KissMeData/080520/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195200	130462480	4090	4090	4090	4090	378
3	20231031	195100	130462480	4090	4090	4090	4090	0
4	20231031	195000	130462480	4090	4090	4090	4090	0
5	20231031	194900	130462480	4090	4090	4090	4090	0
6	20231031	194800	130462480	4090	4090	4090	4090	0
7	20231031	194700	130462480	4090	4090	4090	4090	0
8	20231031	194600	130462480	4090	4090	4090	4090	0
9	20231031	194500	130462480	4090	4090	4090	4090	0
10	20231031	194400	130462480	4090	4090	4090	4090	0
11	20231031	194300	130462480	4090	4090	4090	4090	0
12	20231031	194200	130462480	4090	4090	4090	4090	0
13	20231031	194100	130462480	4090	4090	4090	4090	0
14	20231031	194000	130462480	4090	4090	4090	4090	0
15	20231031	193900	130462480	4090	4090	4090	4090	0
16	20231031	193800	130462480	4090	4090	4090	4090	0
17	20231031	193700	130462480	4090	4090	4090	4090	0
18	20231031	193600	130462480	4090	4090	4090	4090	0
19	20231031	193500	130462480	4090	4090	4090	4090	0
20	20231031	193400	130462480	4090	4090	4090	4090	0
21	20231031	193300	130462480	4090	4090	4090	4090	0
22	20231031	193200	130462480	4090	4090	4090	4090	0
23	20231031	193100	130462480	4090	4090	4090	4090	0
24	20231031	193000	130462480	4090	4090	4090	4090	0
25	20231031	192900	130462480	4090	4090	4090	4090	0
26	20231031	192800	130462480	4090	4090	4090	4090	0
27	20231031	192700	130462480	4090	4090	4090	4090	0
28	20231031	192600	130462480	4090	4090	4090	4090	0
29	20231031	192500	130462480	4090	4090	4090	4090	0
30	20231031	192400	130462480	4090	4090	4090	4090	0
31	20231031	192300	130462480	4090	4090	4090	4090	0
32	20231031	192200	130462480	4090	4090	4090	4090	378
33	20231031	192100	130462480	4090	4090	4090	4090	0
34	20231031	192000	130462480	4090	4090	4090	4090	0
35	20231031	191900	130462480	4090	4090	4090	4090	0
36	20231031	191800	130462480	4090	4090	4090	4090	0
37	20231031	191700	130462480	4090	4090	4090	4090	0
38	20231031	191600	130462480	4090	4090	4090	4090	0
39	20231031	191500	130462480	4090	4090	4090	4090	0
40	20231031	191400	130462480	4090	4090	4090	4090	0
41	20231031	191300	130462480	4090	4090	4090	4090	0
42	20231031	191200	130462480	4090	4090	4090	4090	0
43	20231031	191100	130462480	4090	4090	4090	4090	0
44	20231031	191000	130462480	4090	4090	4090	4090	0
45	20231031	190900	130462480	4090	4090	4090	4090	0
46	20231031	190800	130462480	4090	4090	4090	4090	0
47	20231031	190700	130462480	4090	4090	4090	4090	0
48	20231031	190600	130462480	4090	4090	4090	4090	0
49	20231031	190500	130462480	4090	4090	4090	4090	0
50	20231031	190400	130462480	4090	4090	4090	4090	0
51	20231031	190300	130462480	4090	4090	4090	4090	0
52	20231031	190200	130462480	4090	4090	4090	4090	0
53	20231031	190100	130462480	4090	4090	4090	4090	0
54	20231031	190000	130462480	4090	4090	4090	4090	0
55	20231031	185900	130462480	4090	4090	4090	4090	0
56	20231031	185800	130462480	4090	4090	4090	4090	0
57	20231031	185700	130462480	4090	4090	4090	4090	0
58	20231031	185600	130462480	4090	4090	4090	4090	0
59	20231031	185500	130462480	4090	4090	4090	4090	0
60	20231031	185400	130462480	4090	4090	4090	4090	0
61	20231031	185300	130462480	4090	4090	4090	4090	0
62	20231031	185200	130462480	4090	4090	4090	4090	378
63	20231031	185100	130462480	4090	4090	4090	4090	0
64	20231031	185000	130462480	4090	4090	4090	4090	0
65	20231031	184900	130462480	4090	4090	4090	4090	0
66	20231031	184800	130462480	4090	4090	4090	4090	0
67	20231031	184700	130462480	4090	4090	4090	4090	0
68	20231031	184600	130462480	4090	4090	4090	4090	0
69	20231031	184500	130462480	4090	4090	4090	4090	0
70	20231031	184400	130462480	4090	4090	4090	4090	0
71	20231031	184300	130462480	4090	4090	4090	4090	0
72	20231031	184200	130462480	4090	4090	4090	4090	0
73	20231031	184100	130462480	4090	4090	4090	4090	0
74	20231031	184000	130462480	4090	4090	4090	4090	0
75	20231031	183900	130462480	4090	4090	4090	4090	0
76	20231031	183800	130462480	4090	4090	4090	4090	0
77	20231031	183700	130462480	4090	4090	4090	4090	0
78	20231031	183600	130462480	4090	4090	4090	4090	0
79	20231031	183500	130462480	4090	4090	4090	4090	0
80	20231031	183400	130462480	4090	4090	4090	4090	0
81	20231031	183300	130462480	4090	4090	4090	4090	0
82	20231031	183200	130462480	4090	4090	4090	4090	0
83	20231031	183100	130462480	4090	4090	4090	4090	0
