KissMeData/064820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194100	62951405	4120	4120	4120	4120	215
3	20231031	194000	62951405	4120	4120	4120	4120	0
4	20231031	193900	62951405	4120	4120	4120	4120	0
5	20231031	193800	62951405	4120	4120	4120	4120	0
6	20231031	193700	62951405	4120	4120	4120	4120	0
7	20231031	193600	62951405	4120	4120	4120	4120	0
8	20231031	193500	62951405	4120	4120	4120	4120	0
9	20231031	193400	62951405	4120	4120	4120	4120	0
10	20231031	193300	62951405	4120	4120	4120	4120	0
11	20231031	193200	62951405	4120	4120	4120	4120	0
12	20231031	193100	62951405	4120	4120	4120	4120	0
13	20231031	193000	62951405	4120	4120	4120	4120	0
14	20231031	192900	62951405	4120	4120	4120	4120	0
15	20231031	192800	62951405	4120	4120	4120	4120	0
16	20231031	192700	62951405	4120	4120	4120	4120	0
17	20231031	192600	62951405	4120	4120	4120	4120	0
18	20231031	192500	62951405	4120	4120	4120	4120	0
19	20231031	192400	62951405	4120	4120	4120	4120	0
20	20231031	192300	62951405	4120	4120	4120	4120	0
21	20231031	192200	62951405	4120	4120	4120	4120	0
22	20231031	192100	62951405	4120	4120	4120	4120	0
23	20231031	192000	62951405	4120	4120	4120	4120	0
24	20231031	191900	62951405	4120	4120	4120	4120	0
25	20231031	191800	62951405	4120	4120	4120	4120	0
26	20231031	191700	62951405	4120	4120	4120	4120	0
27	20231031	191600	62951405	4120	4120	4120	4120	0
28	20231031	191500	62951405	4120	4120	4120	4120	0
29	20231031	191400	62951405	4120	4120	4120	4120	0
30	20231031	191300	62951405	4120	4120	4120	4120	0
31	20231031	191200	62951405	4120	4120	4120	4120	0
32	20231031	191100	62951405	4120	4120	4120	4120	215
33	20231031	191000	62951405	4120	4120	4120	4120	0
34	20231031	190900	62951405	4120	4120	4120	4120	0
35	20231031	190800	62951405	4120	4120	4120	4120	0
36	20231031	190700	62951405	4120	4120	4120	4120	0
37	20231031	190600	62951405	4120	4120	4120	4120	0
38	20231031	190500	62951405	4120	4120	4120	4120	0
39	20231031	190400	62951405	4120	4120	4120	4120	0
40	20231031	190300	62951405	4120	4120	4120	4120	0
41	20231031	190200	62951405	4120	4120	4120	4120	0
42	20231031	190100	62951405	4120	4120	4120	4120	0
43	20231031	190000	62951405	4120	4120	4120	4120	0
44	20231031	185900	62951405	4120	4120	4120	4120	0
45	20231031	185800	62951405	4120	4120	4120	4120	0
46	20231031	185700	62951405	4120	4120	4120	4120	0
47	20231031	185600	62951405	4120	4120	4120	4120	0
48	20231031	185500	62951405	4120	4120	4120	4120	0
49	20231031	185400	62951405	4120	4120	4120	4120	0
50	20231031	185300	62951405	4120	4120	4120	4120	0
51	20231031	185200	62951405	4120	4120	4120	4120	0
52	20231031	185100	62951405	4120	4120	4120	4120	0
53	20231031	185000	62951405	4120	4120	4120	4120	0
54	20231031	184900	62951405	4120	4120	4120	4120	0
55	20231031	184800	62951405	4120	4120	4120	4120	0
56	20231031	184700	62951405	4120	4120	4120	4120	0
57	20231031	184600	62951405	4120	4120	4120	4120	0
58	20231031	184500	62951405	4120	4120	4120	4120	0
59	20231031	184400	62951405	4120	4120	4120	4120	0
60	20231031	184300	62951405	4120	4120	4120	4120	0
61	20231031	184200	62951405	4120	4120	4120	4120	0
62	20231031	184100	62951405	4120	4120	4120	4120	215
63	20231031	184000	62951405	4120	4120	4120	4120	0
64	20231031	183900	62951405	4120	4120	4120	4120	0
65	20231031	183800	62951405	4120	4120	4120	4120	0
66	20231031	183700	62951405	4120	4120	4120	4120	0
67	20231031	183600	62951405	4120	4120	4120	4120	0
68	20231031	183500	62951405	4120	4120	4120	4120	0
69	20231031	183400	62951405	4120	4120	4120	4120	0
70	20231031	183300	62951405	4120	4120	4120	4120	0
71	20231031	183200	62951405	4120	4120	4120	4120	0
72	20231031	183100	62951405	4120	4120	4120	4120	0
73	20231031	183000	62951405	4120	4120	4120	4120	0
74	20231031	182900	62951405	4120	4120	4120	4120	0
75	20231031	182800	62951405	4120	4120	4120	4120	0
76	20231031	182700	62951405	4120	4120	4120	4120	0
77	20231031	182600	62951405	4120	4120	4120	4120	0
78	20231031	182500	62951405	4120	4120	4120	4120	0
79	20231031	182400	62951405	4120	4120	4120	4120	0
80	20231031	182300	62951405	4120	4120	4120	4120	0
81	20231031	182200	62951405	4120	4120	4120	4120	0
