KissMeData/069730/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194600	91593615	4055	4055	4055	4055	458
3	20231031	194500	91593615	4055	4055	4055	4055	0
4	20231031	194400	91593615	4055	4055	4055	4055	0
5	20231031	194300	91593615	4055	4055	4055	4055	0
6	20231031	194200	91593615	4055	4055	4055	4055	0
7	20231031	194100	91593615	4055	4055	4055	4055	0
8	20231031	194000	91593615	4055	4055	4055	4055	0
9	20231031	193900	91593615	4055	4055	4055	4055	0
10	20231031	193800	91593615	4055	4055	4055	4055	0
11	20231031	193700	91593615	4055	4055	4055	4055	0
12	20231031	193600	91593615	4055	4055	4055	4055	0
13	20231031	193500	91593615	4055	4055	4055	4055	0
14	20231031	193400	91593615	4055	4055	4055	4055	0
15	20231031	193300	91593615	4055	4055	4055	4055	0
16	20231031	193200	91593615	4055	4055	4055	4055	0
17	20231031	193100	91593615	4055	4055	4055	4055	0
18	20231031	193000	91593615	4055	4055	4055	4055	0
19	20231031	192900	91593615	4055	4055	4055	4055	0
20	20231031	192800	91593615	4055	4055	4055	4055	0
21	20231031	192700	91593615	4055	4055	4055	4055	0
22	20231031	192600	91593615	4055	4055	4055	4055	0
23	20231031	192500	91593615	4055	4055	4055	4055	0
24	20231031	192400	91593615	4055	4055	4055	4055	0
25	20231031	192300	91593615	4055	4055	4055	4055	0
26	20231031	192200	91593615	4055	4055	4055	4055	0
27	20231031	192100	91593615	4055	4055	4055	4055	0
28	20231031	192000	91593615	4055	4055	4055	4055	0
29	20231031	191900	91593615	4055	4055	4055	4055	0
30	20231031	191800	91593615	4055	4055	4055	4055	0
31	20231031	191700	91593615	4055	4055	4055	4055	0
32	20231031	191600	91593615	4055	4055	4055	4055	458
33	20231031	191500	91593615	4055	4055	4055	4055	0
34	20231031	191400	91593615	4055	4055	4055	4055	0
35	20231031	191300	91593615	4055	4055	4055	4055	0
36	20231031	191200	91593615	4055	4055	4055	4055	0
37	20231031	191100	91593615	4055	4055	4055	4055	0
38	20231031	191000	91593615	4055	4055	4055	4055	0
39	20231031	190900	91593615	4055	4055	4055	4055	0
40	20231031	190800	91593615	4055	4055	4055	4055	0
41	20231031	190700	91593615	4055	4055	4055	4055	0
42	20231031	190600	91593615	4055	4055	4055	4055	0
43	20231031	190500	91593615	4055	4055	4055	4055	0
44	20231031	190400	91593615	4055	4055	4055	4055	0
45	20231031	190300	91593615	4055	4055	4055	4055	0
46	20231031	190200	91593615	4055	4055	4055	4055	0
47	20231031	190100	91593615	4055	4055	4055	4055	0
48	20231031	190000	91593615	4055	4055	4055	4055	0
49	20231031	185900	91593615	4055	4055	4055	4055	0
50	20231031	185800	91593615	4055	4055	4055	4055	0
51	20231031	185700	91593615	4055	4055	4055	4055	0
52	20231031	185600	91593615	4055	4055	4055	4055	0
53	20231031	185500	91593615	4055	4055	4055	4055	0
54	20231031	185400	91593615	4055	4055	4055	4055	0
55	20231031	185300	91593615	4055	4055	4055	4055	0
56	20231031	185200	91593615	4055	4055	4055	4055	0
57	20231031	185100	91593615	4055	4055	4055	4055	0
58	20231031	185000	91593615	4055	4055	4055	4055	0
59	20231031	184900	91593615	4055	4055	4055	4055	0
60	20231031	184800	91593615	4055	4055	4055	4055	0
61	20231031	184700	91593615	4055	4055	4055	4055	0
62	20231031	184600	91593615	4055	4055	4055	4055	458
63	20231031	184500	91593615	4055	4055	4055	4055	0
64	20231031	184400	91593615	4055	4055	4055	4055	0
65	20231031	184300	91593615	4055	4055	4055	4055	0
66	20231031	184200	91593615	4055	4055	4055	4055	0
67	20231031	184100	91593615	4055	4055	4055	4055	0
68	20231031	184000	91593615	4055	4055	4055	4055	0
69	20231031	183900	91593615	4055	4055	4055	4055	0
70	20231031	183800	91593615	4055	4055	4055	4055	0
71	20231031	183700	91593615	4055	4055	4055	4055	0
72	20231031	183600	91593615	4055	4055	4055	4055	0
73	20231031	183500	91593615	4055	4055	4055	4055	0
74	20231031	183400	91593615	4055	4055	4055	4055	0
75	20231031	183300	91593615	4055	4055	4055	4055	0
76	20231031	183200	91593615	4055	4055	4055	4055	0
77	20231031	183100	91593615	4055	4055	4055	4055	0
78	20231031	183000	91593615	4055	4055	4055	4055	0
79	20231031	182900	91593615	4055	4055	4055	4055	0
80	20231031	182800	91593615	4055	4055	4055	4055	0
81	20231031	182700	91593615	4055	4055	4055	4055	0
82	20231031	182600	91593615	4055	4055	4055	4055	0
83	20231031	182500	91593615	4055	4055	4055	4055	0