84	20231031	183000	130462480	4090	4090	4090	4090	0
85	20231031	182900	130462480	4090	4090	4090	4090	0
86	20231031	182800	130462480	4090	4090	4090	4090	0
87	20231031	182700	130462480	4090	4090	4090	4090	0
88	20231031	182600	130462480	4090	4090	4090	4090	0
89	20231031	182500	130462480	4090	4090	4090	4090	0
90	20231031	182400	130462480	4090	4090	4090	4090	0
91	20231031	182300	130462480	4090	4090	4090	4090	0
92	20231031	182200	130462480	4090	4090	4090	4090	378
93	20231031	182100	130462480	4090	4090	4090	4090	0
94	20231031	182000	130462480	4090	4090	4090	4090	0
95	20231031	181900	130462480	4090	4090	4090	4090	0
96	20231031	181800	130462480	4090	4090	4090	4090	0
97	20231031	181700	130462480	4090	4090	4090	4090	0
98	20231031	181600	130462480	4090	4090	4090	4090	0
99	20231031	181500	130462480	4090	4090	4090	4090	0
100	20231031	181400	130462480	4090	4090	4090	4090	0
101	20231031	181300	130462480	4090	4090	4090	4090	0
102	20231031	181200	130462480	4090	4090	4090	4090	0
103	20231031	181100	130462480	4090	4090	4090	4090	0
104	20231031	181000	130462480	4090	4090	4090	4090	0
105	20231031	180900	130462480	4090	4090	4090	4090	0
106	20231031	180800	130462480	4090	4090	4090	4090	0
107	20231031	180700	130462480	4090	4090	4090	4090	0
108	20231031	180600	130462480	4090	4090	4090	4090	0
109	20231031	180500	130462480	4090	4090	4090	4090	0
110	20231031	180400	130462480	4090	4090	4090	4090	0
111	20231031	180300	130462480	4090	4090	4090	4090	0
112	20231031	180200	130462480	4090	4090	4090	4090	0
113	20231031	180100	130462480	4090	4090	4090	4090	0
114	20231031	180000	130462480	4090	4090	4090	4090	0
115	20231031	175900	130462480	4090	4090	4090	4090	0
116	20231031	175800	130462480	4090	4090	4090	4090	0
117	20231031	175700	130462480	4090	4090	4090	4090	0
118	20231031	175600	130462480	4090	4090	4090	4090	0
119	20231031	175500	130462480	4090	4090	4090	4090	0
120	20231031	175400	130462480	4090	4090	4090	4090	0
121	20231031	175300	130462480	4090	4090	4090	4090	0
122	20231031	175200	130462480	4090	4090	4090	4090	378
123	20231031	175100	130462480	4090	4090	4090	4090	0
124	20231031	175000	130462480	4090	4090	4090	4090	0
125	20231031	174900	130462480	4090	4090	4090	4090	0
126	20231031	174800	130462480	4090	4090	4090	4090	0
127	20231031	174700	130462480	4090	4090	4090	4090	0
128	20231031	174600	130462480	4090	4090	4090	4090	0
129	20231031	174500	130462480	4090	4090	4090	4090	0
130	20231031	174400	130462480	4090	4090	4090	4090	0
131	20231031	174300	130462480	4090	4090	4090	4090	0
132	20231031	174200	130462480	4090	4090	4090	4090	0
133	20231031	174100	130462480	4090	4090	4090	4090	0
134	20231031	174000	130462480	4090	4090	4090	4090	0
135	20231031	173900	130462480	4090	4090	4090	4090	0
136	20231031	173800	130462480	4090	4090	4090	4090	0
137	20231031	173700	130462480	4090	4090	4090	4090	0
138	20231031	173600	130462480	4090	4090	4090	4090	0
139	20231031	173500	130462480	4090	4090	4090	4090	0
140	20231031	173400	130462480	4090	4090	4090	4090	0
141	20231031	173300	130462480	4090	4090	4090	4090	0
142	20231031	173200	130462480	4090	4090	4090	4090	0
143	20231031	173100	130462480	4090	4090	4090	4090	0
144	20231031	173000	130462480	4090	4090	4090	4090	0
145	20231031	172900	130462480	4090	4090	4090	4090	0
146	20231031	172800	130462480	4090	4090	4090	4090	0
147	20231031	172700	130462480	4090	4090	4090	4090	0
148	20231031	172600	130462480	4090	4090	4090	4090	0
149	20231031	172500	130462480	4090	4090	4090	4090	0
150	20231031	172400	130462480	4090	4090	4090	4090	0
151	20231031	172300	130462480	4090	4090	4090	4090	0
152	20231031	172200	130462480	4090	4090	4090	4090	378
153	20231031	172100	130462480	4090	4090	4090	4090	0
154	20231031	172000	130462480	4090	4090	4090	4090	0
155	20231031	171900	130462480	4090	4090	4090	4090	0
156	20231031	171800	130462480	4090	4090	4090	4090	0
157	20231031	171700	130462480	4090	4090	4090	4090	0
158	20231031	171600	130462480	4090	4090	4090	4090	0
159	20231031	171500	130462480	4090	4090	4090	4090	0
160	20231031	171400	130462480	4090	4090	4090	4090	0
161	20231031	171300	130462480	4090	4090	4090	4090	0
162	20231031	171200	130462480	4090	4090	4090	4090	0
163	20231031	171100	130462480	4090	4090	4090	4090	0
164	20231031	171000	130462480	4090	4090	4090	4090	0
