KissMeData/154030/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202400	65261330	2955	2955	2955	2955	719
3	20231031	202300	65261330	2955	2955	2955	2955	0
4	20231031	202200	65261330	2955	2955	2955	2955	0
5	20231031	202100	65261330	2955	2955	2955	2955	0
6	20231031	202000	65261330	2955	2955	2955	2955	0
7	20231031	201900	65261330	2955	2955	2955	2955	0
8	20231031	201800	65261330	2955	2955	2955	2955	0
9	20231031	201700	65261330	2955	2955	2955	2955	0
10	20231031	201600	65261330	2955	2955	2955	2955	0
11	20231031	201500	65261330	2955	2955	2955	2955	0
12	20231031	201400	65261330	2955	2955	2955	2955	0
13	20231031	201300	65261330	2955	2955	2955	2955	0
14	20231031	201200	65261330	2955	2955	2955	2955	0
15	20231031	201100	65261330	2955	2955	2955	2955	0
16	20231031	201000	65261330	2955	2955	2955	2955	0
17	20231031	200900	65261330	2955	2955	2955	2955	0
18	20231031	200800	65261330	2955	2955	2955	2955	0
19	20231031	200700	65261330	2955	2955	2955	2955	0
20	20231031	200600	65261330	2955	2955	2955	2955	0
21	20231031	200500	65261330	2955	2955	2955	2955	0
22	20231031	200400	65261330	2955	2955	2955	2955	0
23	20231031	200300	65261330	2955	2955	2955	2955	0
24	20231031	200200	65261330	2955	2955	2955	2955	0
25	20231031	200100	65261330	2955	2955	2955	2955	0
26	20231031	200000	65261330	2955	2955	2955	2955	0
27	20231031	195900	65261330	2955	2955	2955	2955	0
28	20231031	195800	65261330	2955	2955	2955	2955	0
29	20231031	195700	65261330	2955	2955	2955	2955	0
30	20231031	195600	65261330	2955	2955	2955	2955	0
31	20231031	195500	65261330	2955	2955	2955	2955	0
32	20231031	195400	65261330	2955	2955	2955	2955	719
33	20231031	195300	65261330	2955	2955	2955	2955	0
34	20231031	195200	65261330	2955	2955	2955	2955	0
35	20231031	195100	65261330	2955	2955	2955	2955	0
36	20231031	195000	65261330	2955	2955	2955	2955	0
37	20231031	194900	65261330	2955	2955	2955	2955	0
38	20231031	194800	65261330	2955	2955	2955	2955	0
39	20231031	194700	65261330	2955	2955	2955	2955	0
40	20231031	194600	65261330	2955	2955	2955	2955	0
41	20231031	194500	65261330	2955	2955	2955	2955	0
42	20231031	194400	65261330	2955	2955	2955	2955	0
43	20231031	194300	65261330	2955	2955	2955	2955	0
44	20231031	194200	65261330	2955	2955	2955	2955	0
45	20231031	194100	65261330	2955	2955	2955	2955	0
46	20231031	194000	65261330	2955	2955	2955	2955	0
47	20231031	193900	65261330	2955	2955	2955	2955	0
48	20231031	193800	65261330	2955	2955	2955	2955	0
49	20231031	193700	65261330	2955	2955	2955	2955	0
50	20231031	193600	65261330	2955	2955	2955	2955	0
51	20231031	193500	65261330	2955	2955	2955	2955	0
52	20231031	193400	65261330	2955	2955	2955	2955	0
53	20231031	193300	65261330	2955	2955	2955	2955	0
54	20231031	193200	65261330	2955	2955	2955	2955	0
55	20231031	193100	65261330	2955	2955	2955	2955	0
56	20231031	193000	65261330	2955	2955	2955	2955	0
57	20231031	192900	65261330	2955	2955	2955	2955	0
58	20231031	192800	65261330	2955	2955	2955	2955	0
59	20231031	192700	65261330	2955	2955	2955	2955	0
60	20231031	192600	65261330	2955	2955	2955	2955	0
61	20231031	192500	65261330	2955	2955	2955	2955	0
62	20231031	192400	65261330	2955	2955	2955	2955	719
63	20231031	192300	65261330	2955	2955	2955	2955	0
64	20231031	192200	65261330	2955	2955	2955	2955	0
65	20231031	192100	65261330	2955	2955	2955	2955	0
66	20231031	192000	65261330	2955	2955	2955	2955	0
67	20231031	191900	65261330	2955	2955	2955	2955	0
68	20231031	191800	65261330	2955	2955	2955	2955	0
69	20231031	191700	65261330	2955	2955	2955	2955	0
70	20231031	191600	65261330	2955	2955	2955	2955	0
71	20231031	191500	65261330	2955	2955	2955	2955	0
72	20231031	191400	65261330	2955	2955	2955	2955	0
73	20231031	191300	65261330	2955	2955	2955	2955	0
74	20231031	191200	65261330	2955	2955	2955	2955	0
75	20231031	191100	65261330	2955	2955	2955	2955	0
76	20231031	191000	65261330	2955	2955	2955	2955	0