82	20231031	182100	62951405	4120	4120	4120	4120	0
83	20231031	182000	62951405	4120	4120	4120	4120	0
84	20231031	181900	62951405	4120	4120	4120	4120	0
85	20231031	181800	62951405	4120	4120	4120	4120	0
86	20231031	181700	62951405	4120	4120	4120	4120	0
87	20231031	181600	62951405	4120	4120	4120	4120	0
88	20231031	181500	62951405	4120	4120	4120	4120	0
89	20231031	181400	62951405	4120	4120	4120	4120	0
90	20231031	181300	62951405	4120	4120	4120	4120	0
91	20231031	181200	62951405	4120	4120	4120	4120	0
92	20231031	181100	62951405	4120	4120	4120	4120	215
93	20231031	181000	62951405	4120	4120	4120	4120	0
94	20231031	180900	62951405	4120	4120	4120	4120	0
95	20231031	180800	62951405	4120	4120	4120	4120	0
96	20231031	180700	62951405	4120	4120	4120	4120	0
97	20231031	180600	62951405	4120	4120	4120	4120	0
98	20231031	180500	62951405	4120	4120	4120	4120	0
99	20231031	180400	62951405	4120	4120	4120	4120	0
100	20231031	180300	62951405	4120	4120	4120	4120	0
101	20231031	180200	62951405	4120	4120	4120	4120	0
102	20231031	180100	62951405	4120	4120	4120	4120	0
103	20231031	180000	62951405	4120	4120	4120	4120	0
104	20231031	175900	62951405	4120	4120	4120	4120	0
105	20231031	175800	62951405	4120	4120	4120	4120	0
106	20231031	175700	62951405	4120	4120	4120	4120	0
107	20231031	175600	62951405	4120	4120	4120	4120	0
108	20231031	175500	62951405	4120	4120	4120	4120	0
109	20231031	175400	62951405	4120	4120	4120	4120	0
110	20231031	175300	62951405	4120	4120	4120	4120	0
111	20231031	175200	62951405	4120	4120	4120	4120	0
112	20231031	175100	62951405	4120	4120	4120	4120	0
113	20231031	175000	62951405	4120	4120	4120	4120	0
114	20231031	174900	62951405	4120	4120	4120	4120	0
115	20231031	174800	62951405	4120	4120	4120	4120	0
116	20231031	174700	62951405	4120	4120	4120	4120	0
117	20231031	174600	62951405	4120	4120	4120	4120	0
118	20231031	174500	62951405	4120	4120	4120	4120	0
119	20231031	174400	62951405	4120	4120	4120	4120	0
120	20231031	174300	62951405	4120	4120	4120	4120	0
121	20231031	174200	62951405	4120	4120	4120	4120	0
122	20231031	174100	62951405	4120	4120	4120	4120	215
123	20231031	174000	62951405	4120	4120	4120	4120	0
124	20231031	173900	62951405	4120	4120	4120	4120	0
125	20231031	173800	62951405	4120	4120	4120	4120	0
126	20231031	173700	62951405	4120	4120	4120	4120	0
127	20231031	173600	62951405	4120	4120	4120	4120	0
128	20231031	173500	62951405	4120	4120	4120	4120	0
129	20231031	173400	62951405	4120	4120	4120	4120	0
130	20231031	173300	62951405	4120	4120	4120	4120	0
131	20231031	173200	62951405	4120	4120	4120	4120	0
132	20231031	173100	62951405	4120	4120	4120	4120	0
133	20231031	173000	62951405	4120	4120	4120	4120	0
134	20231031	172900	62951405	4120	4120	4120	4120	0
135	20231031	172800	62951405	4120	4120	4120	4120	0
136	20231031	172700	62951405	4120	4120	4120	4120	0
137	20231031	172600	62951405	4120	4120	4120	4120	0
138	20231031	172500	62951405	4120	4120	4120	4120	0
139	20231031	172400	62951405	4120	4120	4120	4120	0
140	20231031	172300	62951405	4120	4120	4120	4120	0
141	20231031	172200	62951405	4120	4120	4120	4120	0
142	20231031	172100	62951405	4120	4120	4120	4120	0
143	20231031	172000	62951405	4120	4120	4120	4120	0
144	20231031	171900	62951405	4120	4120	4120	4120	0
145	20231031	171800	62951405	4120	4120	4120	4120	0
146	20231031	171700	62951405	4120	4120	4120	4120	0
147	20231031	171600	62951405	4120	4120	4120	4120	0
148	20231031	171500	62951405	4120	4120	4120	4120	0
149	20231031	171400	62951405	4120	4120	4120	4120	0
150	20231031	171300	62951405	4120	4120	4120	4120	0
151	20231031	171200	62951405	4120	4120	4120	4120	0
152	20231031	171100	62951405	4120	4120	4120	4120	215
153	20231031	171000	62951405	4120	4120	4120	4120	0
154	20231031	170900	62951405	4120	4120	4120	4120	0
155	20231031	170800	62951405	4120	4120	4120	4120	0
156	20231031	170700	62951405	4120	4120	4120	4120	0
157	20231031	170600	62951405	4120	4120	4120	4120	0
158	20231031	170500	62951405	4120	4120	4120	4120	0
159	20231031	170400	62951405	4120	4120	4120	4120	0
160	20231031	170300	62951405	4120	4120	4120	4120	0
161	20231031	170200	62951405	4120	4120	4120	4120	0
