KissMeData/101530/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200600	19206310	5030	5030	5030	5030	43
3	20231031	200500	19206310	5030	5030	5030	5030	0
4	20231031	200400	19206310	5030	5030	5030	5030	0
5	20231031	200300	19206310	5030	5030	5030	5030	0
6	20231031	200200	19206310	5030	5030	5030	5030	0
7	20231031	200100	19206310	5030	5030	5030	5030	0
8	20231031	200000	19206310	5030	5030	5030	5030	0
9	20231031	195900	19206310	5030	5030	5030	5030	0
10	20231031	195800	19206310	5030	5030	5030	5030	0
11	20231031	195700	19206310	5030	5030	5030	5030	0
12	20231031	195600	19206310	5030	5030	5030	5030	0
13	20231031	195500	19206310	5030	5030	5030	5030	0
14	20231031	195400	19206310	5030	5030	5030	5030	0
15	20231031	195300	19206310	5030	5030	5030	5030	0
16	20231031	195200	19206310	5030	5030	5030	5030	0
17	20231031	195100	19206310	5030	5030	5030	5030	0
18	20231031	195000	19206310	5030	5030	5030	5030	0
19	20231031	194900	19206310	5030	5030	5030	5030	0
20	20231031	194800	19206310	5030	5030	5030	5030	0
21	20231031	194700	19206310	5030	5030	5030	5030	0
22	20231031	194600	19206310	5030	5030	5030	5030	0
23	20231031	194500	19206310	5030	5030	5030	5030	0
24	20231031	194400	19206310	5030	5030	5030	5030	0
25	20231031	194300	19206310	5030	5030	5030	5030	0
26	20231031	194200	19206310	5030	5030	5030	5030	0
27	20231031	194100	19206310	5030	5030	5030	5030	0
28	20231031	194000	19206310	5030	5030	5030	5030	0
29	20231031	193900	19206310	5030	5030	5030	5030	0
30	20231031	193800	19206310	5030	5030	5030	5030	0
31	20231031	193700	19206310	5030	5030	5030	5030	0
32	20231031	193600	19206310	5030	5030	5030	5030	43
33	20231031	193500	19206310	5030	5030	5030	5030	0
34	20231031	193400	19206310	5030	5030	5030	5030	0
35	20231031	193300	19206310	5030	5030	5030	5030	0
36	20231031	193200	19206310	5030	5030	5030	5030	0
37	20231031	193100	19206310	5030	5030	5030	5030	0
38	20231031	193000	19206310	5030	5030	5030	5030	0
39	20231031	192900	19206310	5030	5030	5030	5030	0
40	20231031	192800	19206310	5030	5030	5030	5030	0
41	20231031	192700	19206310	5030	5030	5030	5030	0
42	20231031	192600	19206310	5030	5030	5030	5030	0
43	20231031	192500	19206310	5030	5030	5030	5030	0
44	20231031	192400	19206310	5030	5030	5030	5030	0
45	20231031	192300	19206310	5030	5030	5030	5030	0
46	20231031	192200	19206310	5030	5030	5030	5030	0
47	20231031	192100	19206310	5030	5030	5030	5030	0
48	20231031	192000	19206310	5030	5030	5030	5030	0
49	20231031	191900	19206310	5030	5030	5030	5030	0
50	20231031	191800	19206310	5030	5030	5030	5030	0
51	20231031	191700	19206310	5030	5030	5030	5030	0
52	20231031	191600	19206310	5030	5030	5030	5030	0
53	20231031	191500	19206310	5030	5030	5030	5030	0
54	20231031	191400	19206310	5030	5030	5030	5030	0
55	20231031	191300	19206310	5030	5030	5030	5030	0
56	20231031	191200	19206310	5030	5030	5030	5030	0
57	20231031	191100	19206310	5030	5030	5030	5030	0
58	20231031	191000	19206310	5030	5030	5030	5030	0
59	20231031	190900	19206310	5030	5030	5030	5030	0
60	20231031	190800	19206310	5030	5030	5030	5030	0
61	20231031	190700	19206310	5030	5030	5030	5030	0
62	20231031	190600	19206310	5030	5030	5030	5030	43
63	20231031	190500	19206310	5030	5030	5030	5030	0
64	20231031	190400	19206310	5030	5030	5030	5030	0
65	20231031	190300	19206310	5030	5030	5030	5030	0
66	20231031	190200	19206310	5030	5030	5030	5030	0
67	20231031	190100	19206310	5030	5030	5030	5030	0
68	20231031	190000	19206310	5030	5030	5030	5030	0
69	20231031	185900	19206310	5030	5030	5030	5030	0
70	20231031	185800	19206310	5030	5030	5030	5030	0
71	20231031	185700	19206310	5030	5030	5030	5030	0
72	20231031	185600	19206310	5030	5030	5030	5030	0
73	20231031	185500	19206310	5030	5030	5030	5030	0
74	20231031	185400	19206310	5030	5030	5030	5030	0
75	20231031	185300	19206310	5030	5030	5030	5030	0
76	20231031	185200	19206310	5030	5030	5030	5030	0
77	20231031	185100	19206310	5030	5030	5030	5030	0
78	20231031	185000	19206310	5030	5030	5030	5030	0
79	20231031	184900	19206310	5030	5030	5030	5030	0
80	20231031	184800	19206310	5030	5030	5030	5030	0
81	20231031	184700	19206310	5030	5030	5030	5030	0
82	20231031	184600	19206310	5030	5030	5030	5030	0
83	20231031	184500	19206310	5030	5030	5030	5030	0
84	20231031	184400	19206310	5030	5030	5030	5030	0