77	20231031	190900	65261330	2955	2955	2955	2955	0
78	20231031	190800	65261330	2955	2955	2955	2955	0
79	20231031	190700	65261330	2955	2955	2955	2955	0
80	20231031	190600	65261330	2955	2955	2955	2955	0
81	20231031	190500	65261330	2955	2955	2955	2955	0
82	20231031	190400	65261330	2955	2955	2955	2955	0
83	20231031	190300	65261330	2955	2955	2955	2955	0
84	20231031	190200	65261330	2955	2955	2955	2955	0
85	20231031	190100	65261330	2955	2955	2955	2955	0
86	20231031	190000	65261330	2955	2955	2955	2955	0
87	20231031	185900	65261330	2955	2955	2955	2955	0
88	20231031	185800	65261330	2955	2955	2955	2955	0
89	20231031	185700	65261330	2955	2955	2955	2955	0
90	20231031	185600	65261330	2955	2955	2955	2955	0
91	20231031	185500	65261330	2955	2955	2955	2955	0
92	20231031	185400	65261330	2955	2955	2955	2955	719
93	20231031	185300	65261330	2955	2955	2955	2955	0
94	20231031	185200	65261330	2955	2955	2955	2955	0
95	20231031	185100	65261330	2955	2955	2955	2955	0
96	20231031	185000	65261330	2955	2955	2955	2955	0
97	20231031	184900	65261330	2955	2955	2955	2955	0
98	20231031	184800	65261330	2955	2955	2955	2955	0
99	20231031	184700	65261330	2955	2955	2955	2955	0
100	20231031	184600	65261330	2955	2955	2955	2955	0
101	20231031	184500	65261330	2955	2955	2955	2955	0
102	20231031	184400	65261330	2955	2955	2955	2955	0
103	20231031	184300	65261330	2955	2955	2955	2955	0
104	20231031	184200	65261330	2955	2955	2955	2955	0
105	20231031	184100	65261330	2955	2955	2955	2955	0
106	20231031	184000	65261330	2955	2955	2955	2955	0
107	20231031	183900	65261330	2955	2955	2955	2955	0
108	20231031	183800	65261330	2955	2955	2955	2955	0
109	20231031	183700	65261330	2955	2955	2955	2955	0
110	20231031	183600	65261330	2955	2955	2955	2955	0
111	20231031	183500	65261330	2955	2955	2955	2955	0
112	20231031	183400	65261330	2955	2955	2955	2955	0
113	20231031	183300	65261330	2955	2955	2955	2955	0
114	20231031	183200	65261330	2955	2955	2955	2955	0
115	20231031	183100	65261330	2955	2955	2955	2955	0
116	20231031	183000	65261330	2955	2955	2955	2955	0
117	20231031	182900	65261330	2955	2955	2955	2955	0
118	20231031	182800	65261330	2955	2955	2955	2955	0
119	20231031	182700	65261330	2955	2955	2955	2955	0
120	20231031	182600	65261330	2955	2955	2955	2955	0
121	20231031	182500	65261330	2955	2955	2955	2955	0
122	20231031	182400	65261330	2955	2955	2955	2955	719
123	20231031	182300	65261330	2955	2955	2955	2955	0
124	20231031	182200	65261330	2955	2955	2955	2955	0
125	20231031	182100	65261330	2955	2955	2955	2955	0
126	20231031	182000	65261330	2955	2955	2955	2955	0
127	20231031	181900	65261330	2955	2955	2955	2955	0
128	20231031	181800	65261330	2955	2955	2955	2955	0
129	20231031	181700	65261330	2955	2955	2955	2955	0
130	20231031	181600	65261330	2955	2955	2955	2955	0
131	20231031	181500	65261330	2955	2955	2955	2955	0
132	20231031	181400	65261330	2955	2955	2955	2955	0
133	20231031	181300	65261330	2955	2955	2955	2955	0
134	20231031	181200	65261330	2955	2955	2955	2955	0
135	20231031	181100	65261330	2955	2955	2955	2955	0
136	20231031	181000	65261330	2955	2955	2955	2955	0
137	20231031	180900	65261330	2955	2955	2955	2955	0
138	20231031	180800	65261330	2955	2955	2955	2955	0
139	20231031	180700	65261330	2955	2955	2955	2955	0
140	20231031	180600	65261330	2955	2955	2955	2955	0
141	20231031	180500	65261330	2955	2955	2955	2955	0
142	20231031	180400	65261330	2955	2955	2955	2955	0
143	20231031	180300	65261330	2955	2955	2955	2955	0
144	20231031	180200	65261330	2955	2955	2955	2955	0
145	20231031	180100	65261330	2955	2955	2955	2955	0
146	20231031	180000	65261330	2955	2955	2955	2955	0
147	20231031	175900	65261330	2955	2955	2955	2955	0
148	20231031	175800	65261330	2955	2955	2955	2955	0
149	20231031	175700	65261330	2955	2955	2955	2955	0
150	20231031	175600	65261330	2955	2955	2955	2955	0
151	20231031	175500	65261330	2955	2955	2955	2955	0
