20231031	171200	23055460	4980	4980	4980	4980	0
149	20231031	171100	23055460	4980	4980	4980	4980	0
150	20231031	171000	23055460	4980	4980	4980	4980	0
151	20231031	170900	23055460	4980	4980	4980	4980	0
152	20231031	170800	23055460	4980	4980	4980	4980	100
153	20231031	170700	23055460	4980	4980	4980	4980	0
154	20231031	170600	23055460	4980	4980	4980	4980	0
155	20231031	170500	23055460	4980	4980	4980	4980	0
156	20231031	170400	23055460	4980	4980	4980	4980	0
157	20231031	170300	23055460	4980	4980	4980	4980	0
158	20231031	170200	23055460	4980	4980	4980	4980	0
159	20231031	170100	23055460	4980	4980	4980	4980	0
160	20231031	170000	23055460	4980	4980	4980	4980	0
161	20231031	165900	23055460	4980	4980	4980	4980	0
162	20231031	165800	23055460	4980	4980	4980	4980	0
163	20231031	165700	23055460	4980	4980	4980	4980	0
164	20231031	165600	23055460	4980	4980	4980	4980	0
165	20231031	165500	23055460	4980	4980	4980	4980	0
166	20231031	165400	23055460	4980	4980	4980	4980	0
167	20231031	165300	23055460	4980	4980	4980	4980	0
168	20231031	165200	23055460	4980	4980	4980	4980	0
169	20231031	165100	23055460	4980	4980	4980	4980	0
170	20231031	165000	23055460	4980	4980	4980	4980	0
171	20231031	164900	23055460	4980	4980	4980	4980	0
172	20231031	164800	23055460	4980	4980	4980	4980	0
173	20231031	164700	23055460	4980	4980	4980	4980	0
174	20231031	164600	23055460	4980	4980	4980	4980	0
175	20231031	164500	23055460	4980	4980	4980	4980	0
176	20231031	164400	23055460	4980	4980	4980	4980	0
177	20231031	164300	23055460	4980	4980	4980	4980	0
178	20231031	164200	23055460	4980	4980	4980	4980	0
179	20231031	164100	23055460	4980	4980	4980	4980	0
180	20231031	164000	23055460	4980	4980	4980	4980	0
181	20231031	163900	23055460	4980	4980	4980	4980	0
182	20231031	163800	23055460	4980	4980	4980	4980	100
183	20231031	163700	23055460	4980	4980	4980	4980	0
184	20231031	163600	23055460	4980	4980	4980	4980	0
185	20231031	163500	23055460	4980	4980	4980	4980	0
186	20231031	163400	23055460	4980	4980	4980	4980	0
187	20231031	163300	23055460	4980	4980	4980	4980	0
188	20231031	163200	23055460	4980	4980	4980	4980	0
189	20231031	163100	23055460	4980	4980	4980	4980	0
190	20231031	163000	23055460	4980	4980	4980	4980	0
191	20231031	162900	23055460	4980	4980	4980	4980	0
192	20231031	162800	23055460	4980	4980	4980	4980	0
193	20231031	162700	23055460	4980	4980	4980	4980	0
194	20231031	162600	23055460	4980	4980	4980	4980	0
195	20231031	162500	23055460	4980	4980	4980	4980	0
196	20231031	162400	23055460	4980	4980	4980	4980	0
197	20231031	162300	23055460	4980	4980	4980	4980	0
198	20231031	162200	23055460	4980	4980	4980	4980	0
199	20231031	162100	23055460	4980	4980	4980	4980	0
200	20231031	162000	23055460	4980	4980	4980	4980	0
201	20231031	161900	23055460	4980	4980	4980	4980	0
202	20231031	161800	23055460	4980	4980	4980	4980	0
203	20231031	161700	23055460	4980	4980	4980	4980	0
204	20231031	161600	23055460	4980	4980	4980	4980	0
205	20231031	161500	23055460	4980	4980	4980	4980	0
206	20231031	161400	23055460	4980	4980	4980	4980	0
207	20231031	161300	23055460	4980	4980	4980	4980	0
208	20231031	161200	23055460	4980	4980	4980	4980	0