85	20231031	184300	19206310	5030	5030	5030	5030	0
86	20231031	184200	19206310	5030	5030	5030	5030	0
87	20231031	184100	19206310	5030	5030	5030	5030	0
88	20231031	184000	19206310	5030	5030	5030	5030	0
89	20231031	183900	19206310	5030	5030	5030	5030	0
90	20231031	183800	19206310	5030	5030	5030	5030	0
91	20231031	183700	19206310	5030	5030	5030	5030	0
92	20231031	183600	19206310	5030	5030	5030	5030	43
93	20231031	183500	19206310	5030	5030	5030	5030	0
94	20231031	183400	19206310	5030	5030	5030	5030	0
95	20231031	183300	19206310	5030	5030	5030	5030	0
96	20231031	183200	19206310	5030	5030	5030	5030	0
97	20231031	183100	19206310	5030	5030	5030	5030	0
98	20231031	183000	19206310	5030	5030	5030	5030	0
99	20231031	182900	19206310	5030	5030	5030	5030	0
100	20231031	182800	19206310	5030	5030	5030	5030	0
101	20231031	182700	19206310	5030	5030	5030	5030	0
102	20231031	182600	19206310	5030	5030	5030	5030	0
103	20231031	182500	19206310	5030	5030	5030	5030	0
104	20231031	182400	19206310	5030	5030	5030	5030	0
105	20231031	182300	19206310	5030	5030	5030	5030	0
106	20231031	182200	19206310	5030	5030	5030	5030	0
107	20231031	182100	19206310	5030	5030	5030	5030	0
108	20231031	182000	19206310	5030	5030	5030	5030	0
109	20231031	181900	19206310	5030	5030	5030	5030	0
110	20231031	181800	19206310	5030	5030	5030	5030	0
111	20231031	181700	19206310	5030	5030	5030	5030	0
112	20231031	181600	19206310	5030	5030	5030	5030	0
113	20231031	181500	19206310	5030	5030	5030	5030	0
114	20231031	181400	19206310	5030	5030	5030	5030	0
115	20231031	181300	19206310	5030	5030	5030	5030	0
116	20231031	181200	19206310	5030	5030	5030	5030	0
117	20231031	181100	19206310	5030	5030	5030	5030	0
118	20231031	181000	19206310	5030	5030	5030	5030	0
119	20231031	180900	19206310	5030	5030	5030	5030	0
120	20231031	180800	19206310	5030	5030	5030	5030	0
121	20231031	180700	19206310	5030	5030	5030	5030	0
122	20231031	180600	19206310	5030	5030	5030	5030	43
123	20231031	180500	19206310	5030	5030	5030	5030	0
124	20231031	180400	19206310	5030	5030	5030	5030	0
125	20231031	180300	19206310	5030	5030	5030	5030	0
126	20231031	180200	19206310	5030	5030	5030	5030	0
127	20231031	180100	19206310	5030	5030	5030	5030	0
128	20231031	180000	19206310	5030	5030	5030	5030	0
129	20231031	175900	19206310	5030	5030	5030	5030	0
130	20231031	175800	19206310	5030	5030	5030	5030	0
131	20231031	175700	19206310	5030	5030	5030	5030	0
132	20231031	175600	19206310	5030	5030	5030	5030	0
133	20231031	175500	19206310	5030	5030	5030	5030	0
134	20231031	175400	19206310	5030	5030	5030	5030	0
135	20231031	175300	19206310	5030	5030	5030	5030	0
136	20231031	175200	19206310	5030	5030	5030	5030	0
137	20231031	175100	19206310	5030	5030	5030	5030	0
138	20231031	175000	19206310	5030	5030	5030	5030	0
139	20231031	174900	19206310	5030	5030	5030	5030	0
140	20231031	174800	19206310	5030	5030	5030	5030	0
141	20231031	174700	19206310	5030	5030	5030	5030	0
142	20231031	174600	19206310	5030	5030	5030	5030	0
143	20231031	174500	19206310	5030	5030	5030	5030	0
144	20231031	174400	19206310	5030	5030	5030	5030	0
145	20231031	174300	19206310	5030	5030	5030	5030	0
146	20231031	174200	19206310	5030	5030	5030	5030	0
147	20231031	174100	19206310	5030	5030	5030	5030	0
148	20231031	174000	19206310	5030	5030	5030	5030	0
149	20231031	173900	19206310	5030	5030	5030	5030	0
150	20231031	173800	19206310	5030	5030	5030	5030	0
151	20231031	173700	19206310	5030	5030	5030	5030	0
152	20231031	173600	19206310	5030	5030	5030	5030	43
153	20231031	173500	19206310	5030	5030	5030	5030	0
154	20231031	173400	19206310	5030	5030	5030	5030	0
155	20231031	173300	19206310	5030	5030	5030	5030	0
156	20231031	173200	19206310	5030	5030	5030	5030	0
157	20231031	173100	19206310	5030	5030	5030	5030	0
158	20231031	173000	19206310	5030	5030	5030	5030	0
159	20231031	172900	19206310	5030	5030	5030	5030	0
160	20231031	172800	19206310	5030	5030	5030	5030	0
161	20231031	172700	19206310	5030	5030	5030	5030	0
162	20231031	172600	19206310	5030	5030	5030	5030	0
163	20231031	172500	19206310	5030	5030	5030	5030	0
164	20231031	172400	19206310	5030	5030	5030	5030	0
165	20231031	172300	19206310	5030	5030	5030	5030	0
166	20231031	172200	19206310	5030	5030	5030	5030	0
167	20231031	172100	19206310	5030	5030	5030	5030	0