84	20231031	182400	91593615	4055	4055	4055	4055	0
85	20231031	182300	91593615	4055	4055	4055	4055	0
86	20231031	182200	91593615	4055	4055	4055	4055	0
87	20231031	182100	91593615	4055	4055	4055	4055	0
88	20231031	182000	91593615	4055	4055	4055	4055	0
89	20231031	181900	91593615	4055	4055	4055	4055	0
90	20231031	181800	91593615	4055	4055	4055	4055	0
91	20231031	181700	91593615	4055	4055	4055	4055	0
92	20231031	181600	91593615	4055	4055	4055	4055	458
93	20231031	181500	91593615	4055	4055	4055	4055	0
94	20231031	181400	91593615	4055	4055	4055	4055	0
95	20231031	181300	91593615	4055	4055	4055	4055	0
96	20231031	181200	91593615	4055	4055	4055	4055	0
97	20231031	181100	91593615	4055	4055	4055	4055	0
98	20231031	181000	91593615	4055	4055	4055	4055	0
99	20231031	180900	91593615	4055	4055	4055	4055	0
100	20231031	180800	91593615	4055	4055	4055	4055	0
101	20231031	180700	91593615	4055	4055	4055	4055	0
102	20231031	180600	91593615	4055	4055	4055	4055	0
103	20231031	180500	91593615	4055	4055	4055	4055	0
104	20231031	180400	91593615	4055	4055	4055	4055	0
105	20231031	180300	91593615	4055	4055	4055	4055	0
106	20231031	180200	91593615	4055	4055	4055	4055	0
107	20231031	180100	91593615	4055	4055	4055	4055	0
108	20231031	180000	91593615	4055	4055	4055	4055	0
109	20231031	175900	91593615	4055	4055	4055	4055	0
110	20231031	175800	91593615	4055	4055	4055	4055	0
111	20231031	175700	91593615	4055	4055	4055	4055	0
112	20231031	175600	91593615	4055	4055	4055	4055	0
113	20231031	175500	91593615	4055	4055	4055	4055	0
114	20231031	175400	91593615	4055	4055	4055	4055	0
115	20231031	175300	91593615	4055	4055	4055	4055	0
116	20231031	175200	91593615	4055	4055	4055	4055	0
117	20231031	175100	91593615	4055	4055	4055	4055	0
118	20231031	175000	91593615	4055	4055	4055	4055	0
119	20231031	174900	91593615	4055	4055	4055	4055	0
120	20231031	174800	91593615	4055	4055	4055	4055	0
121	20231031	174700	91593615	4055	4055	4055	4055	0
122	20231031	174600	91593615	4055	4055	4055	4055	458
123	20231031	174500	91593615	4055	4055	4055	4055	0
124	20231031	174400	91593615	4055	4055	4055	4055	0
125	20231031	174300	91593615	4055	4055	4055	4055	0
126	20231031	174200	91593615	4055	4055	4055	4055	0
127	20231031	174100	91593615	4055	4055	4055	4055	0
128	20231031	174000	91593615	4055	4055	4055	4055	0
129	20231031	173900	91593615	4055	4055	4055	4055	0
130	20231031	173800	91593615	4055	4055	4055	4055	0
131	20231031	173700	91593615	4055	4055	4055	4055	0
132	20231031	173600	91593615	4055	4055	4055	4055	0
133	20231031	173500	91593615	4055	4055	4055	4055	0
134	20231031	173400	91593615	4055	4055	4055	4055	0
135	20231031	173300	91593615	4055	4055	4055	4055	0
136	20231031	173200	91593615	4055	4055	4055	4055	0
137	20231031	173100	91593615	4055	4055	4055	4055	0
138	20231031	173000	91593615	4055	4055	4055	4055	0
139	20231031	172900	91593615	4055	4055	4055	4055	0
140	20231031	172800	91593615	4055	4055	4055	4055	0
141	20231031	172700	91593615	4055	4055	4055	4055	0
142	20231031	172600	91593615	4055	4055	4055	4055	0
143	20231031	172500	91593615	4055	4055	4055	4055	0
144	20231031	172400	91593615	4055	4055	4055	4055	0
145	20231031	172300	91593615	4055	4055	4055	4055	0
146	20231031	172200	91593615	4055	4055	4055	4055	0
147	20231031	172100	91593615	4055	4055	4055	4055	0
148	20231031	172000	91593615	4055	4055	4055	4055	0
149	20231031	171900	91593615	4055	4055	4055	4055	0
150	20231031	171800	91593615	4055	4055	4055	4055	0
151	20231031	171700	91593615	4055	4055	4055	4055	0
152	20231031	171600	91593615	4055	4055	4055	4055	458
153	20231031	171500	91593615	4055	4055	4055	4055	0
154	20231031	171400	91593615	4055	4055	4055	4055	0
155	20231031	171300	91593615	4055	4055	4055	4055	0
156	20231031	171200	91593615	4055	4055	4055	4055	0
157	20231031	171100	91593615	4055	4055	4055	4055	0
158	20231031	171000	91593615	4055	4055	4055	4055	0
159	20231031	170900	91593615	4055	4055	4055	4055	0
160	20231031	170800	91593615	4055	4055	4055	4055	0
161	20231031	170700	91593615	4055	4055	4055	4055	0
162	20231031	170600	91593615	4055	4055	4055	4055	0
163	20231031	170500	91593615	4055	4055	4055	4055	0
164	20231031	170400	91593615	4055	4055	4055	4055	0