209	20231031	161100	23055460	4980	4980	4980	4980	0
210	20231031	161000	23055460	4980	4980	4980	4980	0
211	20231031	160900	23055460	4980	4980	4980	4980	0
212	20231031	160800	23055460	4980	4980	4980	4980	100
213	20231031	160700	23055460	4980	4980	4980	4980	0
214	20231031	160600	23055460	4980	4980	4980	4980	0
215	20231031	160500	23055460	4980	4980	4980	4980	0
216	20231031	160400	23055460	4980	4980	4980	4980	0
217	20231031	160300	23055460	4980	4980	4980	4980	0
218	20231031	160200	23055460	4980	4980	4980	4980	0
219	20231031	160100	23055460	4980	4980	4980	4980	0
220	20231031	160000	23055460	4980	4980	4980	4980	0
221	20231031	155900	23055460	4980	4980	4980	4980	0
222	20231031	155800	23055460	4980	4980	4980	4980	0
223	20231031	155700	23055460	4980	4980	4980	4980	0
224	20231031	155600	23055460	4980	4980	4980	4980	0
225	20231031	155500	23055460	4980	4980	4980	4980	0
226	20231031	155400	23055460	4980	4980	4980	4980	0
227	20231031	155300	23055460	4980	4980	4980	4980	0
228	20231031	155200	23055460	4980	4980	4980	4980	0
229	20231031	155100	23055460	4980	4980	4980	4980	0
230	20231031	155000	23055460	4980	4980	4980	4980	0
231	20231031	154900	23055460	4980	4980	4980	4980	0
232	20231031	154800	23055460	4980	4980	4980	4980	0
233	20231031	154700	23055460	4980	4980	4980	4980	0
234	20231031	154600	23055460	4980	4980	4980	4980	0
235	20231031	154500	23055460	4980	4980	4980	4980	0
236	20231031	154400	23055460	4980	4980	4980	4980	0
237	20231031	154300	23055460	4980	4980	4980	4980	0
238	20231031	154200	23055460	4980	4980	4980	4980	0
239	20231031	154100	23055460	4980	4980	4980	4980	0
240	20231031	154000	23055460	4980	4980	4980	4980	0
241	20231031	153900	23055460	4980	4980	4980	4980	0
242	20231031	153800	23055460	4980	4980	4980	4980	100
243	20231031	153700	23055460	4980	4980	4980	4980	0
244	20231031	153600	23055460	4980	4980	4980	4980	0
245	20231031	153500	23055460	4980	4980	4980	4980	0
246	20231031	153400	23055460	4980	4980	4980	4980	0
247	20231031	153300	23055460	4980	4980	4980	4980	0
248	20231031	153200	23055460	4980	4980	4980	4980	0
249	20231031	153100	23055460	4980	4980	4980	4980	0
250	20231031	153000	23055460	4980	4980	4980	4980	100
251	20231031	152900	22557460	4995	4995	4995	4995	0
252	20231031	152800	22557460	4995	4995	4995	4995	0
253	20231031	152700	22557460	4995	4995	4995	4995	0
254	20231031	152600	22557460	4995	4995	4995	4995	0
255	20231031	152500	22557460	4995	4995	4995	4995	0
256	20231031	152400	22557460	4995	4995	4995	4995	0
257	20231031	152300	22557460	4995	4995	4995	4995	0
258	20231031	152200	22557460	4995	4995	4995	4995	0
259	20231031	152100	22557460	4995	4995	4995	4995	0
260	20231031	152000	22557460	4995	4995	4995	4995	0
261	20231031	151900	22557460	4995	4995	4995	4995	0
262	20231031	151800	22557460	4995	4995	4995	4995	0
263	20231031	151700	22557460	4995	4995	4995	4995	0
264	20231031	151600	22557460	4995	4995	4995	4995	0
265	20231031	151500	22557460	4995	4995	4995	4995	0
266	20231031	151400	22557460	4995	4995	4995	4995	0
267	20231031	151300	22557460	4995	4995	4995	4995	0
268	20231031	151200	22557460	4995	4995	4995	4995	0
269	20231031	151100	22557460	4995	4995	4995	4995	0