165	20231031	170900	130462480	4090	4090	4090	4090	0
166	20231031	170800	130462480	4090	4090	4090	4090	0
167	20231031	170700	130462480	4090	4090	4090	4090	0
168	20231031	170600	130462480	4090	4090	4090	4090	0
169	20231031	170500	130462480	4090	4090	4090	4090	0
170	20231031	170400	130462480	4090	4090	4090	4090	0
171	20231031	170300	130462480	4090	4090	4090	4090	0
172	20231031	170200	130462480	4090	4090	4090	4090	0
173	20231031	170100	130462480	4090	4090	4090	4090	0
174	20231031	170000	130462480	4090	4090	4090	4090	0
175	20231031	165900	130462480	4090	4090	4090	4090	0
176	20231031	165800	130462480	4090	4090	4090	4090	0
177	20231031	165700	130462480	4090	4090	4090	4090	0
178	20231031	165600	130462480	4090	4090	4090	4090	0
179	20231031	165500	130462480	4090	4090	4090	4090	0
180	20231031	165400	130462480	4090	4090	4090	4090	0
181	20231031	165300	130462480	4090	4090	4090	4090	0
182	20231031	165200	130462480	4090	4090	4090	4090	378
183	20231031	165100	130462480	4090	4090	4090	4090	0
184	20231031	165000	130462480	4090	4090	4090	4090	0
185	20231031	164900	130462480	4090	4090	4090	4090	0
186	20231031	164800	130462480	4090	4090	4090	4090	0
187	20231031	164700	130462480	4090	4090	4090	4090	0
188	20231031	164600	130462480	4090	4090	4090	4090	0
189	20231031	164500	130462480	4090	4090	4090	4090	0
190	20231031	164400	130462480	4090	4090	4090	4090	0
191	20231031	164300	130462480	4090	4090	4090	4090	0
192	20231031	164200	130462480	4090	4090	4090	4090	0
193	20231031	164100	130462480	4090	4090	4090	4090	0
194	20231031	164000	130462480	4090	4090	4090	4090	0
195	20231031	163900	130462480	4090	4090	4090	4090	0
196	20231031	163800	130462480	4090	4090	4090	4090	0
197	20231031	163700	130462480	4090	4090	4090	4090	0
198	20231031	163600	130462480	4090	4090	4090	4090	0
199	20231031	163500	130462480	4090	4090	4090	4090	0
200	20231031	163400	130462480	4090	4090	4090	4090	0
201	20231031	163300	130462480	4090	4090	4090	4090	0
202	20231031	163200	130462480	4090	4090	4090	4090	0
203	20231031	163100	130462480	4090	4090	4090	4090	0
204	20231031	163000	130462480	4090	4090	4090	4090	0
205	20231031	162900	130462480	4090	4090	4090	4090	0
206	20231031	162800	130462480	4090	4090	4090	4090	0
207	20231031	162700	130462480	4090	4090	4090	4090	0
208	20231031	162600	130462480	4090	4090	4090	4090	0
209	20231031	162500	130462480	4090	4090	4090	4090	0
210	20231031	162400	130462480	4090	4090	4090	4090	0
211	20231031	162300	130462480	4090	4090	4090	4090	0
212	20231031	162200	130462480	4090	4090	4090	4090	378
213	20231031	162100	130462480	4090	4090	4090	4090	0
214	20231031	162000	130462480	4090	4090	4090	4090	0
215	20231031	161900	130462480	4090	4090	4090	4090	0
216	20231031	161800	130462480	4090	4090	4090	4090	0
217	20231031	161700	130462480	4090	4090	4090	4090	0
218	20231031	161600	130462480	4090	4090	4090	4090	0
219	20231031	161500	130462480	4090	4090	4090	4090	0
220	20231031	161400	130462480	4090	4090	4090	4090	0
221	20231031	161300	130462480	4090	4090	4090	4090	0
222	20231031	161200	130462480	4090	4090	4090	4090	0
223	20231031	161100	130462480	4090	4090	4090	4090	0
224	20231031	161000	130462480	4090	4090	4090	4090	0
225	20231031	160900	130462480	4090	4090	4090	4090	0
226	20231031	160800	130462480	4090	4090	4090	4090	0
227	20231031	160700	130462480	4090	4090	4090	4090	0
228	20231031	160600	130462480	4090	4090	4090	4090	0
229	20231031	160500	130462480	4090	4090	4090	4090	0
230	20231031	160400	130462480	4090	4090	4090	4090	0
231	20231031	160300	130462480	4090	4090	4090	4090	0
232	20231031	160200	130462480	4090	4090	4090	4090	0
233	20231031	160100	130462480	4090	4090	4090	4090	0
234	20231031	160000	130462480	4090	4090	4090	4090	0
235	20231031	155900	130462480	4090	4090	4090	4090	0
236	20231031	155800	130462480	4090	4090	4090	4090	0
237	20231031	155700	130462480	4090	4090	4090	4090	0
238	20231031	155600	130462480	4090	4090	4090	4090	0
239	20231031	155500	130462480	4090	4090	4090	4090	0
240	20231031	155400	130462480	4090	4090	4090	4090	0
241	20231031	155300	130462480	4090	4090	4090	4090	0
242	20231031	155200	130462480	4090	4090	4090	4090	378
243	20231031	155100	130462480	4090	4090	4090	4090	0
244	20231031	155000	130462480	4090	4090	4090	4090	0
245	20231031	154900	130462480	4090	4090	4090	4090	0