165	20231031	170300	91593615	4055	4055	4055	4055	0
166	20231031	170200	91593615	4055	4055	4055	4055	0
167	20231031	170100	91593615	4055	4055	4055	4055	0
168	20231031	170000	91593615	4055	4055	4055	4055	0
169	20231031	165900	91593615	4055	4055	4055	4055	0
170	20231031	165800	91593615	4055	4055	4055	4055	0
171	20231031	165700	91593615	4055	4055	4055	4055	0
172	20231031	165600	91593615	4055	4055	4055	4055	0
173	20231031	165500	91593615	4055	4055	4055	4055	0
174	20231031	165400	91593615	4055	4055	4055	4055	0
175	20231031	165300	91593615	4055	4055	4055	4055	0
176	20231031	165200	91593615	4055	4055	4055	4055	0
177	20231031	165100	91593615	4055	4055	4055	4055	0
178	20231031	165000	91593615	4055	4055	4055	4055	0
179	20231031	164900	91593615	4055	4055	4055	4055	0
180	20231031	164800	91593615	4055	4055	4055	4055	0
181	20231031	164700	91593615	4055	4055	4055	4055	0
182	20231031	164600	91593615	4055	4055	4055	4055	458
183	20231031	164500	91593615	4055	4055	4055	4055	0
184	20231031	164400	91593615	4055	4055	4055	4055	0
185	20231031	164300	91593615	4055	4055	4055	4055	0
186	20231031	164200	91593615	4055	4055	4055	4055	0
187	20231031	164100	91593615	4055	4055	4055	4055	0
188	20231031	164000	91593615	4055	4055	4055	4055	0
189	20231031	163900	91593615	4055	4055	4055	4055	0
190	20231031	163800	91593615	4055	4055	4055	4055	0
191	20231031	163700	91593615	4055	4055	4055	4055	0
192	20231031	163600	91593615	4055	4055	4055	4055	0
193	20231031	163500	91593615	4055	4055	4055	4055	0
194	20231031	163400	91593615	4055	4055	4055	4055	0
195	20231031	163300	91593615	4055	4055	4055	4055	0
196	20231031	163200	91593615	4055	4055	4055	4055	0
197	20231031	163100	91593615	4055	4055	4055	4055	0
198	20231031	163000	91593615	4055	4055	4055	4055	0
199	20231031	162900	91593615	4055	4055	4055	4055	0
200	20231031	162800	91593615	4055	4055	4055	4055	0
201	20231031	162700	91593615	4055	4055	4055	4055	0
202	20231031	162600	91593615	4055	4055	4055	4055	0
203	20231031	162500	91593615	4055	4055	4055	4055	0
204	20231031	162400	91593615	4055	4055	4055	4055	0
205	20231031	162300	91593615	4055	4055	4055	4055	0
206	20231031	162200	91593615	4055	4055	4055	4055	0
207	20231031	162100	91593615	4055	4055	4055	4055	0
208	20231031	162000	91593615	4055	4055	4055	4055	0
209	20231031	161900	91593615	4055	4055	4055	4055	0
210	20231031	161800	91593615	4055	4055	4055	4055	0
211	20231031	161700	91593615	4055	4055	4055	4055	0
212	20231031	161600	91593615	4055	4055	4055	4055	458
213	20231031	161500	91593615	4055	4055	4055	4055	0
214	20231031	161400	91593615	4055	4055	4055	4055	0
215	20231031	161300	91593615	4055	4055	4055	4055	0
216	20231031	161200	91593615	4055	4055	4055	4055	0
217	20231031	161100	91593615	4055	4055	4055	4055	0
218	20231031	161000	91593615	4055	4055	4055	4055	0
219	20231031	160900	91593615	4055	4055	4055	4055	0
220	20231031	160800	91593615	4055	4055	4055	4055	0
221	20231031	160700	91593615	4055	4055	4055	4055	0
222	20231031	160600	91593615	4055	4055	4055	4055	0
223	20231031	160500	91593615	4055	4055	4055	4055	0
224	20231031	160400	91593615	4055	4055	4055	4055	0
225	20231031	160300	91593615	4055	4055	4055	4055	0
226	20231031	160200	91593615	4055	4055	4055	4055	0
227	20231031	160100	91593615	4055	4055	4055	4055	0
228	20231031	160000	91593615	4055	4055	4055	4055	0
229	20231031	155900	91593615	4055	4055	4055	4055	0
230	20231031	155800	91593615	4055	4055	4055	4055	0
231	20231031	155700	91593615	4055	4055	4055	4055	0
232	20231031	155600	91593615	4055	4055	4055	4055	0
233	20231031	155500	91593615	4055	4055	4055	4055	0
234	20231031	155400	91593615	4055	4055	4055	4055	0
235	20231031	155300	91593615	4055	4055	4055	4055	0
236	20231031	155200	91593615	4055	4055	4055	4055	0
237	20231031	155100	91593615	4055	4055	4055	4055	0
238	20231031	155000	91593615	4055	4055	4055	4055	0
239	20231031	154900	91593615	4055	4055	4055	4055	0
240	20231031	154800	91593615	4055	4055	4055	4055	0
241	20231031	154700	91593615	4055	4055	4055	4055	0
242	20231031	154600	91593615	4055	4055	4055	4055	458
243	20231031	154500	91593615	4055	4055	4055	4055	0
244	20231031	154400	91593615	4055	4055	4055	4055	0
245	20231031	154300	91593615	4055	4055	4055	4055	0