270	20231031	151000	22557460	4995	4995	4995	4995	0
271	20231031	150900	22557460	4995	4995	4995	4995	0
272	20231031	150800	22557460	4995	4995	4995	4995	1
273	20231031	150700	22552465	4925	4925	4925	4925	0
274	20231031	150600	22552465	4925	4925	4925	4925	0
275	20231031	150500	22552465	4925	4925	4925	4925	0
276	20231031	150400	22552465	4925	4925	4925	4925	0
277	20231031	150300	22552465	4925	4925	4925	4925	0
278	20231031	150200	22552465	4925	4925	4925	4925	0
279	20231031	150100	22552465	4925	4925	4925	4925	0
280	20231031	150000	22552465	4925	4925	4925	4925	0
281	20231031	145900	22552465	4925	5000	5000	4925	51
282	20231031	145800	22297540	4910	4910	4910	4910	0
283	20231031	145700	22297540	4910	4910	4910	4910	2
284	20231031	145600	22287720	5020	5020	5020	5020	0
285	20231031	145500	22287720	5020	5020	5020	5020	0
286	20231031	145400	22287720	5020	5020	5020	5020	0
287	20231031	145300	22287720	5020	5020	5020	5020	0
288	20231031	145200	22287720	5020	5020	5020	5020	0
289	20231031	145100	22287720	5020	5020	5020	5020	0
290	20231031	145000	22287720	5020	5020	5020	5020	0
291	20231031	144900	22287720	5020	5020	5020	5020	0
292	20231031	144800	22287720	5020	5020	5020	5020	0
293	20231031	144700	22287720	5020	5020	5020	5020	0
294	20231031	144600	22287720	5020	5020	5020	5020	0
295	20231031	144500	22287720	5020	5020	5020	5020	0
296	20231031	144400	22287720	5020	5020	5020	5020	0
297	20231031	144300	22287720	5020	5020	5020	5020	0
298	20231031	144200	22287720	5020	5020	5020	5020	0
299	20231031	144100	22287720	5020	5020	5020	5020	0
300	20231031	144000	22287720	5020	5020	5020	5020	0
301	20231031	143900	22287720	5020	5020	5020	5020	0
302	20231031	143800	22287720	5020	5020	5020	5020	0
303	20231031	143700	22287720	5020	5020	5020	5020	0
304	20231031	143600	22287720	5020	5020	5020	5020	0
305	20231031	143500	22287720	5020	5020	5020	5020	0
306	20231031	143400	22287720	5020	5020	5020	5020	0
307	20231031	143300	22287720	5020	5020	5020	5020	0
308	20231031	143200	22287720	5020	5020	5020	5020	0
309	20231031	143100	22287720	5020	5020	5020	5020	0
310	20231031	143000	22287720	5020	5020	5020	5020	0
311	20231031	142900	22287720	5020	5020	5020	5020	0
312	20231031	142800	22287720	5020	5020	5020	5020	0
313	20231031	142700	22287720	5020	5020	5020	5020	0
314	20231031	142600	22287720	5020	5020	5020	5020	0
315	20231031	142500	22287720	5020	5020	5020	5020	0
316	20231031	142400	22287720	5020	5020	5020	5020	0
317	20231031	142300	22287720	5020	5020	5020	5020	0
318	20231031	142200	22287720	5020	5020	5020	5020	0
319	20231031	142100	22287720	5020	5020	5020	5020	12
320	20231031	142000	22227480	5020	5020	5020	5020	5
321	20231031	141900	22202380	5020	5020	5020	5020	0
322	20231031	141800	22202380	5020	5020	5020	5020	0
323	20231031	141700	22202380	5020	5020	5020	5020	0
324	20231031	141600	22202380	5020	5020	5020	5020	0
325	20231031	141500	22202380	5020	5020	5020	5020	0
326	20231031	141400	22202380	5020	5020	5020	5020	50
327	20231031	141300	21951380	5020	5020	5020	5020	100
328	20231031	141200	21449380	5030	5030	5030	5030	0
329	20231031	141100	21449380	5030	5030	5030	5030	0
330	20231031	141000	21449380	5030	5030	5030	5030	0