162	20231031	170100	62951405	4120	4120	4120	4120	0
163	20231031	170000	62951405	4120	4120	4120	4120	0
164	20231031	165900	62951405	4120	4120	4120	4120	0
165	20231031	165800	62951405	4120	4120	4120	4120	0
166	20231031	165700	62951405	4120	4120	4120	4120	0
167	20231031	165600	62951405	4120	4120	4120	4120	0
168	20231031	165500	62951405	4120	4120	4120	4120	0
169	20231031	165400	62951405	4120	4120	4120	4120	0
170	20231031	165300	62951405	4120	4120	4120	4120	0
171	20231031	165200	62951405	4120	4120	4120	4120	0
172	20231031	165100	62951405	4120	4120	4120	4120	0
173	20231031	165000	62951405	4120	4120	4120	4120	0
174	20231031	164900	62951405	4120	4120	4120	4120	0
175	20231031	164800	62951405	4120	4120	4120	4120	0
176	20231031	164700	62951405	4120	4120	4120	4120	0
177	20231031	164600	62951405	4120	4120	4120	4120	0
178	20231031	164500	62951405	4120	4120	4120	4120	0
179	20231031	164400	62951405	4120	4120	4120	4120	0
180	20231031	164300	62951405	4120	4120	4120	4120	0
181	20231031	164200	62951405	4120	4120	4120	4120	0
182	20231031	164100	62951405	4120	4120	4120	4120	215
183	20231031	164000	62951405	4120	4120	4120	4120	0
184	20231031	163900	62951405	4120	4120	4120	4120	0
185	20231031	163800	62951405	4120	4120	4120	4120	0
186	20231031	163700	62951405	4120	4120	4120	4120	0
187	20231031	163600	62951405	4120	4120	4120	4120	0
188	20231031	163500	62951405	4120	4120	4120	4120	0
189	20231031	163400	62951405	4120	4120	4120	4120	0
190	20231031	163300	62951405	4120	4120	4120	4120	0
191	20231031	163200	62951405	4120	4120	4120	4120	0
192	20231031	163100	62951405	4120	4120	4120	4120	0
193	20231031	163000	62951405	4120	4120	4120	4120	0
194	20231031	162900	62951405	4120	4120	4120	4120	0
195	20231031	162800	62951405	4120	4120	4120	4120	0
196	20231031	162700	62951405	4120	4120	4120	4120	0
197	20231031	162600	62951405	4120	4120	4120	4120	0
198	20231031	162500	62951405	4120	4120	4120	4120	0
199	20231031	162400	62951405	4120	4120	4120	4120	0
200	20231031	162300	62951405	4120	4120	4120	4120	0
201	20231031	162200	62951405	4120	4120	4120	4120	0
202	20231031	162100	62951405	4120	4120	4120	4120	0
203	20231031	162000	62951405	4120	4120	4120	4120	0
204	20231031	161900	62951405	4120	4120	4120	4120	0
205	20231031	161800	62951405	4120	4120	4120	4120	0
206	20231031	161700	62951405	4120	4120	4120	4120	0
207	20231031	161600	62951405	4120	4120	4120	4120	0
208	20231031	161500	62951405	4120	4120	4120	4120	0
209	20231031	161400	62951405	4120	4120	4120	4120	0
210	20231031	161300	62951405	4120	4120	4120	4120	0
211	20231031	161200	62951405	4120	4120	4120	4120	0
212	20231031	161100	62951405	4120	4120	4120	4120	215
213	20231031	161000	62951405	4120	4120	4120	4120	0
214	20231031	160900	62951405	4120	4120	4120	4120	0
215	20231031	160800	62951405	4120	4120	4120	4120	0
216	20231031	160700	62951405	4120	4120	4120	4120	0
217	20231031	160600	62951405	4120	4120	4120	4120	0
218	20231031	160500	62951405	4120	4120	4120	4120	0
219	20231031	160400	62951405	4120	4120	4120	4120	0
220	20231031	160300	62951405	4120	4120	4120	4120	0
221	20231031	160200	62951405	4120	4120	4120	4120	0
222	20231031	160100	62951405	4120	4120	4120	4120	0
223	20231031	160000	62951405	4120	4120	4120	4120	0
224	20231031	155900	62951405	4120	4120	4120	4120	0
225	20231031	155800	62951405	4120	4120	4120	4120	0
226	20231031	155700	62951405	4120	4120	4120	4120	0
227	20231031	155600	62951405	4120	4120	4120	4120	0
228	20231031	155500	62951405	4120	4120	4120	4120	0
229	20231031	155400	62951405	4120	4120	4120	4120	0
230	20231031	155300	62951405	4120	4120	4120	4120	0
231	20231031	155200	62951405	4120	4120	4120	4120	0
232	20231031	155100	62951405	4120	4120	4120	4120	0
233	20231031	155000	62951405	4120	4120	4120	4120	0
234	20231031	154900	62951405	4120	4120	4120	4120	0
235	20231031	154800	62951405	4120	4120	4120	4120	0
236	20231031	154700	62951405	4120	4120	4120	4120	0
237	20231031	154600	62951405	4120	4120	4120	4120	0
238	20231031	154500	62951405	4120	4120	4120	4120	0
239	20231031	154400	62951405	4120	4120	4120	4120	0
240	20231031	154300	62951405	4120	4120	4120	4120	0
241	20231031	154200	62951405	4120	4120	4120	4120	0