246	20231031	154200	91593615	4055	4055	4055	4055	0
247	20231031	154100	91593615	4055	4055	4055	4055	0
248	20231031	154000	91593615	4055	4055	4055	4055	0
249	20231031	153900	91593615	4055	4055	4055	4055	0
250	20231031	153800	91593615	4055	4055	4055	4055	0
251	20231031	153700	91593615	4055	4055	4055	4055	0
252	20231031	153600	91593615	4055	4055	4055	4055	0
253	20231031	153500	91593615	4055	4055	4055	4055	0
254	20231031	153400	91593615	4055	4055	4055	4055	0
255	20231031	153300	91593615	4055	4055	4055	4055	0
256	20231031	153200	91593615	4055	4055	4055	4055	0
257	20231031	153100	91593615	4055	4055	4055	4055	0
258	20231031	153000	91593615	4055	4055	4055	4055	458
259	20231031	152900	89736425	4075	4075	4075	4075	0
260	20231031	152800	89736425	4075	4075	4075	4075	0
261	20231031	152700	89736425	4075	4075	4075	4075	0
262	20231031	152600	89736425	4075	4075	4075	4075	0
263	20231031	152500	89736425	4075	4075	4075	4075	0
264	20231031	152400	89736425	4075	4075	4075	4075	0
265	20231031	152300	89736425	4075	4075	4075	4075	0
266	20231031	152200	89736425	4075	4075	4075	4075	0
267	20231031	152100	89736425	4075	4075	4075	4075	0
268	20231031	152000	89736425	4075	4075	4075	4075	0
269	20231031	151900	89736425	4075	4055	4075	4055	50
270	20231031	151800	89533615	4075	4075	4075	4075	0
271	20231031	151700	89533615	4075	4075	4075	4075	0
272	20231031	151600	89533615	4075	4075	4075	4075	12
273	20231031	151500	89484715	4050	4050	4050	4050	0
274	20231031	151400	89484715	4050	4050	4050	4050	0
275	20231031	151300	89484715	4050	4050	4050	4050	0
276	20231031	151200	89484715	4050	4050	4050	4050	0
277	20231031	151100	89484715	4050	4050	4050	4050	0
278	20231031	151000	89484715	4050	4050	4050	4050	18
279	20231031	150900	89411815	4065	4065	4065	4065	0
280	20231031	150800	89411815	4065	4065	4065	4065	0
281	20231031	150700	89411815	4065	4065	4065	4065	0
282	20231031	150600	89411815	4065	4065	4065	4065	122
283	20231031	150500	88915885	4075	4075	4075	4075	0
284	20231031	150400	88915885	4075	4075	4075	4075	0
285	20231031	150300	88915885	4075	4075	4075	4075	25
286	20231031	150200	88814010	4075	4075	4075	4075	2
287	20231031	150100	88805860	4060	4060	4060	4060	200
288	20231031	150000	87993860	4075	4075	4075	4075	0
289	20231031	145900	87993860	4075	4075	4075	4075	0
290	20231031	145800	87993860	4075	4075	4075	4075	0
291	20231031	145700	87993860	4075	4065	4075	4065	92
292	20231031	145600	87619860	4060	4060	4060	4060	0
293	20231031	145500	87619860	4060	4060	4060	4060	0
294	20231031	145400	87619860	4060	4060	4060	4060	0
295	20231031	145300	87619860	4060	4060	4060	4060	27
296	20231031	145200	87510240	4060	4060	4060	4060	0
297	20231031	145100	87510240	4060	4060	4060	4060	0
298	20231031	145000	87510240	4060	4060	4060	4060	10
299	20231031	144900	87469640	4060	4060	4060	4060	4
300	20231031	144800	87453400	4065	4065	4065	4065	2
301	20231031	144700	87445270	4045	4045	4045	4045	0
302	20231031	144600	87445270	4045	4045	4045	4045	0
303	20231031	144500	87445270	4045	4045	4045	4045	0
304	20231031	144400	87445270	4045	4045	4045	4045	0
305	20231031	144300	87445270	4045	4045	4045	4045	0
306	20231031	144200	87445270	4045	4045	4045	4045	0
307	20231031	144100	87445270	4045	4045	4045	4045	0
308	20231031	144000	87445270	4045	4045	4045	4045	0
309	20231031	143900	87445270	4045	4045	4050	4045	274
310	20231031	143800	86336925	4040	4040	4040	4040	0
311	20231031	143700	86336925	4040	4040	4040	4040	14
312	20231031	143600	86280365	4045	4045	4045	4045	0
313	20231031	143500	86280365	4045	4045	4045	4045	0
314	20231031	143400	86280365	4045	4045	4045	4045	0
315	20231031	143300	86280365	4045	4045	4045	4045	1
316	20231031	143200	86276320	4040	4040	4040	4040	0
317	20231031	143100	86276320	4040	4045	4045	4040	389
318	20231031	143000	84703275	4045	4045	4045	4045	93
319	20231031	142900	84327090	4085	4085	4085	4085	0
320	20231031	142800	84327090	4085	4085	4085	4085	0
321	20231031	142700	84327090	4085	4085	4085	4085	0
322	20231031	142600	84327090	4085	4085	4085	4085	0
323	20231031	142500	84327090	4085	4085	4085	4085	0
324	20231031	142400	84327090	4085	4085	4085	4085	0
325	20231031	142300	84327090	4085	4085	4085	4085	0