331	20231031	140900	21449380	5030	5030	5030	5030	0
332	20231031	140800	21449380	5030	5030	5030	5030	0
333	20231031	140700	21449380	5030	5030	5030	5030	0
334	20231031	140600	21449380	5030	5030	5030	5030	0
335	20231031	140500	21449380	5030	5030	5030	5030	2
336	20231031	140400	21439320	5020	5020	5020	5020	0
337	20231031	140300	21439320	5020	5020	5020	5020	213
338	20231031	140200	20370060	5020	5010	5020	5010	220
339	20231031	140100	19266060	5020	4935	5020	4935	100
340	20231031	140000	18769205	4875	4875	4875	4875	0
341	20231031	135900	18769205	4875	4875	4875	4875	0
342	20231031	135800	18769205	4875	4875	4875	4875	0
343	20231031	135700	18769205	4875	4875	4875	4875	0
344	20231031	135600	18769205	4875	4875	4875	4875	0
345	20231031	135500	18769205	4875	4875	4875	4875	0
346	20231031	135400	18769205	4875	4875	4875	4875	0
347	20231031	135300	18769205	4875	4880	4880	4875	16
348	20231031	135200	18691140	4885	4885	4885	4885	0
349	20231031	135100	18691140	4885	4885	4885	4885	0
350	20231031	135000	18691140	4885	4885	4885	4885	0
351	20231031	134900	18691140	4885	4885	4885	4885	26
352	20231031	134800	18564130	4905	4905	4905	4905	0
353	20231031	134700	18564130	4905	4905	4905	4905	1
354	20231031	134600	18559225	4890	4900	4900	4890	107
355	20231031	134500	18034980	4905	4905	4905	4905	0
356	20231031	134400	18034980	4905	4905	4905	4905	1
357	20231031	134300	18030075	4910	4910	4910	4910	1
358	20231031	134200	18025165	4900	4900	4900	4900	0
359	20231031	134100	18025165	4900	4900	4900	4900	0
360	20231031	134000	18025165	4900	4900	4900	4900	0
361	20231031	133900	18025165	4900	4900	4900	4900	100
362	20231031	133800	17535165	4900	4900	4900	4900	3
363	20231031	133700	17520465	4900	4900	4900	4900	0
364	20231031	133600	17520465	4900	4920	4920	4900	156
365	20231031	133500	16755840	4950	4950	4950	4950	0
366	20231031	133400	16755840	4950	4950	4950	4950	0
367	20231031	133300	16755840	4950	4950	4950	4950	0
368	20231031	133200	16755840	4950	4950	4950	4950	0
369	20231031	133100	16755840	4950	4950	4950	4950	0
370	20231031	133000	16755840	4950	4950	4950	4950	64
371	20231031	132900	16439040	5000	5000	5000	5000	0
372	20231031	132800	16439040	5000	5000	5000	5000	0
373	20231031	132700	16439040	5000	5000	5000	5000	0
374	20231031	132600	16439040	5000	5000	5000	5000	0
375	20231031	132500	16439040	5000	5000	5000	5000	0
376	20231031	132400	16439040	5000	5000	5000	5000	0
377	20231031	132300	16439040	5000	5000	5000	5000	0
378	20231031	132200	16439040	5000	5000	5000	5000	0
379	20231031	132100	16439040	5000	5000	5000	5000	0
380	20231031	132000	16439040	5000	5000	5000	5000	0
381	20231031	131900	16439040	5000	5000	5000	5000	0
382	20231031	131800	16439040	5000	5000	5000	5000	0
383	20231031	131700	16439040	5000	5000	5000	5000	0
384	20231031	131600	16439040	5000	5000	5000	5000	0
385	20231031	131500	16439040	5000	5000	5000	5000	0
386	20231031	131400	16439040	5000	5000	5000	5000	0
387	20231031	131300	16439040	5000	5000	5000	5000	0
388	20231031	131200	16439040	5000	5000	5000	5000	0
389	20231031	131100	16439040	5000	5000	5000	5000	0
390	20231031	131000	16439040	5000	5000	5000	5000	0
391	20231031	130900	16439040	5000	5000	5000	5000	0