242	20231031	154100	62951405	4120	4120	4120	4120	215
243	20231031	154000	62951405	4120	4120	4120	4120	0
244	20231031	153900	62951405	4120	4120	4120	4120	0
245	20231031	153800	62951405	4120	4120	4120	4120	0
246	20231031	153700	62951405	4120	4120	4120	4120	0
247	20231031	153600	62951405	4120	4120	4120	4120	0
248	20231031	153500	62951405	4120	4120	4120	4120	0
249	20231031	153400	62951405	4120	4120	4120	4120	0
250	20231031	153300	62951405	4120	4120	4120	4120	0
251	20231031	153200	62951405	4120	4120	4120	4120	0
252	20231031	153100	62951405	4120	4120	4120	4120	0
253	20231031	153000	62951405	4120	4120	4120	4120	215
254	20231031	152900	62065605	4125	4125	4125	4125	0
255	20231031	152800	62065605	4125	4125	4125	4125	0
256	20231031	152700	62065605	4125	4125	4125	4125	0
257	20231031	152600	62065605	4125	4125	4125	4125	0
258	20231031	152500	62065605	4125	4125	4125	4125	0
259	20231031	152400	62065605	4125	4125	4125	4125	0
260	20231031	152300	62065605	4125	4125	4125	4125	0
261	20231031	152200	62065605	4125	4125	4125	4125	0
262	20231031	152100	62065605	4125	4125	4125	4125	0
263	20231031	152000	62065605	4125	4125	4125	4125	0
264	20231031	151900	62065605	4125	4125	4125	4125	1
265	20231031	151800	62061480	4090	4090	4090	4090	101
266	20231031	151700	61648390	4090	4090	4090	4090	50
267	20231031	151600	61443890	4125	4125	4125	4125	1
268	20231031	151500	61439765	4090	4100	4100	4090	350
269	20231031	151400	60006440	4100	4100	4100	4100	0
270	20231031	151300	60006440	4100	4100	4100	4100	0
271	20231031	151200	60006440	4100	4100	4100	4100	0
272	20231031	151100	60006440	4100	4110	4110	4100	4
273	20231031	151000	59990020	4145	4145	4145	4145	0
274	20231031	150900	59990020	4145	4145	4145	4145	0
275	20231031	150800	59990020	4145	4145	4145	4145	0
276	20231031	150700	59990020	4145	4145	4145	4145	0
277	20231031	150600	59990020	4145	4145	4145	4145	0
278	20231031	150500	59990020	4145	4135	4145	4135	3
279	20231031	150400	59977605	4135	4135	4135	4135	0
280	20231031	150300	59977605	4135	4135	4135	4135	0
281	20231031	150200	59977605	4135	4135	4135	4135	0
282	20231031	150100	59977605	4135	4135	4135	4135	78
283	20231031	150000	59655075	4150	4150	4150	4150	0
284	20231031	145900	59655075	4150	4150	4150	4150	0
285	20231031	145800	59655075	4150	4150	4150	4150	0
286	20231031	145700	59655075	4150	4150	4150	4150	0
287	20231031	145600	59655075	4150	4150	4150	4150	400
288	20231031	145500	57995075	4160	4160	4160	4160	0
289	20231031	145400	57995075	4160	4150	4160	4150	1200
290	20231031	145300	53010745	4135	4135	4135	4135	0
291	20231031	145200	53010745	4135	4150	4160	4135	946
292	20231031	145100	49080535	4135	4135	4150	4135	339
293	20231031	145000	47676570	4110	4110	4110	4110	0
294	20231031	144900	47676570	4110	4110	4110	4110	148
295	20231031	144800	47068290	4100	4100	4100	4100	0
296	20231031	144700	47068290	4100	4105	4105	4100	588
297	20231031	144600	44657485	4110	4110	4110	4110	1
298	20231031	144500	44653375	4110	4110	4110	4110	0
299	20231031	144400	44653375	4110	4110	4110	4110	0
300	20231031	144300	44653375	4110	4110	4110	4110	0
301	20231031	144200	44653375	4110	4110	4110	4110	0
302	20231031	144100	44653375	4110	4110	4110	4110	0
303	20231031	144000	44653375	4110	4110	4110	4110	17
304	20231031	143900	44583505	4125	4125	4125	4125	0
305	20231031	143800	44583505	4125	4125	4125	4125	0
306	20231031	143700	44583505	4125	4125	4125	4125	0
307	20231031	143600	44583505	4125	4125	4125	4125	0
308	20231031	143500	44583505	4125	4125	4125	4125	0
309	20231031	143400	44583505	4125	4125	4125	4125	0
310	20231031	143300	44583505	4125	4125	4125	4125	0
311	20231031	143200	44583505	4125	4125	4125	4125	0
312	20231031	143100	44583505	4125	4125	4125	4125	0
313	20231031	143000	44583505	4125	4125	4125	4125	0
314	20231031	142900	44583505	4125	4125	4125	4125	0
315	20231031	142800	44583505	4125	4125	4125	4125	0
316	20231031	142700	44583505	4125	4125	4125	4125	0
317	20231031	142600	44583505	4125	4125	4125	4125	1
318	20231031	142500	44579380	4095	4095	4095	4095	0
319	20231031	142400	44579380	4095	4095	4095	4095	0
320	20231031	142300	44579380	4095	4095	4095	4095	0