246	20231031	154800	130462480	4090	4090	4090	4090	0
247	20231031	154700	130462480	4090	4090	4090	4090	0
248	20231031	154600	130462480	4090	4090	4090	4090	0
249	20231031	154500	130462480	4090	4090	4090	4090	0
250	20231031	154400	130462480	4090	4090	4090	4090	0
251	20231031	154300	130462480	4090	4090	4090	4090	0
252	20231031	154200	130462480	4090	4090	4090	4090	0
253	20231031	154100	130462480	4090	4090	4090	4090	0
254	20231031	154000	130462480	4090	4090	4090	4090	0
255	20231031	153900	130462480	4090	4090	4090	4090	0
256	20231031	153800	130462480	4090	4090	4090	4090	0
257	20231031	153700	130462480	4090	4090	4090	4090	0
258	20231031	153600	130462480	4090	4090	4090	4090	0
259	20231031	153500	130462480	4090	4090	4090	4090	0
260	20231031	153400	130462480	4090	4090	4090	4090	0
261	20231031	153300	130462480	4090	4090	4090	4090	0
262	20231031	153200	130462480	4090	4090	4090	4090	0
263	20231031	153100	130462480	4090	4090	4090	4090	0
264	20231031	153000	130462480	4090	4090	4090	4090	378
265	20231031	152900	128916460	4115	4115	4115	4115	0
266	20231031	152800	128916460	4115	4115	4115	4115	0
267	20231031	152700	128916460	4115	4115	4115	4115	0
268	20231031	152600	128916460	4115	4115	4115	4115	0
269	20231031	152500	128916460	4115	4115	4115	4115	0
270	20231031	152400	128916460	4115	4115	4115	4115	0
271	20231031	152300	128916460	4115	4115	4115	4115	0
272	20231031	152200	128916460	4115	4115	4115	4115	0
273	20231031	152100	128916460	4115	4115	4115	4115	0
274	20231031	152000	128916460	4115	4115	4115	4115	0
275	20231031	151900	128916460	4115	4115	4115	4115	5
276	20231031	151800	128895885	4090	4090	4090	4090	1
277	20231031	151700	128891795	4095	4115	4115	4095	4
278	20231031	151600	128875395	4090	4090	4090	4090	0
279	20231031	151500	128875395	4090	4090	4090	4090	200
280	20231031	151400	128057395	4115	4115	4115	4115	0
281	20231031	151300	128057395	4115	4115	4115	4115	1
282	20231031	151200	128053280	4090	4090	4090	4090	200
283	20231031	151100	127235280	4090	4090	4090	4090	200
284	20231031	151000	126417280	4090	4115	4115	4090	101
285	20231031	150900	126004165	4095	4095	4095	4095	3
286	20231031	150800	125991880	4095	4095	4095	4095	0
287	20231031	150700	125991880	4095	4095	4095	4095	1
288	20231031	150600	125987785	4095	4095	4095	4095	23
289	20231031	150500	125893600	4095	4095	4095	4095	129
290	20231031	150400	125365345	4095	4095	4095	4095	0
291	20231031	150300	125365345	4095	4095	4095	4095	10
292	20231031	150200	125324395	4095	4095	4095	4095	8
293	20231031	150100	125291635	4095	4095	4095	4095	0
294	20231031	150000	125291635	4095	4095	4095	4095	0
295	20231031	145900	125291635	4095	4090	4095	4090	111
296	20231031	145800	124837595	4095	4095	4095	4095	0
297	20231031	145700	124837595	4095	4095	4095	4095	0
298	20231031	145600	124837595	4095	4095	4095	4095	5
299	20231031	145500	124817120	4095	4095	4095	4095	100
300	20231031	145400	124407620	4095	4095	4095	4095	5
301	20231031	145300	124387145	4095	4095	4095	4095	390
302	20231031	145200	122790095	4095	4090	4095	4090	53
303	20231031	145100	122573205	4095	4095	4095	4095	0
304	20231031	145000	122573205	4095	4095	4095	4095	0
305	20231031	144900	122573205	4095	4095	4095	4095	23
306	20231031	144800	122479020	4095	4095	4095	4095	1
307	20231031	144700	122474925	4115	4095	4115	4095	5
308	20231031	144600	122454370	4090	4090	4090	4090	0
309	20231031	144500	122454370	4090	4090	4090	4090	19
310	20231031	144400	122376660	4085	4085	4085	4085	0
311	20231031	144300	122376660	4085	4085	4085	4085	0
312	20231031	144200	122376660	4085	4085	4085	4085	0
313	20231031	144100	122376660	4085	4085	4085	4085	0
314	20231031	144000	122376660	4085	4085	4085	4085	0
315	20231031	143900	122376660	4085	4085	4085	4085	12
316	20231031	143800	122327640	4115	4115	4115	4115	1
317	20231031	143700	122323525	4090	4090	4090	4090	18
318	20231031	143600	122249905	4090	4090	4090	4090	1
319	20231031	143500	122245815	4090	4090	4090	4090	0
320	20231031	143400	122245815	4090	4090	4090	4090	0
321	20231031	143300	122245815	4090	4090	4090	4090	0
322	20231031	143200	122245815	4090	4090	4090	4090	0
323	20231031	143100	122245815	4090	4090	4090	4090	0
324	20231031	143000	122245815	4090	4090	4090	4090	5
325	20231031	142900	122225365	4090	4090	4090	4090	0
326	20231031	142800	122225365	4090	4090	4090	4090	0