326	20231031	142200	84327090	4085	4085	4085	4085	0
327	20231031	142100	84327090	4085	4085	4085	4085	0
328	20231031	142000	84327090	4085	4085	4085	4085	0
329	20231031	141900	84327090	4085	4085	4085	4085	0
330	20231031	141800	84327090	4085	4085	4085	4085	0
331	20231031	141700	84327090	4085	4050	4085	4045	660
332	20231031	141600	81653500	4050	4050	4050	4050	0
333	20231031	141500	81653500	4050	4050	4050	4050	0
334	20231031	141400	81653500	4050	4050	4050	4050	0
335	20231031	141300	81653500	4050	4050	4050	4050	0
336	20231031	141200	81653500	4050	4065	4065	4050	36
337	20231031	141100	81507370	4045	4060	4060	4045	2060
338	20231031	141000	73161395	4065	4065	4065	4065	0
339	20231031	140900	73161395	4065	4065	4065	4065	0
340	20231031	140800	73161395	4065	4065	4065	4065	0
341	20231031	140700	73161395	4065	4065	4065	4065	3
342	20231031	140600	73149200	4065	4070	4070	4065	1041
343	20231031	140500	68913930	4075	4075	4075	4075	0
344	20231031	140400	68913930	4075	4075	4075	4075	246
345	20231031	140300	67911480	4085	4085	4085	4085	0
346	20231031	140200	67911480	4085	4085	4085	4085	0
347	20231031	140100	67911480	4085	4085	4085	4085	0
348	20231031	140000	67911480	4085	4085	4085	4085	0
349	20231031	135900	67911480	4085	4085	4085	4085	0
350	20231031	135800	67911480	4085	4085	4085	4085	0
351	20231031	135700	67911480	4085	4085	4085	4085	0
352	20231031	135600	67911480	4085	4085	4085	4085	0
353	20231031	135500	67911480	4085	4085	4085	4085	20
354	20231031	135400	67829780	4075	4075	4075	4075	0
355	20231031	135300	67829780	4075	4075	4075	4075	0
356	20231031	135200	67829780	4075	4075	4075	4075	0
357	20231031	135100	67829780	4075	4075	4075	4075	0
358	20231031	135000	67829780	4075	4075	4075	4075	0
359	20231031	134900	67829780	4075	4075	4075	4075	0
360	20231031	134800	67829780	4075	4075	4075	4075	0
361	20231031	134700	67829780	4075	4075	4075	4075	0
362	20231031	134600	67829780	4075	4075	4075	4075	0
363	20231031	134500	67829780	4075	4075	4075	4075	0
364	20231031	134400	67829780	4075	4075	4075	4075	0
365	20231031	134300	67829780	4075	4075	4075	4075	0
366	20231031	134200	67829780	4075	4075	4075	4075	0
367	20231031	134100	67829780	4075	4075	4075	4075	10
368	20231031	134000	67789030	4070	4070	4070	4070	0
369	20231031	133900	67789030	4070	4070	4070	4070	0
370	20231031	133800	67789030	4070	4070	4070	4070	0
371	20231031	133700	67789030	4070	4070	4070	4070	177
372	20231031	133600	67068640	4075	4075	4075	4075	0
373	20231031	133500	67068640	4075	4075	4075	4075	0
374	20231031	133400	67068640	4075	4075	4075	4075	20
375	20231031	133300	66987140	4070	4070	4070	4070	0
376	20231031	133200	66987140	4070	4070	4070	4070	0
377	20231031	133100	66987140	4070	4070	4070	4070	0
378	20231031	133000	66987140	4070	4070	4070	4070	0
379	20231031	132900	66987140	4070	4070	4070	4070	0
380	20231031	132800	66987140	4070	4070	4070	4070	0
381	20231031	132700	66987140	4070	4070	4070	4070	0
382	20231031	132600	66987140	4070	4070	4070	4070	0
383	20231031	132500	66987140	4070	4070	4070	4070	0
384	20231031	132400	66987140	4070	4070	4070	4070	0
385	20231031	132300	66987140	4070	4070	4070	4070	0
386	20231031	132200	66987140	4070	4070	4070	4070	0
387	20231031	132100	66987140	4070	4090	4090	4070	205
388	20231031	132000	66149230	4090	4090	4090	4090	0
389	20231031	131900	66149230	4090	4090	4090	4090	0
390	20231031	131800	66149230	4090	4090	4090	4090	0
391	20231031	131700	66149230	4090	4090	4090	4090	0
392	20231031	131600	66149230	4090	4090	4090	4090	0
393	20231031	131500	66149230	4090	4090	4090	4090	322
394	20231031	131400	64832250	4075	4075	4075	4075	0
395	20231031	131300	64832250	4075	4075	4075	4075	0
396	20231031	131200	64832250	4075	4075	4075	4075	0
397	20231031	131100	64832250	4075	4075	4075	4075	7
398	20231031	131000	64803725	4090	4090	4090	4090	0
399	20231031	130900	64803725	4090	4090	4090	4090	0
400	20231031	130800	64803725	4090	4090	4090	4090	62
401	20231031	130700	64550145	4065	4065	4065	4065	0
402	20231031	130600	64550145	4065	4065	4065	4065	0
403	20231031	130500	64550145	4065	4065	4065	4065	0
404	20231031	130400	64550145	4065	4065	4065	4065	0
405	20231031	130300	64550145	4065	4065	4065	4065	0
406	20231031	130200	64550145	4065	4065	4065	4065	0