321	20231031	142200	44579380	4095	4100	4100	4095	193
322	20231031	142100	43788850	4130	4130	4130	4130	0
323	20231031	142000	43788850	4130	4130	4130	4130	0
324	20231031	141900	43788850	4130	4130	4130	4130	1
325	20231031	141800	43784720	4100	4100	4100	4100	0
326	20231031	141700	43784720	4100	4100	4100	4100	0
327	20231031	141600	43784720	4100	4100	4100	4100	0
328	20231031	141500	43784720	4100	4100	4100	4100	0
329	20231031	141400	43784720	4100	4100	4100	4100	0
330	20231031	141300	43784720	4100	4100	4100	4100	0
331	20231031	141200	43784720	4100	4100	4100	4100	0
332	20231031	141100	43784720	4100	4100	4100	4100	0
333	20231031	141000	43784720	4100	4100	4100	4100	0
334	20231031	140900	43784720	4100	4100	4100	4100	0
335	20231031	140800	43784720	4100	4100	4100	4100	0
336	20231031	140700	43784720	4100	4100	4100	4100	0
337	20231031	140600	43784720	4100	4100	4100	4100	2639
338	20231031	140500	32964820	4140	4140	4140	4140	0
339	20231031	140400	32964820	4140	4140	4140	4140	0
340	20231031	140300	32964820	4140	4140	4140	4140	0
341	20231031	140200	32964820	4140	4140	4140	4140	0
342	20231031	140100	32964820	4140	4140	4140	4140	0
343	20231031	140000	32964820	4140	4140	4140	4140	0
344	20231031	135900	32964820	4140	4140	4140	4140	0
345	20231031	135800	32964820	4140	4140	4140	4140	0
346	20231031	135700	32964820	4140	4140	4140	4140	0
347	20231031	135600	32964820	4140	4140	4140	4140	0
348	20231031	135500	32964820	4140	4140	4140	4140	0
349	20231031	135400	32964820	4140	4140	4140	4140	1
350	20231031	135300	32960680	4150	4150	4150	4150	0
351	20231031	135200	32960680	4150	4150	4150	4150	0
352	20231031	135100	32960680	4150	4150	4150	4150	0
353	20231031	135000	32960680	4150	4150	4150	4150	0
354	20231031	134900	32960680	4150	4150	4150	4150	0
355	20231031	134800	32960680	4150	4150	4150	4150	0
356	20231031	134700	32960680	4150	4150	4150	4150	0
357	20231031	134600	32960680	4150	4150	4150	4150	0
358	20231031	134500	32960680	4150	4150	4150	4150	1
359	20231031	134400	32956530	4105	4150	4150	4105	26
360	20231031	134300	32849755	4100	4100	4100	4100	0
361	20231031	134200	32849755	4100	4100	4100	4100	0
362	20231031	134100	32849755	4100	4125	4125	4100	1000
363	20231031	134000	28748570	4175	4175	4175	4175	0
364	20231031	133900	28748570	4175	4175	4175	4175	0
365	20231031	133800	28748570	4175	4175	4175	4175	0
366	20231031	133700	28748570	4175	4175	4175	4175	0
367	20231031	133600	28748570	4175	4170	4175	4170	297
368	20231031	133500	27510030	4165	4165	4165	4165	2390
369	20231031	133400	17555680	4165	4165	4165	4165	0
370	20231031	133300	17555680	4165	4160	4165	4160	62
371	20231031	133200	17297750	4155	4155	4155	4155	22
372	20231031	133100	17206340	4155	4155	4155	4155	1
373	20231031	133000	17202185	4130	4130	4130	4130	0
374	20231031	132900	17202185	4130	4130	4130	4130	0
375	20231031	132800	17202185	4130	4130	4130	4130	0
376	20231031	132700	17202185	4130	4130	4130	4130	0
377	20231031	132600	17202185	4130	4130	4130	4130	0
378	20231031	132500	17202185	4130	4130	4130	4130	0
379	20231031	132400	17202185	4130	4130	4130	4130	0
380	20231031	132300	17202185	4130	4130	4130	4130	53
381	20231031	132200	16983295	4130	4130	4130	4130	0
382	20231031	132100	16983295	4130	4130	4130	4130	0
383	20231031	132000	16983295	4130	4130	4130	4130	2
384	20231031	131900	16975035	4130	4130	4130	4130	0
385	20231031	131800	16975035	4130	4130	4130	4130	0
386	20231031	131700	16975035	4130	4130	4130	4130	0
387	20231031	131600	16975035	4130	4130	4130	4130	0
388	20231031	131500	16975035	4130	4130	4130	4130	0
389	20231031	131400	16975035	4130	4130	4130	4130	6
390	20231031	131300	16950255	4110	4110	4110	4110	0
391	20231031	131200	16950255	4110	4110	4110	4110	0
392	20231031	131100	16950255	4110	4110	4110	4110	0
393	20231031	131000	16950255	4110	4110	4110	4110	0
394	20231031	130900	16950255	4110	4110	4110	4110	35
395	20231031	130800	16806405	4130	4130	4130	4130	0
396	20231031	130700	16806405	4130	4130	4130	4130	0
397	20231031	130600	16806405	4130	4130	4130	4130	0
398	20231031	130500	16806405	4130	4130	4130	4130	2
399	20231031	130400	16798145	4130	4130	4130	4130	0
400	20231031	130300	16798145	4130	4130	4130	4130	0