168	20231031	172000	19206310	5030	5030	5030	5030	0
169	20231031	171900	19206310	5030	5030	5030	5030	0
170	20231031	171800	19206310	5030	5030	5030	5030	0
171	20231031	171700	19206310	5030	5030	5030	5030	0
172	20231031	171600	19206310	5030	5030	5030	5030	0
173	20231031	171500	19206310	5030	5030	5030	5030	0
174	20231031	171400	19206310	5030	5030	5030	5030	0
175	20231031	171300	19206310	5030	5030	5030	5030	0
176	20231031	171200	19206310	5030	5030	5030	5030	0
177	20231031	171100	19206310	5030	5030	5030	5030	0
178	20231031	171000	19206310	5030	5030	5030	5030	0
179	20231031	170900	19206310	5030	5030	5030	5030	0
180	20231031	170800	19206310	5030	5030	5030	5030	0
181	20231031	170700	19206310	5030	5030	5030	5030	0
182	20231031	170600	19206310	5030	5030	5030	5030	43
183	20231031	170500	19206310	5030	5030	5030	5030	0
184	20231031	170400	19206310	5030	5030	5030	5030	0
185	20231031	170300	19206310	5030	5030	5030	5030	0
186	20231031	170200	19206310	5030	5030	5030	5030	0
187	20231031	170100	19206310	5030	5030	5030	5030	0
188	20231031	170000	19206310	5030	5030	5030	5030	0
189	20231031	165900	19206310	5030	5030	5030	5030	0
190	20231031	165800	19206310	5030	5030	5030	5030	0
191	20231031	165700	19206310	5030	5030	5030	5030	0
192	20231031	165600	19206310	5030	5030	5030	5030	0
193	20231031	165500	19206310	5030	5030	5030	5030	0
194	20231031	165400	19206310	5030	5030	5030	5030	0
195	20231031	165300	19206310	5030	5030	5030	5030	0
196	20231031	165200	19206310	5030	5030	5030	5030	0
197	20231031	165100	19206310	5030	5030	5030	5030	0
198	20231031	165000	19206310	5030	5030	5030	5030	0
199	20231031	164900	19206310	5030	5030	5030	5030	0
200	20231031	164800	19206310	5030	5030	5030	5030	0
201	20231031	164700	19206310	5030	5030	5030	5030	0
202	20231031	164600	19206310	5030	5030	5030	5030	0
203	20231031	164500	19206310	5030	5030	5030	5030	0
204	20231031	164400	19206310	5030	5030	5030	5030	0
205	20231031	164300	19206310	5030	5030	5030	5030	0
206	20231031	164200	19206310	5030	5030	5030	5030	0
207	20231031	164100	19206310	5030	5030	5030	5030	0
208	20231031	164000	19206310	5030	5030	5030	5030	0
209	20231031	163900	19206310	5030	5030	5030	5030	0
210	20231031	163800	19206310	5030	5030	5030	5030	0
211	20231031	163700	19206310	5030	5030	5030	5030	0
212	20231031	163600	19206310	5030	5030	5030	5030	43
213	20231031	163500	19206310	5030	5030	5030	5030	0
214	20231031	163400	19206310	5030	5030	5030	5030	0
215	20231031	163300	19206310	5030	5030	5030	5030	0
216	20231031	163200	19206310	5030	5030	5030	5030	0
217	20231031	163100	19206310	5030	5030	5030	5030	0
218	20231031	163000	19206310	5030	5030	5030	5030	0
219	20231031	162900	19206310	5030	5030	5030	5030	0
220	20231031	162800	19206310	5030	5030	5030	5030	0
221	20231031	162700	19206310	5030	5030	5030	5030	0
222	20231031	162600	19206310	5030	5030	5030	5030	0
223	20231031	162500	19206310	5030	5030	5030	5030	0
224	20231031	162400	19206310	5030	5030	5030	5030	0
225	20231031	162300	19206310	5030	5030	5030	5030	0
226	20231031	162200	19206310	5030	5030	5030	5030	0
227	20231031	162100	19206310	5030	5030	5030	5030	0
228	20231031	162000	19206310	5030	5030	5030	5030	0
229	20231031	161900	19206310	5030	5030	5030	5030	0
230	20231031	161800	19206310	5030	5030	5030	5030	0
231	20231031	161700	19206310	5030	5030	5030	5030	0
232	20231031	161600	19206310	5030	5030	5030	5030	0
233	20231031	161500	19206310	5030	5030	5030	5030	0
234	20231031	161400	19206310	5030	5030	5030	5030	0
235	20231031	161300	19206310	5030	5030	5030	5030	0
236	20231031	161200	19206310	5030	5030	5030	5030	0
237	20231031	161100	19206310	5030	5030	5030	5030	0
238	20231031	161000	19206310	5030	5030	5030	5030	0
239	20231031	160900	19206310	5030	5030	5030	5030	0
240	20231031	160800	19206310	5030	5030	5030	5030	0
241	20231031	160700	19206310	5030	5030	5030	5030	0
242	20231031	160600	19206310	5030	5030	5030	5030	43
243	20231031	160500	19206310	5030	5030	5030	5030	0
244	20231031	160400	19206310	5030	5030	5030	5030	0
245	20231031	160300	19206310	5030	5030	5030	5030	0
246	20231031	160200	19206310	5030	5030	5030	5030	0
247	20231031	160100	19206310	5030	5030	5030	5030	0
248	20231031	160000	19206310	5030	5030	5030	5030	0
249	20231031	155900	19206310	5030	5030	5030	5030	0
250	20231031	155800	19206310	5030	5030	5030	5030	0