392	20231031	130800	16439040	5000	5000	5000	5000	0
393	20231031	130700	16439040	5000	5000	5000	5000	0
394	20231031	130600	16439040	5000	5000	5000	5000	0
395	20231031	130500	16439040	5000	5000	5000	5000	0
396	20231031	130400	16439040	5000	5000	5000	5000	0
397	20231031	130300	16439040	5000	5000	5000	5000	0
398	20231031	130200	16439040	5000	5000	5000	5000	0
399	20231031	130100	16439040	5000	5000	5000	5000	0
400	20231031	130000	16439040	5000	5000	5000	5000	0
401	20231031	125900	16439040	5000	5000	5000	5000	0
402	20231031	125800	16439040	5000	5000	5000	5000	0
403	20231031	125700	16439040	5000	5000	5000	5000	0
404	20231031	125600	16439040	5000	5000	5000	5000	0
405	20231031	125500	16439040	5000	5000	5000	5000	0
406	20231031	125400	16439040	5000	5000	5000	5000	0
407	20231031	125300	16439040	5000	5000	5000	5000	1
408	20231031	125200	16434040	4950	4950	4950	4950	0
409	20231031	125100	16434040	4950	4950	4950	4950	0
410	20231031	125000	16434040	4950	4950	4950	4950	0
411	20231031	124900	16434040	4950	4950	4950	4950	0
412	20231031	124800	16434040	4950	4950	4950	4950	200
413	20231031	124700	15444040	4950	4950	4950	4950	0
414	20231031	124600	15444040	4950	4995	4995	4950	100
415	20231031	124500	14948860	4995	4995	4995	4995	0
416	20231031	124400	14948860	4995	4995	4995	4995	0
417	20231031	124300	14948860	4995	4995	4995	4995	0
418	20231031	124200	14948860	4995	4995	4995	4995	0
419	20231031	124100	14948860	4995	4995	4995	4995	0
420	20231031	124000	14948860	4995	4985	4995	4985	280
421	20231031	123900	13550960	4995	4995	4995	4995	0
422	20231031	123800	13550960	4995	4995	4995	4995	1
423	20231031	123700	13545965	4970	4970	4970	4970	67
424	20231031	123600	13212975	4970	4970	4970	4970	233
425	20231031	123500	12054965	4970	4970	4970	4970	0
426	20231031	123400	12054965	4970	4970	4970	4970	0
427	20231031	123300	12054965	4970	4970	4970	4970	0
428	20231031	123200	12054965	4970	4970	4970	4970	712
429	20231031	123100	8516325	4995	4995	4995	4995	0
430	20231031	123000	8516325	4995	4995	4995	4995	2
431	20231031	122900	8506335	4975	4975	4975	4975	0
432	20231031	122800	8506335	4975	4975	4975	4975	0
433	20231031	122700	8506335	4975	4975	4975	4975	140
434	20231031	122600	7809835	5020	5020	5020	5020	0
435	20231031	122500	7809835	5020	5020	5020	5020	0
436	20231031	122400	7809835	5020	5020	5020	5020	0
437	20231031	122300	7809835	5020	5020	5020	5020	0
438	20231031	122200	7809835	5020	5020	5020	5020	0
439	20231031	122100	7809835	5020	5020	5020	5020	0
440	20231031	122000	7809835	5020	5020	5020	5020	0
441	20231031	121900	7809835	5020	5020	5020	5020	0
442	20231031	121800	7809835	5020	5020	5020	5020	0
443	20231031	121700	7809835	5020	5020	5020	5020	0
444	20231031	121600	7809835	5020	5020	5020	5020	0
445	20231031	121500	7809835	5020	5020	5020	5020	0
446	20231031	121400	7809835	5020	5020	5020	5020	0
447	20231031	121300	7809835	5020	5020	5020	5020	0
448	20231031	121200	7809835	5020	5020	5020	5020	0
449	20231031	121100	7809835	5020	5020	5020	5020	0
450	20231031	121000	7809835	5020	5020	5020	5020	0
451	20231031	120900	7809835	5020	5020	5020	5020	0
452	20231031	120800	7809835	5020	5020	5020	5020	0
453	20231031	120700	7809835	5020	5020	5020	5020	0