327	20231031	142700	122225365	4090	4090	4090	4090	0
328	20231031	142600	122225365	4090	4090	4090	4090	0
329	20231031	142500	122225365	4090	4090	4090	4090	200
330	20231031	142400	121407365	4090	4090	4090	4090	0
331	20231031	142300	121407365	4090	4090	4090	4090	0
332	20231031	142200	121407365	4090	4090	4090	4090	0
333	20231031	142100	121407365	4090	4090	4090	4090	30
334	20231031	142000	121284665	4090	4090	4090	4090	0
335	20231031	141900	121284665	4090	4090	4090	4090	1073
336	20231031	141800	116896095	4090	4090	4090	4090	0
337	20231031	141700	116896095	4090	4090	4090	4090	0
338	20231031	141600	116896095	4090	4090	4090	4090	0
339	20231031	141500	116896095	4090	4090	4090	4090	377
340	20231031	141400	115354165	4095	4095	4095	4095	0
341	20231031	141300	115354165	4095	4095	4095	4095	520
342	20231031	141200	113224765	4100	4100	4100	4100	0
343	20231031	141100	113224765	4100	4100	4100	4100	0
344	20231031	141000	113224765	4100	4100	4100	4100	0
345	20231031	140900	113224765	4100	4100	4100	4100	123
346	20231031	140800	112720465	4095	4095	4095	4095	0
347	20231031	140700	112720465	4095	4095	4095	4095	1
348	20231031	140600	112716370	4100	4100	4100	4100	0
349	20231031	140500	112716370	4100	4100	4100	4100	0
350	20231031	140400	112716370	4100	4100	4100	4100	0
351	20231031	140300	112716370	4100	4100	4100	4100	74
352	20231031	140200	112412970	4100	4100	4100	4100	0
353	20231031	140100	112412970	4100	4100	4100	4100	1
354	20231031	140000	112408870	4120	4120	4120	4120	0
355	20231031	135900	112408870	4120	4120	4120	4120	0
356	20231031	135800	112408870	4120	4120	4120	4120	0
357	20231031	135700	112408870	4120	4120	4120	4120	0
358	20231031	135600	112408870	4120	4120	4120	4120	0
359	20231031	135500	112408870	4120	4120	4120	4120	0
360	20231031	135400	112408870	4120	4120	4120	4120	0
361	20231031	135300	112408870	4120	4120	4120	4120	0
362	20231031	135200	112408870	4120	4120	4120	4120	0
363	20231031	135100	112408870	4120	4120	4120	4120	1
364	20231031	135000	112404750	4120	4120	4120	4120	80
365	20231031	134900	112075150	4120	4100	4120	4100	27
366	20231031	134800	111964390	4100	4100	4100	4100	0
367	20231031	134700	111964390	4100	4100	4100	4100	0
368	20231031	134600	111964390	4100	4100	4100	4100	0
369	20231031	134500	111964390	4100	4100	4100	4100	0
370	20231031	134400	111964390	4100	4100	4100	4100	0
371	20231031	134300	111964390	4100	4100	4100	4100	2
372	20231031	134200	111956190	4100	4100	4100	4100	100
373	20231031	134100	111546190	4120	4120	4120	4120	0
374	20231031	134000	111546190	4120	4120	4120	4120	0
375	20231031	133900	111546190	4120	4120	4120	4120	7
376	20231031	133800	111517350	4100	4100	4100	4100	0
377	20231031	133700	111517350	4100	4100	4100	4100	0
378	20231031	133600	111517350	4100	4100	4100	4100	0
379	20231031	133500	111517350	4100	4100	4100	4100	0
380	20231031	133400	111517350	4100	4100	4100	4100	0
381	20231031	133300	111517350	4100	4100	4100	4100	200
382	20231031	133200	110697350	4120	4120	4120	4120	0
383	20231031	133100	110697350	4120	4120	4120	4120	0
384	20231031	133000	110697350	4120	4120	4120	4120	0
385	20231031	132900	110697350	4120	4120	4120	4120	0
386	20231031	132800	110697350	4120	4120	4120	4120	0
387	20231031	132700	110697350	4120	4105	4120	4105	1001
388	20231031	132600	106588230	4105	4105	4105	4105	976
389	20231031	132500	102581750	4120	4120	4120	4120	0
390	20231031	132400	102581750	4120	4120	4120	4120	0
391	20231031	132300	102581750	4120	4120	4120	4120	3
392	20231031	132200	102569390	4120	4120	4120	4120	24
393	20231031	132100	102470510	4105	4105	4105	4105	24
394	20231031	132000	102371990	4120	4120	4120	4120	0
395	20231031	131900	102371990	4120	4120	4120	4120	0
396	20231031	131800	102371990	4120	4110	4120	4110	557
397	20231031	131700	100081720	4125	4125	4125	4125	0
398	20231031	131600	100081720	4125	4125	4125	4125	0
399	20231031	131500	100081720	4125	4125	4125	4125	0
400	20231031	131400	100081720	4125	4125	4125	4125	0
401	20231031	131300	100081720	4125	4125	4125	4125	0
402	20231031	131200	100081720	4125	4125	4125	4125	0
403	20231031	131100	100081720	4125	4125	4125	4125	0
404	20231031	131000	100081720	4125	4125	4125	4125	0
405	20231031	130900	100081720	4125	4125	4125	4125	0
406	20231031	130800	100081720	4125	4125	4125	4125	0
407	20231031	130700	100081720	4125	4125	4125	4125	0