251	20231031	155700	19206310	5030	5030	5030	5030	0
252	20231031	155600	19206310	5030	5030	5030	5030	0
253	20231031	155500	19206310	5030	5030	5030	5030	0
254	20231031	155400	19206310	5030	5030	5030	5030	0
255	20231031	155300	19206310	5030	5030	5030	5030	0
256	20231031	155200	19206310	5030	5030	5030	5030	0
257	20231031	155100	19206310	5030	5030	5030	5030	0
258	20231031	155000	19206310	5030	5030	5030	5030	0
259	20231031	154900	19206310	5030	5030	5030	5030	0
260	20231031	154800	19206310	5030	5030	5030	5030	0
261	20231031	154700	19206310	5030	5030	5030	5030	0
262	20231031	154600	19206310	5030	5030	5030	5030	0
263	20231031	154500	19206310	5030	5030	5030	5030	0
264	20231031	154400	19206310	5030	5030	5030	5030	0
265	20231031	154300	19206310	5030	5030	5030	5030	0
266	20231031	154200	19206310	5030	5030	5030	5030	0
267	20231031	154100	19206310	5030	5030	5030	5030	0
268	20231031	154000	19206310	5030	5030	5030	5030	0
269	20231031	153900	19206310	5030	5030	5030	5030	0
270	20231031	153800	19206310	5030	5030	5030	5030	0
271	20231031	153700	19206310	5030	5030	5030	5030	0
272	20231031	153600	19206310	5030	5030	5030	5030	43
273	20231031	153500	19206310	5030	5030	5030	5030	0
274	20231031	153400	19206310	5030	5030	5030	5030	0
275	20231031	153300	19206310	5030	5030	5030	5030	0
276	20231031	153200	19206310	5030	5030	5030	5030	0
277	20231031	153100	19206310	5030	5030	5030	5030	0
278	20231031	153000	19206310	5030	5030	5030	5030	43
279	20231031	152900	18990020	5030	5030	5030	5030	0
280	20231031	152800	18990020	5030	5030	5030	5030	0
281	20231031	152700	18990020	5030	5030	5030	5030	0
282	20231031	152600	18990020	5030	5030	5030	5030	0
283	20231031	152500	18990020	5030	5030	5030	5030	0
284	20231031	152400	18990020	5030	5030	5030	5030	0
285	20231031	152300	18990020	5030	5030	5030	5030	0
286	20231031	152200	18990020	5030	5030	5030	5030	0
287	20231031	152100	18990020	5030	5030	5030	5030	0
288	20231031	152000	18990020	5030	5030	5030	5030	0
289	20231031	151900	18990020	5030	5030	5030	5030	20
290	20231031	151800	18889420	5030	5030	5030	5030	5
291	20231031	151700	18864270	5030	5030	5030	5030	40
292	20231031	151600	18663070	5030	5030	5030	5030	0
293	20231031	151500	18663070	5030	5030	5030	5030	0
294	20231031	151400	18663070	5030	5030	5030	5030	0
295	20231031	151300	18663070	5030	5030	5030	5030	0
296	20231031	151200	18663070	5030	5030	5030	5030	0
297	20231031	151100	18663070	5030	5030	5030	5030	26
298	20231031	151000	18532290	5030	5040	5040	5030	2
299	20231031	150900	18522220	5020	5020	5020	5020	0
300	20231031	150800	18522220	5020	5020	5020	5020	0
301	20231031	150700	18522220	5020	5020	5020	5020	0
302	20231031	150600	18522220	5020	5020	5020	5020	0
303	20231031	150500	18522220	5020	5020	5020	5020	0
304	20231031	150400	18522220	5020	5020	5020	5020	0
305	20231031	150300	18522220	5020	5020	5020	5020	0
306	20231031	150200	18522220	5020	5020	5020	5020	0
307	20231031	150100	18522220	5020	5020	5020	5020	0
308	20231031	150000	18522220	5020	5040	5040	5020	400
309	20231031	145900	16511570	5040	5040	5040	5040	0
310	20231031	145800	16511570	5040	5040	5040	5040	0
311	20231031	145700	16511570	5040	5040	5040	5040	0
312	20231031	145600	16511570	5040	5040	5040	5040	55
313	20231031	145500	16234370	5040	5040	5040	5040	0
314	20231031	145400	16234370	5040	5040	5040	5040	0
315	20231031	145300	16234370	5040	5040	5040	5040	0
316	20231031	145200	16234370	5040	5040	5040	5040	0
317	20231031	145100	16234370	5040	5040	5040	5040	0
318	20231031	145000	16234370	5040	5040	5040	5040	0
319	20231031	144900	16234370	5040	5040	5040	5040	0
320	20231031	144800	16234370	5040	5040	5040	5040	0
321	20231031	144700	16234370	5040	5040	5040	5040	797
322	20231031	144600	12217490	5050	5050	5050	5050	0
323	20231031	144500	12217490	5050	5050	5050	5050	0
324	20231031	144400	12217490	5050	5050	5050	5050	0
325	20231031	144300	12217490	5050	5050	5050	5050	0
326	20231031	144200	12217490	5050	5050	5050	5050	0
327	20231031	144100	12217490	5050	5050	5050	5050	0
328	20231031	144000	12217490	5050	5050	5050	5050	0
329	20231031	143900	12217490	5050	5050	5050	5050	0
330	20231031	143800	12217490	5050	5050	5050	5050	0
331	20231031	143700	12217490	5050	5050	5050	5050	0
332	20231031	143600	12217490	5050	5050	5050	5050	0
333	20231031	143500	12217490	5050	5050	5050	5050	0