152	20231031	175400	65261330	2955	2955	2955	2955	719
153	20231031	175300	65261330	2955	2955	2955	2955	0
154	20231031	175200	65261330	2955	2955	2955	2955	0
155	20231031	175100	65261330	2955	2955	2955	2955	0
156	20231031	175000	65261330	2955	2955	2955	2955	0
157	20231031	174900	65261330	2955	2955	2955	2955	0
158	20231031	174800	65261330	2955	2955	2955	2955	0
159	20231031	174700	65261330	2955	2955	2955	2955	0
160	20231031	174600	65261330	2955	2955	2955	2955	0
161	20231031	174500	65261330	2955	2955	2955	2955	0
162	20231031	174400	65261330	2955	2955	2955	2955	0
163	20231031	174300	65261330	2955	2955	2955	2955	0
164	20231031	174200	65261330	2955	2955	2955	2955	0
165	20231031	174100	65261330	2955	2955	2955	2955	0
166	20231031	174000	65261330	2955	2955	2955	2955	0
167	20231031	173900	65261330	2955	2955	2955	2955	0
168	20231031	173800	65261330	2955	2955	2955	2955	0
169	20231031	173700	65261330	2955	2955	2955	2955	0
170	20231031	173600	65261330	2955	2955	2955	2955	0
171	20231031	173500	65261330	2955	2955	2955	2955	0
172	20231031	173400	65261330	2955	2955	2955	2955	0
173	20231031	173300	65261330	2955	2955	2955	2955	0
174	20231031	173200	65261330	2955	2955	2955	2955	0
175	20231031	173100	65261330	2955	2955	2955	2955	0
176	20231031	173000	65261330	2955	2955	2955	2955	0
177	20231031	172900	65261330	2955	2955	2955	2955	0
178	20231031	172800	65261330	2955	2955	2955	2955	0
179	20231031	172700	65261330	2955	2955	2955	2955	0
180	20231031	172600	65261330	2955	2955	2955	2955	0
181	20231031	172500	65261330	2955	2955	2955	2955	0
182	20231031	172400	65261330	2955	2955	2955	2955	719
183	20231031	172300	65261330	2955	2955	2955	2955	0
184	20231031	172200	65261330	2955	2955	2955	2955	0
185	20231031	172100	65261330	2955	2955	2955	2955	0
186	20231031	172000	65261330	2955	2955	2955	2955	0
187	20231031	171900	65261330	2955	2955	2955	2955	0
188	20231031	171800	65261330	2955	2955	2955	2955	0
189	20231031	171700	65261330	2955	2955	2955	2955	0
190	20231031	171600	65261330	2955	2955	2955	2955	0
191	20231031	171500	65261330	2955	2955	2955	2955	0
192	20231031	171400	65261330	2955	2955	2955	2955	0
193	20231031	171300	65261330	2955	2955	2955	2955	0
194	20231031	171200	65261330	2955	2955	2955	2955	0
195	20231031	171100	65261330	2955	2955	2955	2955	0
196	20231031	171000	65261330	2955	2955	2955	2955	0
197	20231031	170900	65261330	2955	2955	2955	2955	0
198	20231031	170800	65261330	2955	2955	2955	2955	0
199	20231031	170700	65261330	2955	2955	2955	2955	0
200	20231031	170600	65261330	2955	2955	2955	2955	0
201	20231031	170500	65261330	2955	2955	2955	2955	0
202	20231031	170400	65261330	2955	2955	2955	2955	0
203	20231031	170300	65261330	2955	2955	2955	2955	0
204	20231031	170200	65261330	2955	2955	2955	2955	0
205	20231031	170100	65261330	2955	2955	2955	2955	0
206	20231031	170000	65261330	2955	2955	2955	2955	0
207	20231031	165900	65261330	2955	2955	2955	2955	0
208	20231031	165800	65261330	2955	2955	2955	2955	0
209	20231031	165700	65261330	2955	2955	2955	2955	0
210	20231031	165600	65261330	2955	2955	2955	2955	0
211	20231031	165500	65261330	2955	2955	2955	2955	0
212	20231031	165400	65261330	2955	2955	2955	2955	719
213	20231031	165300	65261330	2955	2955	2955	2955	0
214	20231031	165200	65261330	2955	2955	2955	2955	0
215	20231031	165100	65261330	2955	2955	2955	2955	0
216	20231031	165000	65261330	2955	2955	2955	2955	0
217	20231031	164900	65261330	2955	2955	2955	2955	0
218	20231031	164800	65261330	2955	2955	2955	2955	0
219	20231031	164700	65261330	2955	2955	2955	2955	0
220	20231031	164600	65261330	2955	2955	2955	2955	0
221	20231031	164500	65261330	2955	2955	2955	2955	0
222	20231031	164400	65261330	2955	2955	2955	2955	0
223	20231031	164300	65261330	2955	2955	2955	2955	0
224	20231031	164200	65261330	2955	2955	2955	2955	0
225	20231031	164100	65261330	2955	2955	2955	2955	0
226	20231031	164000	65261330	2955	2955	2955	2955	0