408	20231031	130600	100081720	4125	4125	4125	4125	0
409	20231031	130500	100081720	4125	4125	4125	4125	0
410	20231031	130400	100081720	4125	4125	4125	4125	0
411	20231031	130300	100081720	4125	4125	4125	4125	0
412	20231031	130200	100081720	4125	4125	4125	4125	0
413	20231031	130100	100081720	4125	4125	4125	4125	0
414	20231031	130000	100081720	4125	4125	4125	4125	0
415	20231031	125900	100081720	4125	4125	4125	4125	0
416	20231031	125800	100081720	4125	4125	4125	4125	0
417	20231031	125700	100081720	4125	4125	4125	4125	0
418	20231031	125600	100081720	4125	4125	4125	4125	0
419	20231031	125500	100081720	4125	4125	4125	4125	0
420	20231031	125400	100081720	4125	4125	4125	4125	0
421	20231031	125300	100081720	4125	4125	4125	4125	0
422	20231031	125200	100081720	4125	4125	4125	4125	0
423	20231031	125100	100081720	4125	4125	4125	4125	0
424	20231031	125000	100081720	4125	4125	4125	4125	50
425	20231031	124900	99875470	4100	4110	4110	4100	1336
426	20231031	124800	94396870	4110	4110	4110	4110	0
427	20231031	124700	94396870	4110	4110	4110	4110	2
428	20231031	124600	94388650	4100	4100	4100	4100	0
429	20231031	124500	94388650	4100	4100	4100	4100	0
430	20231031	124400	94388650	4100	4105	4105	4100	711
431	20231031	124300	91472900	4110	4110	4110	4110	6
432	20231031	124200	91448240	4110	4110	4110	4110	0
433	20231031	124100	91448240	4110	4110	4110	4110	14
434	20231031	124000	91390700	4115	4115	4115	4115	14
435	20231031	123900	91333090	4135	4135	4135	4135	0
436	20231031	123800	91333090	4135	4135	4135	4135	0
437	20231031	123700	91333090	4135	4135	4135	4135	0
438	20231031	123600	91333090	4135	4135	4135	4135	0
439	20231031	123500	91333090	4135	4135	4135	4135	4
440	20231031	123400	91316550	4135	4135	4135	4135	5
441	20231031	123300	91295875	4135	4135	4135	4135	0
442	20231031	123200	91295875	4135	4125	4135	4125	1500
443	20231031	123100	85096555	4125	4125	4125	4125	0
444	20231031	123000	85096555	4125	4125	4125	4125	5
445	20231031	122900	85075930	4125	4125	4125	4125	0
446	20231031	122800	85075930	4125	4125	4125	4125	0
447	20231031	122700	85075930	4125	4125	4125	4125	0
448	20231031	122600	85075930	4125	4125	4125	4125	0
449	20231031	122500	85075930	4125	4125	4125	4125	0
450	20231031	122400	85075930	4125	4125	4125	4125	0
451	20231031	122300	85075930	4125	4125	4125	4125	0
452	20231031	122200	85075930	4125	4125	4125	4125	0
453	20231031	122100	85075930	4125	4125	4125	4125	0
454	20231031	122000	85075930	4125	4125	4125	4125	0
455	20231031	121900	85075930	4125	4125	4125	4125	0
456	20231031	121800	85075930	4125	4125	4125	4125	10
457	20231031	121700	85034680	4125	4125	4125	4125	0
458	20231031	121600	85034680	4125	4125	4125	4125	25
459	20231031	121500	84931555	4125	4125	4125	4125	0
460	20231031	121400	84931555	4125	4125	4125	4125	0
461	20231031	121300	84931555	4125	4125	4125	4125	0
462	20231031	121200	84931555	4125	4125	4125	4125	0
463	20231031	121100	84931555	4125	4125	4125	4125	1
464	20231031	121000	84927430	4125	4125	4125	4125	0
465	20231031	120900	84927430	4125	4125	4125	4125	0
466	20231031	120800	84927430	4125	4125	4125	4125	3
467	20231031	120700	84915055	4110	4110	4110	4110	4
468	20231031	120600	84898615	4105	4115	4115	4105	523
469	20231031	120500	82751670	4105	4105	4105	4105	0
470	20231031	120400	82751670	4105	4105	4105	4105	0
471	20231031	120300	82751670	4105	4105	4105	4105	0
472	20231031	120200	82751670	4105	4105	4105	4105	0
473	20231031	120100	82751670	4105	4105	4105	4105	0
474	20231031	120000	82751670	4105	4105	4105	4105	532
475	20231031	115900	80567810	4110	4110	4110	4110	0
476	20231031	115800	80567810	4110	4110	4110	4110	0
477	20231031	115700	80567810	4110	4110	4110	4110	0
478	20231031	115600	80567810	4110	4110	4110	4110	0
479	20231031	115500	80567810	4110	4110	4110	4110	3
480	20231031	115400	80555480	4130	4130	4130	4130	1
481	20231031	115300	80551350	4135	4135	4135	4135	0
482	20231031	115200	80551350	4135	4135	4135	4135	0
483	20231031	115100	80551350	4135	4135	4135	4135	0
484	20231031	115000	80551350	4135	4135	4135	4135	0
485	20231031	114900	80551350	4135	4135	4135	4135	0
486	20231031	114800	80551350	4135	4135	4135	4135	0
487	20231031	114700	80551350	4135	4135	4135	4135	0
488	20231031	114600	80551350	4135	4135	4135	4135	0
489	20231031	114500	80551350	4135	4135	4135	4135	0