401	20231031	130200	16798145	4130	4130	4130	4130	0
402	20231031	130100	16798145	4130	4130	4130	4130	0
403	20231031	130000	16798145	4130	4130	4130	4130	0
404	20231031	125900	16798145	4130	4130	4130	4130	0
405	20231031	125800	16798145	4130	4130	4130	4130	0
406	20231031	125700	16798145	4130	4130	4130	4130	0
407	20231031	125600	16798145	4130	4130	4130	4130	0
408	20231031	125500	16798145	4130	4130	4130	4130	70
409	20231031	125400	16509045	4130	4130	4130	4130	0
410	20231031	125300	16509045	4130	4130	4130	4130	100
411	20231031	125200	16096045	4130	4130	4130	4130	2
412	20231031	125100	16087785	4130	4130	4130	4130	0
413	20231031	125000	16087785	4130	4130	4130	4130	0
414	20231031	124900	16087785	4130	4130	4130	4130	0
415	20231031	124800	16087785	4130	4130	4130	4130	0
416	20231031	124700	16087785	4130	4130	4130	4130	0
417	20231031	124600	16087785	4130	4130	4130	4130	0
418	20231031	124500	16087785	4130	4130	4130	4130	0
419	20231031	124400	16087785	4130	4130	4130	4130	0
420	20231031	124300	16087785	4130	4130	4130	4130	0
421	20231031	124200	16087785	4130	4130	4130	4130	0
422	20231031	124100	16087785	4130	4130	4130	4130	0
423	20231031	124000	16087785	4130	4130	4130	4130	0
424	20231031	123900	16087785	4130	4130	4130	4130	0
425	20231031	123800	16087785	4130	4130	4130	4130	0
426	20231031	123700	16087785	4130	4130	4130	4130	0
427	20231031	123600	16087785	4130	4130	4130	4130	0
428	20231031	123500	16087785	4130	4130	4130	4130	0
429	20231031	123400	16087785	4130	4110	4130	4110	101
430	20231031	123300	15670675	4130	4130	4130	4130	0
431	20231031	123200	15670675	4130	4130	4130	4130	0
432	20231031	123100	15670675	4130	4130	4130	4130	0
433	20231031	123000	15670675	4130	4130	4130	4130	2
434	20231031	122900	15662415	4130	4130	4130	4130	0
435	20231031	122800	15662415	4130	4130	4130	4130	0
436	20231031	122700	15662415	4130	4130	4130	4130	0
437	20231031	122600	15662415	4130	4130	4130	4130	0
438	20231031	122500	15662415	4130	4130	4130	4130	0
439	20231031	122400	15662415	4130	4130	4130	4130	0
440	20231031	122300	15662415	4130	4130	4130	4130	0
441	20231031	122200	15662415	4130	4130	4130	4130	0
442	20231031	122100	15662415	4130	4130	4130	4130	0
443	20231031	122000	15662415	4130	4130	4130	4130	0
444	20231031	121900	15662415	4130	4130	4130	4130	0
445	20231031	121800	15662415	4130	4130	4130	4130	0
446	20231031	121700	15662415	4130	4130	4130	4130	0
447	20231031	121600	15662415	4130	4130	4130	4130	0
448	20231031	121500	15662415	4130	4130	4130	4130	3
449	20231031	121400	15650025	4100	4100	4100	4100	0
450	20231031	121300	15650025	4100	4100	4100	4100	0
451	20231031	121200	15650025	4100	4100	4100	4100	0
452	20231031	121100	15650025	4100	4100	4100	4100	0
453	20231031	121000	15650025	4100	4100	4100	4100	0
454	20231031	120900	15650025	4100	4110	4110	4100	1000
455	20231031	120800	11548910	4115	4115	4115	4115	0
456	20231031	120700	11548910	4115	4115	4115	4115	0
457	20231031	120600	11548910	4115	4115	4115	4115	0
458	20231031	120500	11548910	4115	4120	4120	4115	200
459	20231031	120400	10725410	4120	4120	4120	4120	0
460	20231031	120300	10725410	4120	4120	4120	4120	0
461	20231031	120200	10725410	4120	4120	4120	4120	0
462	20231031	120100	10725410	4120	4120	4120	4120	0
463	20231031	120000	10725410	4120	4120	4120	4120	50
464	20231031	115900	10519410	4120	4120	4120	4120	0
465	20231031	115800	10519410	4120	4120	4120	4120	0
466	20231031	115700	10519410	4120	4120	4120	4120	0
467	20231031	115600	10519410	4120	4120	4120	4120	0
468	20231031	115500	10519410	4120	4120	4120	4120	0
469	20231031	115400	10519410	4120	4120	4120	4120	1
470	20231031	115300	10515290	4125	4125	4125	4125	0
471	20231031	115200	10515290	4125	4125	4125	4125	0
472	20231031	115100	10515290	4125	4125	4125	4125	5
473	20231031	115000	10494665	4120	4120	4120	4120	0
474	20231031	114900	10494665	4120	4120	4120	4120	0
475	20231031	114800	10494665	4120	4120	4120	4120	0
476	20231031	114700	10494665	4120	4120	4120	4120	20
477	20231031	114600	10412265	4130	4130	4130	4130	0
478	20231031	114500	10412265	4130	4120	4130	4120	11
479	20231031	114400	10366935	4120	4120	4120	4120	60