334	20231031	143400	12217490	5050	5050	5050	5050	0
335	20231031	143300	12217490	5050	5050	5050	5050	83
336	20231031	143200	11798340	5050	5050	5050	5050	48
337	20231031	143100	11555940	5060	5060	5060	5060	0
338	20231031	143000	11555940	5060	5060	5060	5060	1
339	20231031	142900	11550880	5060	5060	5060	5060	0
340	20231031	142800	11550880	5060	5060	5060	5060	0
341	20231031	142700	11550880	5060	5060	5060	5060	0
342	20231031	142600	11550880	5060	5060	5060	5060	1
343	20231031	142500	11545820	5050	5050	5050	5050	0
344	20231031	142400	11545820	5050	5050	5050	5050	10
345	20231031	142300	11495320	5050	5050	5050	5050	0
346	20231031	142200	11495320	5050	5050	5050	5050	0
347	20231031	142100	11495320	5050	5050	5050	5050	0
348	20231031	142000	11495320	5050	5050	5050	5050	0
349	20231031	141900	11495320	5050	5050	5050	5050	0
350	20231031	141800	11495320	5050	5050	5050	5050	80
351	20231031	141700	11091320	5060	5060	5060	5060	11
352	20231031	141600	11035660	5060	5060	5060	5060	0
353	20231031	141500	11035660	5060	5060	5060	5060	0
354	20231031	141400	11035660	5060	5060	5060	5060	0
355	20231031	141300	11035660	5060	5060	5060	5060	0
356	20231031	141200	11035660	5060	5060	5060	5060	0
357	20231031	141100	11035660	5060	5060	5060	5060	0
358	20231031	141000	11035660	5060	5060	5060	5060	0
359	20231031	140900	11035660	5060	5060	5060	5060	0
360	20231031	140800	11035660	5060	5060	5060	5060	0
361	20231031	140700	11035660	5060	5060	5060	5060	0
362	20231031	140600	11035660	5060	5060	5060	5060	0
363	20231031	140500	11035660	5060	5060	5060	5060	30
364	20231031	140400	10883860	5060	5060	5060	5060	10
365	20231031	140300	10833260	5060	5060	5060	5060	0
366	20231031	140200	10833260	5060	5060	5060	5060	0
367	20231031	140100	10833260	5060	5060	5060	5060	0
368	20231031	140000	10833260	5060	5060	5060	5060	0
369	20231031	135900	10833260	5060	5060	5060	5060	0
370	20231031	135800	10833260	5060	5060	5060	5060	0
371	20231031	135700	10833260	5060	5060	5060	5060	0
372	20231031	135600	10833260	5060	5060	5060	5060	0
373	20231031	135500	10833260	5060	5060	5060	5060	0
374	20231031	135400	10833260	5060	5060	5060	5060	0
375	20231031	135300	10833260	5060	5060	5060	5060	0
376	20231031	135200	10833260	5060	5060	5060	5060	0
377	20231031	135100	10833260	5060	5060	5060	5060	0
378	20231031	135000	10833260	5060	5060	5060	5060	0
379	20231031	134900	10833260	5060	5060	5060	5060	0
380	20231031	134800	10833260	5060	5060	5060	5060	0
381	20231031	134700	10833260	5060	5060	5060	5060	20
382	20231031	134600	10732060	5060	5060	5060	5060	0
383	20231031	134500	10732060	5060	5060	5060	5060	0
384	20231031	134400	10732060	5060	5060	5060	5060	0
385	20231031	134300	10732060	5060	5060	5060	5060	0
386	20231031	134200	10732060	5060	5060	5060	5060	0
387	20231031	134100	10732060	5060	5060	5060	5060	0
388	20231031	134000	10732060	5060	5060	5060	5060	0
389	20231031	133900	10732060	5060	5060	5060	5060	0
390	20231031	133800	10732060	5060	5060	5060	5060	0
391	20231031	133700	10732060	5060	5060	5060	5060	0
392	20231031	133600	10732060	5060	5060	5060	5060	0
393	20231031	133500	10732060	5060	5060	5060	5060	3
394	20231031	133400	10716880	5060	5060	5060	5060	0
395	20231031	133300	10716880	5060	5060	5060	5060	0
396	20231031	133200	10716880	5060	5060	5060	5060	0
397	20231031	133100	10716880	5060	5060	5060	5060	0
398	20231031	133000	10716880	5060	5060	5060	5060	0
399	20231031	132900	10716880	5060	5060	5060	5060	0
400	20231031	132800	10716880	5060	5060	5060	5060	0
401	20231031	132700	10716880	5060	5060	5060	5060	0
402	20231031	132600	10716880	5060	5060	5060	5060	2
403	20231031	132500	10706760	5050	5050	5050	5050	0
404	20231031	132400	10706760	5050	5050	5050	5050	2
405	20231031	132300	10696660	5050	5050	5050	5050	0
406	20231031	132200	10696660	5050	5050	5050	5050	0
407	20231031	132100	10696660	5050	5050	5050	5050	10
408	20231031	132000	10646160	5050	5050	5050	5050	0
409	20231031	131900	10646160	5050	5050	5050	5050	0
410	20231031	131800	10646160	5050	5050	5050	5050	40
411	20231031	131700	10444160	5050	5050	5050	5050	0
412	20231031	131600	10444160	5050	5050	5050	5050	0
413	20231031	131500	10444160	5050	5050	5050	5050	0
414	20231031	131400	10444160	5050	5050	5050	5050	0
415	20231031	131300	10444160	5050	5050	5050	5050	0