407	20231031	130100	64550145	4065	4065	4065	4065	0
408	20231031	130000	64550145	4065	4065	4065	4065	0
409	20231031	125900	64550145	4065	4065	4065	4065	0
410	20231031	125800	64550145	4065	4065	4065	4065	0
411	20231031	125700	64550145	4065	4065	4065	4065	377
412	20231031	125600	63017640	4065	4065	4065	4065	0
413	20231031	125500	63017640	4065	4065	4065	4065	14
414	20231031	125400	62960730	4065	4065	4065	4065	0
415	20231031	125300	62960730	4065	4065	4065	4065	0
416	20231031	125200	62960730	4065	4065	4065	4065	0
417	20231031	125100	62960730	4065	4065	4065	4065	0
418	20231031	125000	62960730	4065	4065	4065	4065	1
419	20231031	124900	62956665	4070	4070	4070	4070	0
420	20231031	124800	62956665	4070	4070	4070	4070	273
421	20231031	124700	61845555	4075	4075	4075	4075	0
422	20231031	124600	61845555	4075	4075	4075	4075	0
423	20231031	124500	61845555	4075	4075	4075	4075	114
424	20231031	124400	61381005	4085	4085	4085	4085	0
425	20231031	124300	61381005	4085	4085	4085	4085	0
426	20231031	124200	61381005	4085	4085	4085	4085	0
427	20231031	124100	61381005	4085	4085	4085	4085	0
428	20231031	124000	61381005	4085	4085	4085	4085	0
429	20231031	123900	61381005	4085	4085	4085	4085	0
430	20231031	123800	61381005	4085	4085	4085	4085	0
431	20231031	123700	61381005	4085	4085	4085	4085	0
432	20231031	123600	61381005	4085	4085	4085	4085	25
433	20231031	123500	61278880	4085	4085	4085	4085	24
434	20231031	123400	61180840	4085	4085	4085	4085	60
435	20231031	123300	60935740	4085	4085	4085	4085	60
436	20231031	123200	60690640	4075	4075	4075	4075	0
437	20231031	123100	60690640	4075	4075	4075	4075	0
438	20231031	123000	60690640	4075	4075	4075	4075	0
439	20231031	122900	60690640	4075	4075	4075	4075	0
440	20231031	122800	60690640	4075	4075	4075	4075	23
441	20231031	122700	60596915	4075	4075	4075	4075	0
442	20231031	122600	60596915	4075	4075	4075	4075	0
443	20231031	122500	60596915	4075	4075	4075	4075	0
444	20231031	122400	60596915	4075	4075	4075	4075	0
445	20231031	122300	60596915	4075	4075	4075	4075	11
446	20231031	122200	60552090	4075	4070	4075	4070	130
447	20231031	122100	60022490	4075	4075	4075	4075	55
448	20231031	122000	59798365	4075	4085	4085	4075	3
449	20231031	121900	59786125	4090	4095	4135	4090	1683
450	20231031	121800	52835725	4090	4090	4090	4090	0
451	20231031	121700	52835725	4090	4090	4090	4090	0
452	20231031	121600	52835725	4090	4090	4090	4090	0
453	20231031	121500	52835725	4090	4090	4090	4090	0
454	20231031	121400	52835725	4090	4090	4090	4090	0
455	20231031	121300	52835725	4090	4090	4090	4090	0
456	20231031	121200	52835725	4090	4090	4090	4090	0
457	20231031	121100	52835725	4090	4090	4090	4090	80
458	20231031	121000	52508525	4080	4080	4080	4080	0
459	20231031	120900	52508525	4080	4080	4080	4080	0
460	20231031	120800	52508525	4080	4080	4080	4080	0
461	20231031	120700	52508525	4080	4080	4080	4080	155
462	20231031	120600	51876125	4085	4085	4085	4085	0
463	20231031	120500	51876125	4085	4085	4085	4085	2
464	20231031	120400	51867955	4085	4085	4085	4085	0
465	20231031	120300	51867955	4085	4085	4085	4085	0
466	20231031	120200	51867955	4085	4085	4085	4085	0
467	20231031	120100	51867955	4085	4085	4085	4085	77
468	20231031	120000	51553410	4095	4095	4095	4095	0
469	20231031	115900	51553410	4095	4095	4095	4095	1
470	20231031	115800	51549315	4080	4080	4080	4080	0
471	20231031	115700	51549315	4080	4080	4080	4080	0
472	20231031	115600	51549315	4080	4080	4080	4080	0
473	20231031	115500	51549315	4080	4080	4080	4080	1
474	20231031	115400	51545235	4085	4085	4085	4085	0
475	20231031	115300	51545235	4085	4085	4085	4085	0
476	20231031	115200	51545235	4085	4085	4085	4085	34
477	20231031	115100	51406345	4085	4085	4085	4085	0
478	20231031	115000	51406345	4085	4085	4085	4085	0
479	20231031	114900	51406345	4085	4085	4085	4085	0
480	20231031	114800	51406345	4085	4085	4085	4085	0
481	20231031	114700	51406345	4085	4085	4085	4085	0
482	20231031	114600	51406345	4085	4085	4085	4085	0
483	20231031	114500	51406345	4085	4085	4085	4085	0
484	20231031	114400	51406345	4085	4105	4105	4085	1177
485	20231031	114300	46576910	4130	4130	4130	4130	0
486	20231031	114200	46576910	4130	4130	4130	4130	1
487	20231031	114100	46572780	4105	4140	4140	4105	1010