480	20231031	114300	10119735	4120	4120	4120	4120	60
481	20231031	114200	9872535	4120	4125	4125	4120	30
482	20231031	114100	9748885	4130	4130	4130	4130	0
483	20231031	114000	9748885	4130	4130	4130	4130	0
484	20231031	113900	9748885	4130	4130	4130	4130	0
485	20231031	113800	9748885	4130	4130	4130	4130	6
486	20231031	113700	9724105	4135	4135	4135	4135	0
487	20231031	113600	9724105	4135	4135	4135	4135	0
488	20231031	113500	9724105	4135	4135	4135	4135	0
489	20231031	113400	9724105	4135	4135	4135	4135	0
490	20231031	113300	9724105	4135	4135	4135	4135	0
491	20231031	113200	9724105	4135	4135	4135	4135	0
492	20231031	113100	9724105	4135	4140	4140	4135	35
493	20231031	113000	9579305	4140	4140	4140	4140	0
494	20231031	112900	9579305	4140	4140	4140	4140	0
495	20231031	112800	9579305	4140	4140	4140	4140	0
496	20231031	112700	9579305	4140	4140	4140	4140	0
497	20231031	112600	9579305	4140	4140	4140	4140	0
498	20231031	112500	9579305	4140	4140	4140	4140	0
499	20231031	112400	9579305	4140	4140	4140	4140	0
500	20231031	112300	9579305	4140	4140	4140	4140	0
501	20231031	112200	9579305	4140	4140	4140	4140	0
502	20231031	112100	9579305	4140	4140	4140	4140	0
503	20231031	112000	9579305	4140	4140	4140	4140	0
504	20231031	111900	9579305	4140	4140	4140	4140	0
505	20231031	111800	9579305	4140	4140	4140	4140	0
506	20231031	111700	9579305	4140	4140	4140	4140	0
507	20231031	111600	9579305	4140	4140	4140	4140	0
508	20231031	111500	9579305	4140	4140	4140	4140	0
509	20231031	111400	9579305	4140	4140	4140	4140	0
510	20231031	111300	9579305	4140	4140	4140	4140	0
511	20231031	111200	9579305	4140	4140	4140	4140	0
512	20231031	111100	9579305	4140	4140	4140	4140	0
513	20231031	111000	9579305	4140	4140	4140	4140	0
514	20231031	110900	9579305	4140	4140	4140	4140	0
515	20231031	110800	9579305	4140	4140	4140	4140	0
516	20231031	110700	9579305	4140	4140	4140	4140	0
517	20231031	110600	9579305	4140	4140	4140	4140	0
518	20231031	110500	9579305	4140	4145	4145	4140	110
519	20231031	110400	9123855	4165	4165	4165	4165	0
520	20231031	110300	9123855	4165	4165	4165	4165	0
521	20231031	110200	9123855	4165	4165	4165	4165	0
522	20231031	110100	9123855	4165	4165	4165	4165	0
523	20231031	110000	9123855	4165	4165	4165	4165	0
524	20231031	105900	9123855	4165	4165	4165	4165	0
525	20231031	105800	9123855	4165	4165	4165	4165	0
526	20231031	105700	9123855	4165	4165	4165	4165	0
527	20231031	105600	9123855	4165	4165	4165	4165	0
528	20231031	105500	9123855	4165	4165	4165	4165	0
529	20231031	105400	9123855	4165	4165	4165	4165	0
530	20231031	105300	9123855	4165	4165	4165	4165	0
531	20231031	105200	9123855	4165	4165	4165	4165	0
532	20231031	105100	9123855	4165	4165	4165	4165	0
533	20231031	105000	9123855	4165	4165	4165	4165	6
534	20231031	104900	9098865	4175	4175	4175	4175	0
535	20231031	104800	9098865	4175	4175	4175	4175	0
536	20231031	104700	9098865	4175	4175	4175	4175	0
537	20231031	104600	9098865	4175	4175	4175	4175	0
538	20231031	104500	9098865	4175	4175	4175	4175	0
539	20231031	104400	9098865	4175	4175	4175	4175	0
540	20231031	104300	9098865	4175	4175	4175	4175	0
541	20231031	104200	9098865	4175	4175	4175	4175	0
542	20231031	104100	9098865	4175	4175	4175	4175	1
543	20231031	104000	9094690	4180	4180	4180	4180	0
544	20231031	103900	9094690	4180	4180	4180	4180	0
545	20231031	103800	9094690	4180	4180	4180	4180	0
546	20231031	103700	9094690	4180	4180	4180	4180	0
547	20231031	103600	9094690	4180	4180	4180	4180	0
548	20231031	103500	9094690	4180	4180	4180	4180	0
549	20231031	103400	9094690	4180	4180	4180	4180	0
550	20231031	103300	9094690	4180	4180	4180	4180	0
551	20231031	103200	9094690	4180	4180	4180	4180	0
552	20231031	103100	9094690	4180	4180	4180	4180	0
553	20231031	103000	9094690	4180	4180	4180	4180	0
554	20231031	102900	9094690	4180	4180	4180	4180	0
555	20231031	102800	9094690	4180	4180	4180	4180	0
556	20231031	102700	9094690	4180	4180	4180	4180	0
557	20231031	102600	9094690	4180	4180	4180	4180	0
558	20231031	102500	9094690	4180	4180	4180	4180	0
559	20231031	102400	9094690	4180	4180	4180	4180	100
560	20231031	102300	8676690	4180	4180	4180	4180	0
561	20231031	102200	8676690	4180	4180	4180	4180	0