416	20231031	131200	10444160	5050	5050	5050	5050	10
417	20231031	131100	10393660	5050	5050	5050	5050	0
418	20231031	131000	10393660	5050	5050	5050	5050	0
419	20231031	130900	10393660	5050	5050	5050	5050	0
420	20231031	130800	10393660	5050	5050	5050	5050	0
421	20231031	130700	10393660	5050	5050	5050	5050	0
422	20231031	130600	10393660	5050	5050	5050	5050	2
423	20231031	130500	10383560	5050	5050	5050	5050	0
424	20231031	130400	10383560	5050	5050	5050	5050	0
425	20231031	130300	10383560	5050	5050	5050	5050	0
426	20231031	130200	10383560	5050	5050	5050	5050	0
427	20231031	130100	10383560	5050	5050	5050	5050	446
428	20231031	130000	8131260	5050	5050	5050	5050	8
429	20231031	125900	8090860	5060	5060	5060	5060	0
430	20231031	125800	8090860	5060	5060	5060	5060	0
431	20231031	125700	8090860	5060	5060	5060	5060	0
432	20231031	125600	8090860	5060	5060	5060	5060	0
433	20231031	125500	8090860	5060	5060	5060	5060	0
434	20231031	125400	8090860	5060	5060	5060	5060	0
435	20231031	125300	8090860	5060	5060	5060	5060	0
436	20231031	125200	8090860	5060	5060	5060	5060	0
437	20231031	125100	8090860	5060	5060	5060	5060	0
438	20231031	125000	8090860	5060	5060	5060	5060	0
439	20231031	124900	8090860	5060	5060	5060	5060	0
440	20231031	124800	8090860	5060	5060	5060	5060	0
441	20231031	124700	8090860	5060	5060	5060	5060	0
442	20231031	124600	8090860	5060	5060	5060	5060	0
443	20231031	124500	8090860	5060	5060	5060	5060	0
444	20231031	124400	8090860	5060	5060	5060	5060	1
445	20231031	124300	8085800	5060	5060	5060	5060	300
446	20231031	124200	6567800	5060	5060	5060	5060	0
447	20231031	124100	6567800	5060	5060	5060	5060	10
448	20231031	124000	6517200	5060	5060	5060	5060	0
449	20231031	123900	6517200	5060	5060	5060	5060	0
450	20231031	123800	6517200	5060	5060	5060	5060	0
451	20231031	123700	6517200	5060	5060	5060	5060	0
452	20231031	123600	6517200	5060	5060	5060	5060	0
453	20231031	123500	6517200	5060	5060	5060	5060	0
454	20231031	123400	6517200	5060	5060	5060	5060	10
455	20231031	123300	6466600	5060	5060	5060	5060	0
456	20231031	123200	6466600	5060	5060	5060	5060	0
457	20231031	123100	6466600	5060	5060	5060	5060	0
458	20231031	123000	6466600	5060	5060	5060	5060	0
459	20231031	122900	6466600	5060	5060	5060	5060	0
460	20231031	122800	6466600	5060	5060	5060	5060	0
461	20231031	122700	6466600	5060	5060	5060	5060	0
462	20231031	122600	6466600	5060	5060	5060	5060	0
463	20231031	122500	6466600	5060	5060	5060	5060	0
464	20231031	122400	6466600	5060	5060	5060	5060	0
465	20231031	122300	6466600	5060	5060	5060	5060	0
466	20231031	122200	6466600	5060	5060	5060	5060	42
467	20231031	122100	6254080	5060	5060	5060	5060	0
468	20231031	122000	6254080	5060	5060	5060	5060	0
469	20231031	121900	6254080	5060	5060	5060	5060	0
470	20231031	121800	6254080	5060	5060	5060	5060	1
471	20231031	121700	6249020	5060	5060	5060	5060	0
472	20231031	121600	6249020	5060	5060	5060	5060	0
473	20231031	121500	6249020	5060	5060	5060	5060	0
474	20231031	121400	6249020	5060	5060	5060	5060	0
475	20231031	121300	6249020	5060	5060	5060	5060	0
476	20231031	121200	6249020	5060	5060	5060	5060	0
477	20231031	121100	6249020	5060	5060	5060	5060	0
478	20231031	121000	6249020	5060	5060	5060	5060	0
479	20231031	120900	6249020	5060	5060	5060	5060	0
480	20231031	120800	6249020	5060	5060	5060	5060	0
481	20231031	120700	6249020	5060	5060	5060	5060	0
482	20231031	120600	6249020	5060	5060	5060	5060	0
483	20231031	120500	6249020	5060	5060	5060	5060	0
484	20231031	120400	6249020	5060	5060	5060	5060	0
485	20231031	120300	6249020	5060	5060	5060	5060	0
486	20231031	120200	6249020	5060	5060	5060	5060	0
487	20231031	120100	6249020	5060	5060	5060	5060	0
488	20231031	120000	6249020	5060	5060	5060	5060	0
489	20231031	115900	6249020	5060	5060	5060	5060	0
490	20231031	115800	6249020	5060	5060	5060	5060	0
491	20231031	115700	6249020	5060	5060	5060	5060	0
492	20231031	115600	6249020	5060	5060	5060	5060	0
493	20231031	115500	6249020	5060	5060	5060	5060	0
494	20231031	115400	6249020	5060	5060	5060	5060	0
495	20231031	115300	6249020	5060	5060	5060	5060	0
496	20231031	115200	6249020	5060	5060	5060	5060	0
497	20231031	115100	6249020	5060	5060	5060	5060	0
498	20231031	115000	6249020	5060	5060	5060	5060	0
499	20231031	114900	6249020	5060	5080	5080	5060	97