454	20231031	120600	7809835	5020	5020	5020	5020	0
455	20231031	120500	7809835	5020	5020	5020	5020	0
456	20231031	120400	7809835	5020	5020	5020	5020	0
457	20231031	120300	7809835	5020	5020	5020	5020	0
458	20231031	120200	7809835	5020	5020	5020	5020	0
459	20231031	120100	7809835	5020	5020	5020	5020	0
460	20231031	120000	7809835	5020	5020	5020	5020	0
461	20231031	115900	7809835	5020	5020	5020	5020	0
462	20231031	115800	7809835	5020	5020	5020	5020	0
463	20231031	115700	7809835	5020	5020	5020	5020	0
464	20231031	115600	7809835	5020	5020	5020	5020	0
465	20231031	115500	7809835	5020	5020	5020	5020	0
466	20231031	115400	7809835	5020	5020	5020	5020	0
467	20231031	115300	7809835	5020	5020	5020	5020	1
468	20231031	115200	7804815	5010	5010	5010	5010	0
469	20231031	115100	7804815	5010	5010	5010	5010	0
470	20231031	115000	7804815	5010	5010	5010	5010	5
471	20231031	114900	7779765	5020	5020	5020	5020	0
472	20231031	114800	7779765	5020	5020	5020	5020	0
473	20231031	114700	7779765	5020	5020	5020	5020	0
474	20231031	114600	7779765	5020	5020	5020	5020	0
475	20231031	114500	7779765	5020	5020	5020	5020	1
476	20231031	114400	7774745	4975	4975	4975	4975	0
477	20231031	114300	7774745	4975	4975	4975	4975	0
478	20231031	114200	7774745	4975	4980	4980	4975	200
479	20231031	114100	6779645	5020	5020	5020	5020	0
480	20231031	114000	6779645	5020	5020	5020	5020	0
481	20231031	113900	6779645	5020	5020	5020	5020	0
482	20231031	113800	6779645	5020	5020	5020	5020	0
483	20231031	113700	6779645	5020	5020	5020	5020	0
484	20231031	113600	6779645	5020	5020	5020	5020	0
485	20231031	113500	6779645	5020	5020	5020	5020	0
486	20231031	113400	6779645	5020	5020	5020	5020	1
487	20231031	113300	6774625	4975	4975	4975	4975	200
488	20231031	113200	5779625	5040	5040	5040	5040	0
489	20231031	113100	5779625	5040	5040	5040	5040	0
490	20231031	113000	5779625	5040	5040	5040	5040	0
491	20231031	112900	5779625	5040	5040	5040	5040	0
492	20231031	112800	5779625	5040	5040	5040	5040	0
493	20231031	112700	5779625	5040	5040	5040	5040	0
494	20231031	112600	5779625	5040	5040	5040	5040	0
495	20231031	112500	5779625	5040	5040	5040	5040	0
496	20231031	112400	5779625	5040	5040	5040	5040	0
497	20231031	112300	5779625	5040	5040	5040	5040	0
498	20231031	112200	5779625	5040	5040	5040	5040	0
499	20231031	112100	5779625	5040	5040	5040	5040	0
500	20231031	112000	5779625	5040	5040	5040	5040	0
501	20231031	111900	5779625	5040	5040	5040	5040	0
502	20231031	111800	5779625	5040	5040	5040	5040	0
503	20231031	111700	5779625	5040	5040	5040	5040	0
504	20231031	111600	5779625	5040	5040	5040	5040	0
505	20231031	111500	5779625	5040	5040	5040	5040	0
506	20231031	111400	5779625	5040	5040	5040	5040	0
507	20231031	111300	5779625	5040	5040	5040	5040	0
508	20231031	111200	5779625	5040	5040	5040	5040	0
509	20231031	111100	5779625	5040	5040	5040	5040	0
510	20231031	111000	5779625	5040	5040	5040	5040	10
511	20231031	110900	5729225	5030	5030	5030	5030	0
512	20231031	110800	5729225	5030	5030	5030	5030	0
513	20231031	110700	5729225	5030	5030	5030	5030	1
514	20231031	110600	5724195	5030	5030	5030	5030	0
515	20231031	110500	5724195	5030	5030	5030	5030	0