488	20231031	114000	42417515	4140	4140	4140	4140	0
489	20231031	113900	42417515	4140	4140	4140	4140	0
490	20231031	113800	42417515	4140	4140	4140	4140	0
491	20231031	113700	42417515	4140	4140	4140	4140	0
492	20231031	113600	42417515	4140	4140	4140	4140	0
493	20231031	113500	42417515	4140	4140	4140	4140	0
494	20231031	113400	42417515	4140	4140	4140	4140	0
495	20231031	113300	42417515	4140	4140	4140	4140	0
496	20231031	113200	42417515	4140	4140	4140	4140	0
497	20231031	113100	42417515	4140	4140	4140	4140	0
498	20231031	113000	42417515	4140	4140	4140	4140	7
499	20231031	112900	42388535	4140	4140	4140	4140	0
500	20231031	112800	42388535	4140	4140	4140	4140	0
501	20231031	112700	42388535	4140	4140	4140	4140	0
502	20231031	112600	42388535	4140	4140	4140	4140	0
503	20231031	112500	42388535	4140	4140	4140	4140	0
504	20231031	112400	42388535	4140	4125	4140	4115	1586
505	20231031	112300	35848565	4140	4140	4140	4140	0
506	20231031	112200	35848565	4140	4140	4140	4140	0
507	20231031	112100	35848565	4140	4140	4140	4140	0
508	20231031	112000	35848565	4140	4140	4140	4140	0
509	20231031	111900	35848565	4140	4140	4140	4140	0
510	20231031	111800	35848565	4140	4140	4140	4140	0
511	20231031	111700	35848565	4140	4130	4140	4130	3
512	20231031	111600	35836165	4140	4140	4140	4140	1
513	20231031	111500	35832025	4140	4140	4140	4140	0
514	20231031	111400	35832025	4140	4140	4140	4140	0
515	20231031	111300	35832025	4140	4140	4140	4140	0
516	20231031	111200	35832025	4140	4140	4140	4140	0
517	20231031	111100	35832025	4140	4140	4140	4140	29
518	20231031	111000	35711965	4130	4130	4130	4130	59
519	20231031	110900	35468295	4130	4130	4130	4130	0
520	20231031	110800	35468295	4130	4130	4130	4130	0
521	20231031	110700	35468295	4130	4130	4130	4130	0
522	20231031	110600	35468295	4130	4130	4130	4130	0
523	20231031	110500	35468295	4130	4130	4130	4130	0
524	20231031	110400	35468295	4130	4130	4130	4130	0
525	20231031	110300	35468295	4130	4130	4130	4130	0
526	20231031	110200	35468295	4130	4130	4130	4130	0
527	20231031	110100	35468295	4130	4130	4130	4130	45
528	20231031	110000	35282445	4140	4140	4140	4140	0
529	20231031	105900	35282445	4140	4140	4140	4140	0
530	20231031	105800	35282445	4140	4140	4140	4140	0
531	20231031	105700	35282445	4140	4140	4140	4140	0
532	20231031	105600	35282445	4140	4140	4140	4140	0
533	20231031	105500	35282445	4140	4130	4140	4130	2
534	20231031	105400	35274175	4140	4140	4140	4140	0
535	20231031	105300	35274175	4140	4140	4140	4140	0
536	20231031	105200	35274175	4140	4140	4140	4140	0
537	20231031	105100	35274175	4140	4140	4140	4140	0
538	20231031	105000	35274175	4140	4140	4140	4140	0
539	20231031	104900	35274175	4140	4140	4140	4140	0
540	20231031	104800	35274175	4140	4140	4140	4140	0
541	20231031	104700	35274175	4140	4140	4140	4140	0
542	20231031	104600	35274175	4140	4140	4140	4140	0
543	20231031	104500	35274175	4140	4140	4140	4140	0
544	20231031	104400	35274175	4140	4140	4140	4140	0
545	20231031	104300	35274175	4140	4140	4140	4140	0
546	20231031	104200	35274175	4140	4115	4140	4115	3
547	20231031	104100	35261805	4140	4140	4140	4140	0
548	20231031	104000	35261805	4140	4140	4140	4140	0
549	20231031	103900	35261805	4140	4140	4140	4140	0
550	20231031	103800	35261805	4140	4140	4140	4140	0
551	20231031	103700	35261805	4140	4140	4140	4140	0
552	20231031	103600	35261805	4140	4140	4140	4140	0
553	20231031	103500	35261805	4140	4140	4140	4140	0
554	20231031	103400	35261805	4140	4140	4140	4140	12
555	20231031	103300	35212125	4115	4115	4115	4115	10
556	20231031	103200	35170975	4115	4115	4115	4115	0
557	20231031	103100	35170975	4115	4115	4115	4115	0
558	20231031	103000	35170975	4115	4115	4115	4115	0
559	20231031	102900	35170975	4115	4115	4115	4115	0
560	20231031	102800	35170975	4115	4115	4115	4115	9
561	20231031	102700	35133940	4110	4110	4110	4110	0
562	20231031	102600	35133940	4110	4110	4110	4110	20
563	20231031	102500	35051740	4140	4140	4140	4140	0
564	20231031	102400	35051740	4140	4140	4140	4140	0
565	20231031	102300	35051740	4140	4140	4140	4140	33
566	20231031	102200	34915120	4115	4115	4115	4115	0
567	20231031	102100	34915120	4115	4115	4115	4115	0