490	20231031	114400	80551350	4135	4135	4135	4135	0
491	20231031	114300	80551350	4135	4135	4135	4135	0
492	20231031	114200	80551350	4135	4135	4135	4135	0
493	20231031	114100	80551350	4135	4135	4135	4135	0
494	20231031	114000	80551350	4135	4135	4135	4135	0
495	20231031	113900	80551350	4135	4135	4135	4135	0
496	20231031	113800	80551350	4135	4135	4135	4135	0
497	20231031	113700	80551350	4135	4135	4135	4135	207
498	20231031	113600	79695405	4135	4135	4135	4135	0
499	20231031	113500	79695405	4135	4130	4135	4130	222
500	20231031	113400	78777600	4110	4110	4110	4110	0
501	20231031	113300	78777600	4110	4110	4110	4110	0
502	20231031	113200	78777600	4110	4110	4110	4110	0
503	20231031	113100	78777600	4110	4110	4110	4110	0
504	20231031	113000	78777600	4110	4110	4110	4110	0
505	20231031	112900	78777600	4110	4110	4110	4110	0
506	20231031	112800	78777600	4110	4110	4110	4110	0
507	20231031	112700	78777600	4110	4110	4110	4110	0
508	20231031	112600	78777600	4110	4115	4115	4110	347
509	20231031	112500	77349755	4135	4130	4135	4130	2000
510	20231031	112400	69079925	4130	4130	4130	4130	0
511	20231031	112300	69079925	4130	4130	4130	4130	0
512	20231031	112200	69079925	4130	4130	4130	4130	2
513	20231031	112100	69071665	4140	4140	4140	4140	0
514	20231031	112000	69071665	4140	4140	4140	4140	0
515	20231031	111900	69071665	4140	4140	4140	4140	0
516	20231031	111800	69071665	4140	4140	4140	4140	0
517	20231031	111700	69071665	4140	4130	4140	4130	15
518	20231031	111600	69009640	4110	4110	4110	4110	148
519	20231031	111500	68401360	4145	4145	4145	4145	0
520	20231031	111400	68401360	4145	4145	4145	4145	0
521	20231031	111300	68401360	4145	4145	4145	4145	0
522	20231031	111200	68401360	4145	4145	4145	4145	0
523	20231031	111100	68401360	4145	4145	4145	4145	0
524	20231031	111000	68401360	4145	4145	4145	4145	1
525	20231031	110900	68397215	4110	4110	4110	4110	0
526	20231031	110800	68397215	4110	4110	4110	4110	180
527	20231031	110700	67657415	4120	4125	4125	4120	203
528	20231031	110600	66821040	4155	4155	4155	4155	0
529	20231031	110500	66821040	4155	4155	4155	4155	0
530	20231031	110400	66821040	4155	4155	4155	4155	0
531	20231031	110300	66821040	4155	4155	4155	4155	0
532	20231031	110200	66821040	4155	4155	4155	4155	0
533	20231031	110100	66821040	4155	4155	4155	4155	0
534	20231031	110000	66821040	4155	4155	4155	4155	0
535	20231031	105900	66821040	4155	4155	4155	4155	0
536	20231031	105800	66821040	4155	4155	4155	4155	0
537	20231031	105700	66821040	4155	4155	4155	4155	0
538	20231031	105600	66821040	4155	4155	4155	4155	0
539	20231031	105500	66821040	4155	4155	4155	4155	0
540	20231031	105400	66821040	4155	4155	4155	4155	0
541	20231031	105300	66821040	4155	4155	4155	4155	0
542	20231031	105200	66821040	4155	4155	4155	4155	0
543	20231031	105100	66821040	4155	4155	4155	4155	0
544	20231031	105000	66821040	4155	4155	4155	4155	0
545	20231031	104900	66821040	4155	4155	4155	4155	0
546	20231031	104800	66821040	4155	4155	4155	4155	0
547	20231031	104700	66821040	4155	4155	4155	4155	0
548	20231031	104600	66821040	4155	4155	4155	4155	0
549	20231031	104500	66821040	4155	4155	4155	4155	0
550	20231031	104400	66821040	4155	4155	4155	4155	0
551	20231031	104300	66821040	4155	4155	4155	4155	0
552	20231031	104200	66821040	4155	4150	4155	4150	3
553	20231031	104100	66808580	4110	4110	4110	4110	0
554	20231031	104000	66808580	4110	4130	4130	4110	34
555	20231031	103900	66668790	4160	4160	4160	4160	0
556	20231031	103800	66668790	4160	4160	4160	4160	1
557	20231031	103700	66664630	4155	4155	4155	4155	0
558	20231031	103600	66664630	4155	4155	4155	4155	0
559	20231031	103500	66664630	4155	4155	4155	4155	0
560	20231031	103400	66664630	4155	4155	4155	4155	0
561	20231031	103300	66664630	4155	4145	4155	4145	102
562	20231031	103200	66241820	4140	4140	4140	4140	29
563	20231031	103100	66121760	4145	4145	4145	4145	83
564	20231031	103000	65777725	4140	4140	4140	4140	326
565	20231031	102900	64428085	4140	4140	4140	4140	1
566	20231031	102800	64423945	4130	4130	4130	4130	0
567	20231031	102700	64423945	4130	4130	4130	4130	0
568	20231031	102600	64423945	4130	4125	4130	4125	16
569	20231031	102500	64357870	4125	4125	4125	4125	0
570	20231031	102400	64357870	4125	4125	4125	4125	0
571	20231031	102300	64357870	4125	4125	4125	4125	0