516	20231031	110400	5724195	5030	5030	5030	5030	0
517	20231031	110300	5724195	5030	5030	5030	5030	0
518	20231031	110200	5724195	5030	5030	5030	5030	0
519	20231031	110100	5724195	5030	5030	5030	5030	0
520	20231031	110000	5724195	5030	5030	5030	5030	0
521	20231031	105900	5724195	5030	5030	5030	5030	0
522	20231031	105800	5724195	5030	5030	5030	5030	0
523	20231031	105700	5724195	5030	5030	5030	5030	0
524	20231031	105600	5724195	5030	5030	5030	5030	9
525	20231031	105500	5678925	5030	5030	5030	5030	0
526	20231031	105400	5678925	5030	5030	5030	5030	0
527	20231031	105300	5678925	5030	5030	5030	5030	0
528	20231031	105200	5678925	5030	5030	5030	5030	0
529	20231031	105100	5678925	5030	5030	5030	5030	0
530	20231031	105000	5678925	5030	5030	5030	5030	0
531	20231031	104900	5678925	5030	5030	5030	5030	1
532	20231031	104800	5673895	4975	4975	4975	4975	7
533	20231031	104700	5639070	5000	5000	5000	5000	0
534	20231031	104600	5639070	5000	5000	5000	5000	0
535	20231031	104500	5639070	5000	5000	5000	5000	0
536	20231031	104400	5639070	5000	5000	5000	5000	0
537	20231031	104300	5639070	5000	5000	5000	5000	0
538	20231031	104200	5639070	5000	5000	5000	5000	0
539	20231031	104100	5639070	5000	5000	5000	5000	0
540	20231031	104000	5639070	5000	5000	5000	5000	34
541	20231031	103900	5469070	5000	5000	5000	5000	0
542	20231031	103800	5469070	5000	5000	5000	5000	10
543	20231031	103700	5419070	5000	5000	5000	5000	12
544	20231031	103600	5359070	5060	5060	5060	5060	0
545	20231031	103500	5359070	5060	5060	5060	5060	0
546	20231031	103400	5359070	5060	5060	5060	5060	0
547	20231031	103300	5359070	5060	5060	5060	5060	0
548	20231031	103200	5359070	5060	5060	5060	5060	0
549	20231031	103100	5359070	5060	5060	5060	5060	0
550	20231031	103000	5359070	5060	5060	5060	5060	0
551	20231031	102900	5359070	5060	5060	5060	5060	0
552	20231031	102800	5359070	5060	5060	5060	5060	0
553	20231031	102700	5359070	5060	5060	5060	5060	0
554	20231031	102600	5359070	5060	5060	5060	5060	0
555	20231031	102500	5359070	5060	5060	5060	5060	0
556	20231031	102400	5359070	5060	5060	5060	5060	0
557	20231031	102300	5359070	5060	5060	5060	5060	0
558	20231031	102200	5359070	5060	5060	5060	5060	0
559	20231031	102100	5359070	5060	5060	5060	5060	0
560	20231031	102000	5359070	5060	5060	5060	5060	4
561	20231031	101900	5338830	5060	5060	5060	5060	0
562	20231031	101800	5338830	5060	5060	5060	5060	0
563	20231031	101700	5338830	5060	5060	5060	5060	0
564	20231031	101600	5338830	5060	5060	5060	5060	0
565	20231031	101500	5338830	5060	5060	5060	5060	0
566	20231031	101400	5338830	5060	5060	5060	5060	0
567	20231031	101300	5338830	5060	5060	5060	5060	0
568	20231031	101200	5338830	5060	5060	5060	5060	0
569	20231031	101100	5338830	5060	5060	5060	5060	96
570	20231031	101000	4853070	5060	5060	5060	5060	0
571	20231031	100900	4853070	5060	5060	5060	5060	0
572	20231031	100800	4853070	5060	5060	5060	5060	0
573	20231031	100700	4853070	5060	5060	5060	5060	0
574	20231031	100600	4853070	5060	5060	5060	5060	0
575	20231031	100500	4853070	5060	5060	5060	5060	0
576	20231031	100400	4853070	5060	5060	5060	5060	0
577	20231031	100300	4853070	5060	5060	5060	5060	0
578	20231031	100200	4853070	5060	5060	5060	5060	0