227	20231031	163900	65261330	2955	2955	2955	2955	0
228	20231031	163800	65261330	2955	2955	2955	2955	0
229	20231031	163700	65261330	2955	2955	2955	2955	0
230	20231031	163600	65261330	2955	2955	2955	2955	0
231	20231031	163500	65261330	2955	2955	2955	2955	0
232	20231031	163400	65261330	2955	2955	2955	2955	0
233	20231031	163300	65261330	2955	2955	2955	2955	0
234	20231031	163200	65261330	2955	2955	2955	2955	0
235	20231031	163100	65261330	2955	2955	2955	2955	0
236	20231031	163000	65261330	2955	2955	2955	2955	0
237	20231031	162900	65261330	2955	2955	2955	2955	0
238	20231031	162800	65261330	2955	2955	2955	2955	0
239	20231031	162700	65261330	2955	2955	2955	2955	0
240	20231031	162600	65261330	2955	2955	2955	2955	0
241	20231031	162500	65261330	2955	2955	2955	2955	0
242	20231031	162400	65261330	2955	2955	2955	2955	719
243	20231031	162300	65261330	2955	2955	2955	2955	0
244	20231031	162200	65261330	2955	2955	2955	2955	0
245	20231031	162100	65261330	2955	2955	2955	2955	0
246	20231031	162000	65261330	2955	2955	2955	2955	0
247	20231031	161900	65261330	2955	2955	2955	2955	0
248	20231031	161800	65261330	2955	2955	2955	2955	0
249	20231031	161700	65261330	2955	2955	2955	2955	0
250	20231031	161600	65261330	2955	2955	2955	2955	0
251	20231031	161500	65261330	2955	2955	2955	2955	0
252	20231031	161400	65261330	2955	2955	2955	2955	0
253	20231031	161300	65261330	2955	2955	2955	2955	0
254	20231031	161200	65261330	2955	2955	2955	2955	0
255	20231031	161100	65261330	2955	2955	2955	2955	0
256	20231031	161000	65261330	2955	2955	2955	2955	0
257	20231031	160900	65261330	2955	2955	2955	2955	0
258	20231031	160800	65261330	2955	2955	2955	2955	0
259	20231031	160700	65261330	2955	2955	2955	2955	0
260	20231031	160600	65261330	2955	2955	2955	2955	0
261	20231031	160500	65261330	2955	2955	2955	2955	0
262	20231031	160400	65261330	2955	2955	2955	2955	0
263	20231031	160300	65261330	2955	2955	2955	2955	0
264	20231031	160200	65261330	2955	2955	2955	2955	0
265	20231031	160100	65261330	2955	2955	2955	2955	0
266	20231031	160000	65261330	2955	2955	2955	2955	0
267	20231031	155900	65261330	2955	2955	2955	2955	0
268	20231031	155800	65261330	2955	2955	2955	2955	0
269	20231031	155700	65261330	2955	2955	2955	2955	0
270	20231031	155600	65261330	2955	2955	2955	2955	0
271	20231031	155500	65261330	2955	2955	2955	2955	0
272	20231031	155400	65261330	2955	2955	2955	2955	719
273	20231031	155300	65261330	2955	2955	2955	2955	0
274	20231031	155200	65261330	2955	2955	2955	2955	0
275	20231031	155100	65261330	2955	2955	2955	2955	0
276	20231031	155000	65261330	2955	2955	2955	2955	0
277	20231031	154900	65261330	2955	2955	2955	2955	0
278	20231031	154800	65261330	2955	2955	2955	2955	0
279	20231031	154700	65261330	2955	2955	2955	2955	0
280	20231031	154600	65261330	2955	2955	2955	2955	0
281	20231031	154500	65261330	2955	2955	2955	2955	0
282	20231031	154400	65261330	2955	2955	2955	2955	0
283	20231031	154300	65261330	2955	2955	2955	2955	0
284	20231031	154200	65261330	2955	2955	2955	2955	0
285	20231031	154100	65261330	2955	2955	2955	2955	0
286	20231031	154000	65261330	2955	2955	2955	2955	0
287	20231031	153900	65261330	2955	2955	2955	2955	0
288	20231031	153800	65261330	2955	2955	2955	2955	0
289	20231031	153700	65261330	2955	2955	2955	2955	0
290	20231031	153600	65261330	2955	2955	2955	2955	0
291	20231031	153500	65261330	2955	2955	2955	2955	0
292	20231031	153400	65261330	2955	2955	2955	2955	0
293	20231031	153300	65261330	2955	2955	2955	2955	0
294	20231031	153200	65261330	2955	2955	2955	2955	0
295	20231031	153100	65261330	2955	2955	2955	2955	0
296	20231031	153000	65261330	2955	2955	2955	2955	719
297	20231031	152900	63136685	2970	2970	2970	2970	0
298	20231031	152800	63136685	2970	2970	2970	2970	0
299	20231031	152700	63136685	2970	2970	2970	2970	0
300	20231031	152600	63136685	2970	2970	2970	2970	0