500	20231031	114800	5758160	5060	5060	5060	5060	0
501	20231031	114700	5758160	5060	5060	5060	5060	0
502	20231031	114600	5758160	5060	5060	5060	5060	0
503	20231031	114500	5758160	5060	5090	5090	5060	386
504	20231031	114400	3804420	5100	5100	5100	5100	0
505	20231031	114300	3804420	5100	5100	5100	5100	10
506	20231031	114200	3753420	5120	5120	5120	5120	0
507	20231031	114100	3753420	5120	5120	5120	5120	0
508	20231031	114000	3753420	5120	5120	5120	5120	0
509	20231031	113900	3753420	5120	5120	5120	5120	0
510	20231031	113800	3753420	5120	5120	5120	5120	0
511	20231031	113700	3753420	5120	5120	5120	5120	0
512	20231031	113600	3753420	5120	5120	5120	5120	0
513	20231031	113500	3753420	5120	5120	5120	5120	0
514	20231031	113400	3753420	5120	5120	5120	5120	0
515	20231031	113300	3753420	5120	5120	5120	5120	0
516	20231031	113200	3753420	5120	5120	5120	5120	0
517	20231031	113100	3753420	5120	5120	5120	5120	0
518	20231031	113000	3753420	5120	5120	5120	5120	1
519	20231031	112900	3748300	5120	5120	5120	5120	0
520	20231031	112800	3748300	5120	5120	5120	5120	0
521	20231031	112700	3748300	5120	5120	5120	5120	0
522	20231031	112600	3748300	5120	5120	5120	5120	0
523	20231031	112500	3748300	5120	5120	5120	5120	0
524	20231031	112400	3748300	5120	5120	5120	5120	0
525	20231031	112300	3748300	5120	5120	5120	5120	0
526	20231031	112200	3748300	5120	5120	5120	5120	0
527	20231031	112100	3748300	5120	5120	5120	5120	0
528	20231031	112000	3748300	5120	5120	5120	5120	6
529	20231031	111900	3717580	5120	5120	5120	5120	0
530	20231031	111800	3717580	5120	5120	5120	5120	0
531	20231031	111700	3717580	5120	5120	5120	5120	0
532	20231031	111600	3717580	5120	5120	5120	5120	0
533	20231031	111500	3717580	5120	5120	5120	5120	0
534	20231031	111400	3717580	5120	5120	5120	5120	0
535	20231031	111300	3717580	5120	5120	5120	5120	0
536	20231031	111200	3717580	5120	5120	5120	5120	0
537	20231031	111100	3717580	5120	5120	5120	5120	0
538	20231031	111000	3717580	5120	5120	5120	5120	0
539	20231031	110900	3717580	5120	5120	5120	5120	0
540	20231031	110800	3717580	5120	5120	5120	5120	0
541	20231031	110700	3717580	5120	5120	5120	5120	0
542	20231031	110600	3717580	5120	5120	5120	5120	0
543	20231031	110500	3717580	5120	5120	5120	5120	0
544	20231031	110400	3717580	5120	5120	5120	5120	0
545	20231031	110300	3717580	5120	5120	5120	5120	0
546	20231031	110200	3717580	5120	5120	5120	5120	0
547	20231031	110100	3717580	5120	5120	5120	5120	0
548	20231031	110000	3717580	5120	5120	5120	5120	0
549	20231031	105900	3717580	5120	5120	5120	5120	0
550	20231031	105800	3717580	5120	5120	5120	5120	0
551	20231031	105700	3717580	5120	5120	5120	5120	0
552	20231031	105600	3717580	5120	5120	5120	5120	0
553	20231031	105500	3717580	5120	5120	5120	5120	0
554	20231031	105400	3717580	5120	5120	5120	5120	1
555	20231031	105300	3712460	5120	5120	5120	5120	0
556	20231031	105200	3712460	5120	5120	5120	5120	0
557	20231031	105100	3712460	5120	5120	5120	5120	0
558	20231031	105000	3712460	5120	5120	5120	5120	0
559	20231031	104900	3712460	5120	5120	5120	5120	0
560	20231031	104800	3712460	5120	5120	5120	5120	0
561	20231031	104700	3712460	5120	5120	5120	5120	1
562	20231031	104600	3707340	5100	5100	5100	5100	0
563	20231031	104500	3707340	5100	5100	5100	5100	0
564	20231031	104400	3707340	5100	5100	5100	5100	0
565	20231031	104300	3707340	5100	5100	5100	5100	9
566	20231031	104200	3661440	5080	5080	5080	5080	0
567	20231031	104100	3661440	5080	5080	5080	5080	0
568	20231031	104000	3661440	5080	5080	5080	5080	0
569	20231031	103900	3661440	5080	5080	5080	5080	0
570	20231031	103800	3661440	5080	5080	5080	5080	0
571	20231031	103700	3661440	5080	5080	5080	5080	0
572	20231031	103600	3661440	5080	5080	5080	5080	0
573	20231031	103500	3661440	5080	5080	5080	5080	0
574	20231031	103400	3661440	5080	5080	5080	5080	0
575	20231031	103300	3661440	5080	5080	5080	5080	0
576	20231031	103200	3661440	5080	5080	5080	5080	0
577	20231031	103100	3661440	5080	5080	5080	5080	0
578	20231031	103000	3661440	5080	5080	5080	5080	0
579	20231031	102900	3661440	5080	5080	5080	5080	0
580	20231031	102800	3661440	5080	5080	5080	5080	0
581	20231031	102700	3661440	5080	5080	5080	5080	0
582	20231031	102600	3661440	5080	5080	5080	5080	0
583	20231031	102500	3661440	5080	5080	5080	5080	0