568	20231031	102000	34915120	4115	4115	4115	4115	0
569	20231031	101900	34915120	4115	4115	4115	4110	649
570	20231031	101800	32247010	4140	4140	4140	4140	0
571	20231031	101700	32247010	4140	4140	4140	4140	2
572	20231031	101600	32238730	4120	4120	4120	4120	0
573	20231031	101500	32238730	4120	4120	4120	4120	3
574	20231031	101400	32226370	4125	4125	4125	4125	0
575	20231031	101300	32226370	4125	4125	4125	4125	0
576	20231031	101200	32226370	4125	4125	4125	4125	27
577	20231031	101100	32114995	4125	4125	4125	4125	0
578	20231031	101000	32114995	4125	4130	4130	4125	101
579	20231031	100900	31698360	4125	4125	4125	4125	0
580	20231031	100800	31698360	4125	4125	4125	4125	0
581	20231031	100700	31698360	4125	4125	4125	4125	0
582	20231031	100600	31698360	4125	4125	4125	4125	0
583	20231031	100500	31698360	4125	4125	4125	4125	0
584	20231031	100400	31698360	4125	4125	4125	4125	0
585	20231031	100300	31698360	4125	4125	4125	4125	0
586	20231031	100200	31698360	4125	4125	4125	4125	0
587	20231031	100100	31698360	4125	4125	4125	4125	0
588	20231031	100000	31698360	4125	4125	4125	4125	0
589	20231031	095900	31698360	4125	4125	4125	4125	0
590	20231031	095800	31698360	4125	4125	4125	4125	0
591	20231031	095700	31698360	4125	4125	4125	4125	2
592	20231031	095600	31690110	4145	4145	4145	4145	0
593	20231031	095500	31690110	4145	4145	4145	4145	0
594	20231031	095400	31690110	4145	4120	4145	4120	186
595	20231031	095300	30922835	4120	4120	4120	4120	2
596	20231031	095200	30914595	4125	4125	4125	4125	0
597	20231031	095100	30914595	4125	4125	4125	4125	0
598	20231031	095000	30914595	4125	4125	4125	4125	0
599	20231031	094900	30914595	4125	4125	4125	4125	0
600	20231031	094800	30914595	4125	4125	4125	4125	0
601	20231031	094700	30914595	4125	4125	4125	4125	0
602	20231031	094600	30914595	4125	4125	4125	4125	0
603	20231031	094500	30914595	4125	4125	4125	4125	0
604	20231031	094400	30914595	4125	4125	4125	4125	0
605	20231031	094300	30914595	4125	4125	4125	4125	0
606	20231031	094200	30914595	4125	4135	4135	4125	2079
607	20231031	094100	22327650	4135	4135	4135	4135	0
608	20231031	094000	22327650	4135	4135	4135	4135	0
609	20231031	093900	22327650	4135	4160	4170	4135	66
610	20231031	093800	22053150	4135	4135	4135	4135	42
611	20231031	093700	21879480	4135	4135	4135	4135	0
612	20231031	093600	21879480	4135	4135	4135	4135	1
613	20231031	093500	21875345	4135	4135	4140	4135	27
614	20231031	093400	21763695	4135	4140	4160	4135	35
615	20231031	093300	21618590	4160	4135	4160	4135	11
616	20231031	093200	21573080	4160	4160	4160	4160	4
617	20231031	093100	21556440	4135	4135	4135	4135	0
618	20231031	093000	21556440	4135	4135	4135	4135	0
619	20231031	092900	21556440	4135	4135	4135	4135	33
620	20231031	092800	21419985	4135	4135	4135	4135	6
621	20231031	092700	21395175	4130	4145	4145	4130	64
622	20231031	092600	21130575	4145	4145	4145	4145	0
623	20231031	092500	21130575	4145	4145	4145	4145	0
624	20231031	092400	21130575	4145	4145	4145	4145	22
625	20231031	092300	21039385	4130	4150	4150	4130	2116
626	20231031	092200	12273595	4155	4155	4155	4155	56
627	20231031	092100	12040915	4155	4155	4155	4155	15
628	20231031	092000	11978590	4150	4150	4150	4150	0
629	20231031	091900	11978590	4150	4150	4150	4150	0
630	20231031	091800	11978590	4150	4175	4175	4150	118
631	20231031	091700	11487345	4175	4165	4175	4165	420
632	20231031	091600	9734245	4165	4155	4165	4150	30
633	20231031	091500	9609590	4150	4150	4150	4150	0
634	20231031	091400	9609590	4150	4155	4155	4150	41
635	20231031	091300	9439415	4170	4150	4170	4150	103
636	20231031	091200	9010530	4150	4150	4150	4150	0
637	20231031	091100	9010530	4150	4150	4150	4150	0
638	20231031	091000	9010530	4150	4150	4150	4150	0
639	20231031	090900	9010530	4150	4155	4155	4150	33
640	20231031	090800	8873575	4150	4150	4150	4150	0
641	20231031	090700	8873575	4150	4150	4150	4150	70
642	20231031	090600	8583075	4150	4150	4150	4150	46
643	20231031	090500	8392175	4150	4170	4170	4150	375
644	20231031	090400	6834995	4170	4170	4170	4170	0
645	20231031	090300	6834995	4170	4175	4175	4170	112
646	20231031	090200	6367430	4175	4175	4175	4175	1
647	20231031	090100	6363255	4175	4175	4180	4175	1129
648	20231031	090000	1649675	4195	4175	4200	4175	395