301	20231031	152500	63136685	2970	2970	2970	2970	0
302	20231031	152400	63136685	2970	2970	2970	2970	0
303	20231031	152300	63136685	2970	2970	2970	2970	0
304	20231031	152200	63136685	2970	2970	2970	2970	0
305	20231031	152100	63136685	2970	2970	2970	2970	0
306	20231031	152000	63136685	2970	2970	2970	2970	0
307	20231031	151900	63136685	2970	2970	2970	2970	0
308	20231031	151800	63136685	2970	2970	2970	2970	1
309	20231031	151700	63133715	2990	2985	2990	2985	3
310	20231031	151600	63124755	2990	2990	2990	2990	0
311	20231031	151500	63124755	2990	2990	2990	2990	31
312	20231031	151400	63032065	2990	2990	2990	2985	40
313	20231031	151300	62912470	2990	2980	2990	2980	22
314	20231031	151200	62846710	2990	2990	2990	2990	0
315	20231031	151100	62846710	2990	2990	2990	2990	2
316	20231031	151000	62840730	2990	2990	2990	2990	3
317	20231031	150900	62831760	2990	2990	2990	2990	4
318	20231031	150800	62819800	2995	2995	2995	2995	30
319	20231031	150700	62729950	2980	2995	2995	2980	73
320	20231031	150600	62512260	2980	2980	2980	2980	0
321	20231031	150500	62512260	2980	2980	2980	2980	0
322	20231031	150400	62512260	2980	2980	2980	2980	3
323	20231031	150300	62503320	3005	3005	3005	3005	32
324	20231031	150200	62407160	3005	3005	3005	3005	37
325	20231031	150100	62295975	2985	2985	2985	2985	0
326	20231031	150000	62295975	2985	2990	2990	2985	6401
327	20231031	145900	43163025	3005	3005	3005	3005	0
328	20231031	145800	43163025	3005	3000	3005	3000	37
329	20231031	145700	43051890	3000	2995	3000	2995	23
330	20231031	145600	42982905	3000	3000	3000	3000	31
331	20231031	145500	42889905	3005	3005	3005	3005	0
332	20231031	145400	42889905	3005	3005	3005	3005	200
333	20231031	145300	42288905	3000	3000	3000	3000	0
334	20231031	145200	42288905	3000	3000	3000	3000	0
335	20231031	145100	42288905	3000	3000	3000	3000	0
336	20231031	145000	42288905	3000	3000	3000	3000	0
337	20231031	144900	42288905	3000	3000	3000	3000	0
338	20231031	144800	42288905	3000	3000	3000	3000	0
339	20231031	144700	42288905	3000	3000	3000	3000	0
340	20231031	144600	42288905	3000	3000	3000	3000	0
341	20231031	144500	42288905	3000	3000	3000	3000	0
342	20231031	144400	42288905	3000	3000	3000	3000	0
343	20231031	144300	42288905	3000	3000	3000	3000	0
344	20231031	144200	42288905	3000	3000	3000	3000	0
345	20231031	144100	42288905	3000	3000	3000	3000	0
346	20231031	144000	42288905	3000	3000	3000	3000	453
347	20231031	143900	40929905	3000	3000	3000	3000	0
348	20231031	143800	40929905	3000	3000	3000	3000	0
349	20231031	143700	40929905	3000	3000	3000	3000	0
350	20231031	143600	40929905	3000	3000	3000	3000	34
351	20231031	143500	40827905	3010	3010	3010	3010	0
352	20231031	143400	40827905	3010	3010	3010	3010	0
353	20231031	143300	40827905	3010	3010	3010	3010	0
354	20231031	143200	40827905	3010	3010	3010	3010	0
355	20231031	143100	40827905	3010	3010	3010	3010	19
356	20231031	143000	40770715	3010	3010	3010	3010	49
357	20231031	142900	40623225	3015	3015	3015	3015	0
358	20231031	142800	40623225	3015	3015	3015	3015	27
359	20231031	142700	40541820	3005	3005	3005	3005	0
360	20231031	142600	40541820	3005	3005	3005	3005	0
361	20231031	142500	40541820	3005	3005	3005	3005	5
362	20231031	142400	40526795	3015	3015	3015	3015	0
363	20231031	142300	40526795	3015	3015	3015	3015	0
364	20231031	142200	40526795	3015	3015	3015	3015	0
365	20231031	142100	40526795	3015	3015	3015	3015	0
366	20231031	142000	40526795	3015	3015	3015	3015	0
367	20231031	141900	40526795	3015	3015	3015	3015	0
368	20231031	141800	40526795	3015	3015	3015	3015	0
369	20231031	141700	40526795	3015	3015	3015	3015	0
370	20231031	141600	40526795	3015	3015	3015	3015	0
371	20231031	141500	40526795	3015	3015	3015	3015	0
372	20231031	141400	40526795	3015	3015	3015	3015	0
373	20231031	141300	40526795	3015	3010	3015	3010	10
374	20231031	141200	40496650	3015	3015	3015	3015	0
375	20231031	141100	40496650	3015	3015	3015	3015	0