579	20231031	100100	4853070	5060	5060	5060	5060	0
580	20231031	100000	4853070	5060	5060	5060	5060	0
581	20231031	095900	4853070	5060	5060	5060	5060	0
582	20231031	095800	4853070	5060	5060	5060	5060	0
583	20231031	095700	4853070	5060	5060	5060	5060	0
584	20231031	095600	4853070	5060	5060	5060	5060	1
585	20231031	095500	4848010	5060	5060	5060	5060	0
586	20231031	095400	4848010	5060	5060	5060	5060	0
587	20231031	095300	4848010	5060	5040	5060	5040	102
588	20231031	095200	4331930	5050	5050	5050	5050	58
589	20231031	095100	4039030	5050	5050	5050	5050	0
590	20231031	095000	4039030	5050	5050	5050	5050	0
591	20231031	094900	4039030	5050	5050	5050	5050	0
592	20231031	094800	4039030	5050	5050	5050	5050	0
593	20231031	094700	4039030	5050	5050	5050	5050	0
594	20231031	094600	4039030	5050	5050	5050	5050	0
595	20231031	094500	4039030	5050	5050	5050	5050	0
596	20231031	094400	4039030	5050	5050	5050	5050	0
597	20231031	094300	4039030	5050	5050	5050	5050	0
598	20231031	094200	4039030	5050	5050	5050	5050	0
599	20231031	094100	4039030	5050	5050	5050	5050	0
600	20231031	094000	4039030	5050	5050	5050	5050	0
601	20231031	093900	4039030	5050	5050	5050	5050	0
602	20231031	093800	4039030	5050	5050	5050	5050	0
603	20231031	093700	4039030	5050	5050	5050	5050	0
604	20231031	093600	4039030	5050	5050	5050	5050	0
605	20231031	093500	4039030	5050	5050	5050	5050	0
606	20231031	093400	4039030	5050	5050	5050	5050	0
607	20231031	093300	4039030	5050	5010	5050	5010	2
608	20231031	093200	4028970	5020	5020	5020	5020	0
609	20231031	093100	4028970	5020	5020	5020	5020	0
610	20231031	093000	4028970	5020	5020	5020	5020	0
611	20231031	092900	4028970	5020	5020	5020	5020	0
612	20231031	092800	4028970	5020	5020	5020	5020	0
613	20231031	092700	4028970	5020	5020	5020	5020	0
614	20231031	092600	4028970	5020	5020	5020	5020	0
615	20231031	092500	4028970	5020	5020	5020	5020	169
616	20231031	092400	3180590	5020	5020	5020	5020	263
617	20231031	092300	1860330	5070	5070	5070	5070	0
618	20231031	092200	1860330	5070	5070	5070	5070	0
619	20231031	092100	1860330	5070	5070	5070	5070	0
620	20231031	092000	1860330	5070	5070	5070	5070	0
621	20231031	091900	1860330	5070	5070	5070	5070	0
622	20231031	091800	1860330	5070	5070	5070	5070	0
623	20231031	091700	1860330	5070	5070	5070	5070	0
624	20231031	091600	1860330	5070	5070	5070	5070	0
625	20231031	091500	1860330	5070	5070	5070	5070	0
626	20231031	091400	1860330	5070	5070	5070	5070	0
627	20231031	091300	1860330	5070	5070	5070	5070	0
628	20231031	091200	1860330	5070	5070	5070	5070	0
629	20231031	091100	1860330	5070	5070	5070	5070	0
630	20231031	091000	1860330	5070	5070	5070	5070	0
631	20231031	090900	1860330	5070	5070	5070	5070	1
632	20231031	090800	1855260	5030	5030	5030	5030	0
633	20231031	090700	1855260	5030	5060	5060	5030	229
634	20231031	090600	701340	5120	5120	5120	5120	0
635	20231031	090500	701340	5120	5120	5120	5120	0
636	20231031	090400	701340	5120	5120	5120	5120	0
637	20231031	090300	701340	5120	5120	5120	5120	0
638	20231031	090200	701340	5120	5120	5120	5120	0
639	20231031	090100	701340	5120	5120	5150	5050	137
640	20231031	090000	0	5020	5020	5020	5020	0