584	20231031	102400	3661440	5080	5080	5080	5080	1
585	20231031	102300	3656360	5070	5090	5090	5070	201
586	20231031	102200	2637230	5090	5090	5090	5090	0
587	20231031	102100	2637230	5090	5090	5090	5090	1
588	20231031	102000	2632140	5070	5070	5070	5050	81
589	20231031	101900	2222860	5080	5080	5080	5080	0
590	20231031	101800	2222860	5080	5080	5080	5080	4
591	20231031	101700	2202540	5090	5090	5090	5090	20
592	20231031	101600	2100740	5100	5100	5100	5100	0
593	20231031	101500	2100740	5100	5100	5100	5100	0
594	20231031	101400	2100740	5100	5100	5100	5100	0
595	20231031	101300	2100740	5100	5100	5100	5100	0
596	20231031	101200	2100740	5100	5100	5100	5100	0
597	20231031	101100	2100740	5100	5100	5100	5100	0
598	20231031	101000	2100740	5100	5100	5100	5100	2
599	20231031	100900	2090540	5100	5100	5100	5100	0
600	20231031	100800	2090540	5100	5100	5100	5090	63
601	20231031	100700	1769850	5100	5100	5100	5100	14
602	20231031	100600	1698450	5100	5100	5100	5100	1
603	20231031	100500	1693350	5110	5130	5130	5110	17
604	20231031	100400	1606350	5130	5130	5130	5130	0
605	20231031	100300	1606350	5130	5130	5130	5130	0
606	20231031	100200	1606350	5130	5130	5130	5130	0
607	20231031	100100	1606350	5130	5130	5130	5130	0
608	20231031	100000	1606350	5130	5130	5130	5130	0
609	20231031	095900	1606350	5130	5130	5130	5130	1
610	20231031	095800	1601220	5150	5150	5150	5150	0
611	20231031	095700	1601220	5150	5120	5150	5120	4
612	20231031	095600	1580690	5110	5110	5110	5110	0
613	20231031	095500	1580690	5110	5110	5110	5110	0
614	20231031	095400	1580690	5110	5110	5110	5110	0
615	20231031	095300	1580690	5110	5110	5110	5110	0
616	20231031	095200	1580690	5110	5110	5110	5110	0
617	20231031	095100	1580690	5110	5110	5110	5110	0
618	20231031	095000	1580690	5110	5110	5110	5110	0
619	20231031	094900	1580690	5110	5110	5110	5110	0
620	20231031	094800	1580690	5110	5110	5110	5110	20
621	20231031	094700	1478490	5150	5150	5150	5150	0
622	20231031	094600	1478490	5150	5150	5150	5150	0
623	20231031	094500	1478490	5150	5150	5150	5150	0
624	20231031	094400	1478490	5150	5150	5150	5150	0
625	20231031	094300	1478490	5150	5150	5150	5150	0
626	20231031	094200	1478490	5150	5150	5150	5150	0
627	20231031	094100	1478490	5150	5150	5150	5150	0
628	20231031	094000	1478490	5150	5130	5150	5130	3
629	20231031	093900	1463080	5120	5120	5120	5120	22
630	20231031	093800	1350440	5120	5120	5120	5120	4
631	20231031	093700	1329960	5140	5140	5140	5140	0
632	20231031	093600	1329960	5140	5140	5140	5140	0
633	20231031	093500	1329960	5140	5140	5140	5140	1
634	20231031	093400	1324820	5140	5140	5140	5140	0
635	20231031	093300	1324820	5140	5140	5140	5140	1
636	20231031	093200	1319680	5150	5140	5150	5140	2
637	20231031	093100	1309390	5150	5140	5150	5140	10
638	20231031	093000	1257960	5120	5120	5120	5120	0
639	20231031	092900	1257960	5120	5120	5120	5120	0
640	20231031	092800	1257960	5120	5130	5130	5120	50
641	20231031	092700	1001920	5150	5150	5150	5150	0
642	20231031	092600	1001920	5150	5150	5150	5150	0
643	20231031	092500	1001920	5150	5150	5150	5150	0
644	20231031	092400	1001920	5150	5150	5150	5150	0
645	20231031	092300	1001920	5150	5150	5150	5150	0
646	20231031	092200	1001920	5150	5150	5150	5150	1
647	20231031	092100	996770	5140	5140	5140	5140	0
648	20231031	092000	996770	5140	5140	5140	5140	0
649	20231031	091900	996770	5140	5140	5140	5140	0
650	20231031	091800	996770	5140	5140	5140	5140	1
651	20231031	091700	991630	5160	5160	5160	5160	0
652	20231031	091600	991630	5160	5160	5160	5160	0
653	20231031	091500	991630	5160	5160	5160	5160	0
654	20231031	091400	991630	5160	5160	5160	5160	0
655	20231031	091300	991630	5160	5160	5160	5160	0
656	20231031	091200	991630	5160	5160	5160	5160	0
657	20231031	091100	991630	5160	5160	5160	5160	0
658	20231031	091000	991630	5160	5160	5160	5160	0
659	20231031	090900	991630	5160	5160	5160	5160	0
660	20231031	090800	991630	5160	5160	5160	5160	0
661	20231031	090700	991630	5160	5160	5160	5160	0
662	20231031	090600	991630	5160	5160	5160	5160	0
663	20231031	090500	991630	5160	5160	5160	5160	0
664	20231031	090400	991630	5160	5160	5160	5160	0
665	20231031	090300	991630	5160	5160	5160	5160	12
666	20231031	090200	929710	5160	5150	5160	5150	88
667	20231031	090100	475640	5170	5170	5170	5170	0
668	20231031	090000	475640	5170	5170	5170	5170	92