562	20231031	102100	8676690	4180	4180	4180	4180	0
563	20231031	102000	8676690	4180	4180	4180	4180	0
564	20231031	101900	8676690	4180	4180	4180	4180	100
565	20231031	101800	8258690	4175	4175	4175	4175	200
566	20231031	101700	7423690	4175	4175	4175	4175	0
567	20231031	101600	7423690	4175	4175	4175	4175	0
568	20231031	101500	7423690	4175	4170	4175	4170	200
569	20231031	101400	6588740	4150	4150	4150	4150	101
570	20231031	101300	6169590	4145	4145	4145	4145	0
571	20231031	101200	6169590	4145	4135	4145	4135	300
572	20231031	101100	4926380	4130	4130	4130	4130	0
573	20231031	101000	4926380	4130	4130	4130	4130	100
574	20231031	100900	4513380	4105	4105	4105	4105	0
575	20231031	100800	4513380	4105	4135	4135	4105	373
576	20231031	100700	2981910	4140	4150	4150	4140	124
577	20231031	100600	2468310	4140	4140	4140	4140	0
578	20231031	100500	2468310	4140	4140	4140	4140	1
579	20231031	100400	2464170	4150	4150	4150	4150	0
580	20231031	100300	2464170	4150	4150	4150	4150	0
581	20231031	100200	2464170	4150	4150	4150	4150	0
582	20231031	100100	2464170	4150	4150	4150	4150	0
583	20231031	100000	2464170	4150	4150	4150	4150	0
584	20231031	095900	2464170	4150	4150	4150	4150	0
585	20231031	095800	2464170	4150	4150	4150	4150	0
586	20231031	095700	2464170	4150	4150	4150	4150	0
587	20231031	095600	2464170	4150	4150	4150	4150	0
588	20231031	095500	2464170	4150	4150	4150	4150	0
589	20231031	095400	2464170	4150	4150	4150	4150	0
590	20231031	095300	2464170	4150	4150	4150	4150	0
591	20231031	095200	2464170	4150	4150	4150	4150	0
592	20231031	095100	2464170	4150	4150	4150	4150	0
593	20231031	095000	2464170	4150	4150	4150	4150	2
594	20231031	094900	2455870	4150	4150	4150	4150	1
595	20231031	094800	2451720	4150	4150	4150	4150	0
596	20231031	094700	2451720	4150	4150	4150	4150	0
597	20231031	094600	2451720	4150	4150	4150	4150	0
598	20231031	094500	2451720	4150	4150	4150	4150	0
599	20231031	094400	2451720	4150	4150	4150	4150	0
600	20231031	094300	2451720	4150	4150	4150	4150	0
601	20231031	094200	2451720	4150	4150	4150	4150	5
602	20231031	094100	2430970	4100	4100	4100	4100	0
603	20231031	094000	2430970	4100	4100	4100	4100	0
604	20231031	093900	2430970	4100	4100	4100	4100	0
605	20231031	093800	2430970	4100	4100	4100	4100	0
606	20231031	093700	2430970	4100	4135	4135	4100	500
607	20231031	093600	372580	4135	4135	4135	4135	0
608	20231031	093500	372580	4135	4135	4135	4135	38
609	20231031	093400	215450	4135	4155	4155	4135	3
610	20231031	093300	203005	4135	4135	4135	4135	0
611	20231031	093200	203005	4135	4135	4135	4135	0
612	20231031	093100	203005	4135	4135	4135	4135	0
613	20231031	093000	203005	4135	4135	4135	4135	0
614	20231031	092900	203005	4135	4135	4135	4135	0
615	20231031	092800	203005	4135	4135	4135	4135	5
616	20231031	092700	182330	4140	4140	4140	4140	0
617	20231031	092600	182330	4140	4140	4140	4140	0
618	20231031	092500	182330	4140	4140	4140	4140	0
619	20231031	092400	182330	4140	4140	4140	4140	0
620	20231031	092300	182330	4140	4140	4140	4140	25
621	20231031	092200	78830	4140	4140	4140	4140	0
622	20231031	092100	78830	4140	4140	4140	4140	0
623	20231031	092000	78830	4140	4140	4140	4140	0
624	20231031	091900	78830	4140	4150	4150	4140	16
625	20231031	091800	12535	4150	4150	4150	4150	0
626	20231031	091700	12535	4150	4150	4150	4150	0
627	20231031	091600	12535	4150	4150	4150	4150	0
628	20231031	091500	12535	4150	4150	4150	4150	0
629	20231031	091400	12535	4150	4150	4150	4150	0
630	20231031	091300	12535	4150	4150	4150	4150	0
631	20231031	091200	12535	4150	4150	4150	4150	0
632	20231031	091100	12535	4150	4150	4150	4150	0
633	20231031	091000	12535	4150	4150	4150	4150	0
634	20231031	090900	12535	4150	4185	4185	4150	2
635	20231031	090800	4200	4200	4200	4200	4200	0
636	20231031	090700	4200	4200	4200	4200	4200	0
637	20231031	090600	4200	4200	4200	4200	4200	0
638	20231031	090500	4200	4200	4200	4200	4200	0
639	20231031	090400	4200	4200	4200	4200	4200	0
640	20231031	090300	4200	4200	4200	4200	4200	0
641	20231031	090200	4200	4200	4200	4200	4200	0
642	20231031	090100	4200	4200	4200	4200	4200	0
643	20231031	090000	4200	4200	4200	4200	4200	1