572	20231031	102200	64357870	4125	4125	4125	4125	0
573	20231031	102100	64357870	4125	4125	4125	4125	0
574	20231031	102000	64357870	4125	4125	4125	4125	0
575	20231031	101900	64357870	4125	4125	4125	4125	0
576	20231031	101800	64357870	4125	4125	4125	4125	0
577	20231031	101700	64357870	4125	4125	4125	4125	0
578	20231031	101600	64357870	4125	4125	4125	4125	0
579	20231031	101500	64357870	4125	4125	4125	4125	67
580	20231031	101400	64081495	4125	4125	4125	4125	0
581	20231031	101300	64081495	4125	4125	4125	4125	5
582	20231031	101200	64060870	4130	4130	4130	4130	176
583	20231031	101100	63333990	4130	4130	4130	4130	0
584	20231031	101000	63333990	4130	4130	4130	4130	1
585	20231031	100900	63329860	4130	4130	4130	4130	0
586	20231031	100800	63329860	4130	4100	4130	4100	15
587	20231031	100700	63268075	4115	4115	4115	4115	116
588	20231031	100600	62790735	4090	4090	4090	4090	0
589	20231031	100500	62790735	4090	4090	4090	4090	0
590	20231031	100400	62790735	4090	4090	4090	4090	0
591	20231031	100300	62790735	4090	4090	4090	4090	0
592	20231031	100200	62790735	4090	4090	4090	4090	51
593	20231031	100100	62582145	4100	4090	4100	4090	600
594	20231031	100000	60124145	4090	4100	4100	4090	784
595	20231031	095900	56911660	4100	4100	4110	4100	553
596	20231031	095800	54644320	4105	4110	4110	4105	1081
597	20231031	095700	50204445	4115	4120	4120	4115	1027
598	20231031	095600	45978325	4115	4115	4115	4115	0
599	20231031	095500	45978325	4115	4115	4115	4115	0
600	20231031	095400	45978325	4115	4115	4115	4115	0
601	20231031	095300	45978325	4115	4120	4120	4115	3953
602	20231031	095200	29694540	4125	4125	4125	4125	0
603	20231031	095100	29694540	4125	4125	4125	4125	0
604	20231031	095000	29694540	4125	4125	4125	4125	294
605	20231031	094900	28481790	4125	4125	4125	4125	367
606	20231031	094800	26967915	4125	4125	4125	4125	0
607	20231031	094700	26967915	4125	4125	4155	4120	971
608	20231031	094600	22962955	4130	4140	4140	4130	13
609	20231031	094500	22909185	4160	4160	4160	4160	1
610	20231031	094400	22905025	4130	4130	4130	4130	158
611	20231031	094300	22252485	4140	4135	4140	4130	737
612	20231031	094200	19205950	4135	4130	4140	4130	830
613	20231031	094100	15773965	4135	4140	4140	4135	27
614	20231031	094000	15662265	4145	4160	4185	4145	1488
615	20231031	093900	9473805	4165	4170	4170	4160	663
616	20231031	093800	6710480	4175	4175	4175	4175	24
617	20231031	093700	6610280	4180	4180	4180	4180	1
618	20231031	093600	6606100	4175	4185	4185	4175	265
619	20231031	093500	5499445	4205	4190	4205	4190	9
620	20231031	093400	5461690	4210	4210	4210	4210	1
621	20231031	093300	5457480	4210	4210	4210	4210	2
622	20231031	093200	5449060	4210	4210	4210	4210	0
623	20231031	093100	5449060	4210	4210	4210	4210	20
624	20231031	093000	5364860	4190	4190	4190	4190	90
625	20231031	092900	4987760	4190	4195	4195	4190	250
626	20231031	092800	3940080	4200	4200	4200	4200	97
627	20231031	092700	3532680	4210	4210	4210	4210	0
628	20231031	092600	3532680	4210	4210	4210	4210	0
629	20231031	092500	3532680	4210	4210	4210	4210	0
630	20231031	092400	3532680	4210	4210	4210	4210	0
631	20231031	092300	3532680	4210	4210	4210	4210	0
632	20231031	092200	3532680	4210	4210	4210	4210	0
633	20231031	092100	3532680	4210	4210	4210	4210	0
634	20231031	092000	3532680	4210	4210	4210	4210	0
635	20231031	091900	3532680	4210	4210	4210	4210	0
636	20231031	091800	3532680	4210	4215	4215	4210	458
637	20231031	091700	1602320	4225	4225	4225	4225	0
638	20231031	091600	1602320	4225	4225	4225	4225	0
639	20231031	091500	1602320	4225	4225	4225	4225	15
640	20231031	091400	1538945	4225	4225	4225	4225	0
641	20231031	091300	1538945	4225	4225	4225	4225	0
642	20231031	091200	1538945	4225	4230	4230	4225	280
643	20231031	091100	354720	4230	4230	4230	4230	0
644	20231031	091000	354720	4230	4230	4230	4230	0
645	20231031	090900	354720	4230	4230	4230	4230	0
646	20231031	090800	354720	4230	4230	4230	4230	0
647	20231031	090700	354720	4230	4230	4230	4230	0
648	20231031	090600	354720	4230	4235	4235	4230	37
649	20231031	090500	198125	4235	4235	4235	4235	0
650	20231031	090400	198125	4235	4235	4235	4235	0
651	20231031	090300	198125	4235	4235	4235	4235	0
652	20231031	090200	198125	4235	4235	4235	4235	1
653	20231031	090100	193890	4215	4215	4215	4215	0
654	20231031	090000	193890	4215	4215	4215	4215	46