376	20231031	141000	40496650	3015	3015	3015	3015	0
377	20231031	140900	40496650	3015	3015	3015	3015	0
378	20231031	140800	40496650	3015	3015	3015	3015	0
379	20231031	140700	40496650	3015	3015	3015	3015	0
380	20231031	140600	40496650	3015	3010	3015	3010	8
381	20231031	140500	40472565	3015	3015	3015	3015	200
382	20231031	140400	39869565	3020	3020	3020	3020	12
383	20231031	140300	39833325	3020	3020	3020	3020	0
384	20231031	140200	39833325	3020	3020	3020	3020	0
385	20231031	140100	39833325	3020	3025	3025	3020	488
386	20231031	140000	38358315	3030	3000	3030	3000	312
387	20231031	135900	37414815	3000	3000	3000	3000	0
388	20231031	135800	37414815	3000	3000	3000	3000	27
389	20231031	135700	37333815	3000	3000	3000	3000	10
390	20231031	135600	37303815	3000	3000	3000	3000	0
391	20231031	135500	37303815	3000	3000	3000	3000	0
392	20231031	135400	37303815	3000	3000	3000	3000	0
393	20231031	135300	37303815	3000	3000	3000	3000	2
394	20231031	135200	37297815	2995	2995	2995	2995	0
395	20231031	135100	37297815	2995	2995	2995	2995	0
396	20231031	135000	37297815	2995	2995	2995	2995	0
397	20231031	134900	37297815	2995	2995	2995	2995	0
398	20231031	134800	37297815	2995	2995	2995	2995	0
399	20231031	134700	37297815	2995	2995	2995	2995	0
400	20231031	134600	37297815	2995	2995	2995	2995	0
401	20231031	134500	37297815	2995	2995	2995	2995	0
402	20231031	134400	37297815	2995	2995	2995	2995	0
403	20231031	134300	37297815	2995	2995	2995	2995	0
404	20231031	134200	37297815	2995	2995	2995	2995	0
405	20231031	134100	37297815	2995	2995	2995	2995	10
406	20231031	134000	37267865	2995	2995	2995	2995	0
407	20231031	133900	37267865	2995	2995	2995	2995	0
408	20231031	133800	37267865	2995	2995	2995	2995	1065
409	20231031	133700	34078190	3010	3010	3010	3010	0
410	20231031	133600	34078190	3010	3010	3010	3010	0
411	20231031	133500	34078190	3010	3010	3010	3010	0
412	20231031	133400	34078190	3010	3010	3010	3010	0
413	20231031	133300	34078190	3010	3010	3010	3010	0
414	20231031	133200	34078190	3010	3010	3010	3010	0
415	20231031	133100	34078190	3010	3010	3010	3010	10
416	20231031	133000	34048090	3010	3010	3010	3010	0
417	20231031	132900	34048090	3010	3010	3010	3010	0
418	20231031	132800	34048090	3010	3010	3010	3010	0
419	20231031	132700	34048090	3010	3010	3010	3010	0
420	20231031	132600	34048090	3010	3010	3010	3010	0
421	20231031	132500	34048090	3010	3010	3010	3010	0
422	20231031	132400	34048090	3010	3010	3010	3010	0
423	20231031	132300	34048090	3010	3010	3010	3010	0
424	20231031	132200	34048090	3010	3010	3010	3010	0
425	20231031	132100	34048090	3010	3010	3010	3010	0
426	20231031	132000	34048090	3010	3010	3010	3010	0
427	20231031	131900	34048090	3010	3010	3010	3010	0
428	20231031	131800	34048090	3010	3010	3010	3010	0
429	20231031	131700	34048090	3010	3010	3010	3010	170
430	20231031	131600	33536390	3010	3010	3010	3010	3
431	20231031	131500	33527360	2995	2995	2995	2995	0
432	20231031	131400	33527360	2995	2995	2995	2995	0
433	20231031	131300	33527360	2995	2995	2995	2995	0
434	20231031	131200	33527360	2995	3000	3000	2995	100
435	20231031	131100	33227820	3010	3010	3010	3010	0
436	20231031	131000	33227820	3010	3010	3010	3010	0
437	20231031	130900	33227820	3010	3010	3010	3010	0
438	20231031	130800	33227820	3010	3010	3010	3010	0
439	20231031	130700	33227820	3010	3010	3010	3010	0
440	20231031	130600	33227820	3010	3010	3010	3010	0
441	20231031	130500	33227820	3010	3010	3010	3010	16
442	20231031	130400	33179660	3000	3000	3000	3000	0
443	20231031	130300	33179660	3000	3000	3000	3000	200
444	20231031	130200	32579660	3005	3005	3005	3005	0
445	20231031	130100	32579660	3005	3005	3005	3005	0
446	20231031	130000	32579660	3005	3005	3005	3005	0
447	20231031	125900	32579660	3005	3005	3005	3005	0
448	20231031	125800	32579660	3005	3005	3005	3005	106
449	20231031	125700	32261130	3000	3000	3000	3000	0
450	20231031	125600	32261130	3000	3000	3000	3000	0
451	20231031	125500	32261130	3000	3000	3000	3000	0
452	20231031	125400	32261130	3000	3000	3000	3000	3
453	20231031	125300	32252130	3000	3000	3000	3000	0
454	20231031	125200	32252130	3000	3000	3000	3000	0
455	20231031	125100	32252130	3000	3000	3000	3000	5
456	20231031	125000	32237130	3005	3005	3005	3005	0
457	20231031	124900	32237130	3005	3000	3005	3000	67
458	20231031	124800	32036125	3000	3000	3000	3000	100
459	20231031	124700	31736125	3000	3000	3000	3000	0
460	20231031	124600	31736125	3000	3000	3000	3000	0
461	20231031	124500	31736125	3000	3000	3000	3000	0
462	20231031	124400	31736125	3000	3000	3000	3000	0
463	20231031	124300	31736125	3000	3000	3000	3000	0
464	20231031	124200	31736125	3000	3000	3000	3000	8
465	20231031	124100	31712125	3000	3000	3000	3000	10
466	20231031	124000	31682125	3000	3000	3000	3000	0
467	20231031	123900	31682125	3000	3000	3000	3000	0
468	20231031	123800	31682125	3000	3000	3000	3000	0
469	20231031	123700	31682125	3000	3000	3000	3000	0
470	20231031	123600	31682125	3000	3005	3005	3000	182
471	20231031	123500	31136120	2995	2995	2995	2995	0
472	20231031	123400	31136120	2995	2995	2995	2995	0
473	20231031	123300	31136120	2995	2995	2995	2995	0
474	20231031	123200	31136120	2995	2995	2995	2995	90
475	20231031	123100	30866570	2995	2995	2995	2995	0
476	20231031	123000	30866570	2995	2995	2995	2995	0
477	20231031	122900	30866570	2995	2995	2995	2995	0
478	20231031	122800	30866570	2995	2995	2995	2995	0
479	20231031	122700	30866570	2995	2995	2995	2995	0
480	20231031	122600	30866570	2995	2995	2995	2995	0
481	20231031	122500	30866570	2995	2995	2995	2995	35
482	20231031	122400	30761745	2995	2995	2995	2995	0
483	20231031	122300	30761745	2995	2995	2995	2995	0
484	20231031	122200	30761745	2995	2995	2995	2995	0
485	20231031	122100	30761745	2995	2995	2995	2995	0
486	20231031	122000	30761745	2995	2995	2995	2995	0
487	20231031	121900	30761745	2995	2995	2995	2995	0
488	20231031	121800	30761745	2995	2995	2995	2995	0
489	20231031	121700	30761745	2995	2995	2995	2995	0
490	20231031	121600	30761745	2995	2995	2995	2995	0
491	20231031	121500	30761745	2995	2995	2995	2995	0
492	20231031	121400	30761745	2995	2995	2995	2995	0
493	20231031	121300	30761745	2995	2995	2995	2995	0
494	20231031	121200	30761745	2995	2995	2995	2995	0
495	20231031	121100	30761745	2995	2995	2995	2995	0
496	20231031	121000	30761745	2995	2995	2995	2995	0
497	20231031	120900	30761745	2995	2995	2995	2995	0
498	20231031	120800	30761745	2995	2995	2995	2995	0
499	20231031	120700	30761745	2995	2995	2995	2995	0
500	20231031	120600	30761745	2995	2995	2995	2995	0
501	20231031	120500	30761745	2995	2995	2995	2995	0
502	20231031	120400	30761745	2995	2995	2995	2995	0
503	20231031	120300	30761745	2995	2995	2995	2995	0
504	20231031	120200	30761745	2995	2995	2995	2995	331
505	20231031	120100	29770400	2995	2995	2995	2995	0
506	20231031	120000	29770400	2995	3005	3005	2995	12
507	20231031	115900	29734410	3005	3005	3005	3005	0
508	20231031	115800	29734410	3005	3005	3005	3005	0
509	20231031	115700	29734410	3005	3005	3005	3005	0
510	20231031	115600	29734410	3005	3005	3005	3005	0
511	20231031	115500	29734410	3005	3005	3005	3005	0
512	20231031	115400	29734410	3005	3005	3005	3005	0
513	20231031	115300	29734410	3005	3005	3005	3005	0
514	20231031	115200	29734410	3005	3005	3005	3005	3
515	20231031	115100	29725395	3005	3005	3005	3005	0
516	20231031	115000	29725395	3005	3005	3005	3005	0
517	20231031	114900	29725395	3005	3005	3005	3005	0
518	20231031	114800	29725395	3005	3000	3005	3000	104
519	20231031	114700	29413375	2995	2995	2995	2995	0
520	20231031	114600	29413375	2995	2995	2995	2995	0
521	20231031	114500	29413375	2995	2995	2995	2995	0
522	20231031	114400	29413375	2995	2995	2995	2995	0
523	20231031	114300	29413375	2995	2995	2995	2995	0
524	20231031	114200	29413375	2995	2995	2995	2995	0
525	20231031	114100	29413375	2995	2995	2995	2995	0
526	20231031	114000	29413375	2995	2995	2995	2995	1
527	20231031	113900	29410380	2995	2995	2995	2995	0
528	20231031	113800	29410380	2995	2995	2995	2995	534
529	20231031	113700	27811050	3000	3000	3000	3000	166
530	20231031	113600	27313050	3000	3000	3000	3000	0
531	20231031	113500	27313050	3000	3000	3000	3000	0
532	20231031	113400	27313050	3000	3000	3000	3000	43
533	20231031	113300	27184050	3005	3005	3005	3005	0
534	20231031	113200	27184050	3005	3005	3005	3005	0
535	20231031	113100	27184050	3005	3005	3005	3005	2
536	20231031	113000	27178040	3010	3010	3010	3010	10
537	20231031	112900	27147940	3010	3010	3010	3010	0
538	20231031	112800	27147940	3010	3010	3010	3010	0
539	20231031	112700	27147940	3010	3010	3010	3010	0
540	20231031	112600	27147940	3010	3010	3010	3010	0
541	20231031	112500	27147940	3010	3010	3010	3010	0
542	20231031	112400	27147940	3010	3010	3010	3010	0
543	20231031	112300	27147940	3010	3010	3010	3010	0
544	20231031	112200	27147940	3010	3010	3010	3010	0
545	20231031	112100	27147940	3010	3010	3010	3010	0
546	20231031	112000	27147940	3010	3010	3010	3010	2
547	20231031	111900	27141920	3035	3035	3035	3035	0
548	20231031	111800	27141920	3035	3035	3035	3035	0
549	20231031	111700	27141920	3035	3035	3035	3035	0
550	20231031	111600	27141920	3035	3035	3035	3035	331
551	20231031	111500	26137335	3035	3035	3035	3035	0
552	20231031	111400	26137335	3035	3035	3035	3035	0
553	20231031	111300	26137335	3035	3035	3035	3035	0
554	20231031	111200	26137335	3035	3035	3035	3035	0
555	20231031	111100	26137335	3035	3035	3035	3035	0
556	20231031	111000	26137335	3035	3035	3035	3035	0
557	20231031	110900	26137335	3035	3035	3035	3035	0
558	20231031	110800	26137335	3035	3030	3035	3030	177
559	20231031	110700	25600645	3030	3030	3030	3030	0
560	20231031	110600	25600645	3030	3030	3030	3030	0
561	20231031	110500	25600645	3030	3030	3030	3030	0
562	20231031	110400	25600645	3030	3030	3030	3030	0
563	20231031	110300	25600645	3030	3030	3030	3030	0
564	20231031	110200	25600645	3030	3030	3030	3030	0
565	20231031	110100	25600645	3030	3030	3030	3030	24
566	20231031	110000	25527925	3030	3030	3030	3030	0
567	20231031	105900	25527925	3030	3030	3030	3030	0
568	20231031	105800	25527925	3030	3030	3030	3030	0
569	20231031	105700	25527925	3030	3030	3030	3030	226
570	20231031	105600	24843145	3000	3000	3000	3000	195
571	20231031	105500	24258145	3000	3000	3000	3000	0
572	20231031	105400	24258145	3000	3000	3000	3000	0
573	20231031	105300	24258145	3000	3000	3000	3000	0
574	20231031	105200	24258145	3000	3000	3000	3000	0
575	20231031	105100	24258145	3000	3000	3000	3000	0
576	20231031	105000	24258145	3000	3000	3000	3000	0
577	20231031	104900	24258145	3000	3000	3000	3000	0
578	20231031	104800	24258145	3000	3000	3000	3000	2
579	20231031	104700	24252145	3000	3000	3000	3000	0
580	20231031	104600	24252145	3000	3000	3000	3000	0
581	20231031	104500	24252145	3000	3000	3000	3000	0
582	20231031	104400	24252145	3000	3000	3000	3000	108
583	20231031	104300	23928145	3000	3000	3000	3000	4
584	20231031	104200	23916145	3000	3000	3000	3000	111
585	20231031	104100	23583145	2995	2995	2995	2995	0
586	20231031	104000	23583145	2995	2995	2995	2995	0
587	20231031	103900	23583145	2995	2995	2995	2995	0
588	20231031	103800	23583145	2995	2995	2995	2995	0
589	20231031	103700	23583145	2995	2995	2995	2995	1
590	20231031	103600	23580150	2995	2995	2995	2995	0
591	20231031	103500	23580150	2995	2995	2995	2995	0
592	20231031	103400	23580150	2995	2995	2995	2995	5
593	20231031	103300	23565175	3000	3000	3000	3000	0
594	20231031	103200	23565175	3000	3000	3000	3000	0
595	20231031	103100	23565175	3000	3000	3000	3000	0
596	20231031	103000	23565175	3000	3000	3000	3000	0
597	20231031	102900	23565175	3000	3000	3000	3000	0
598	20231031	102800	23565175	3000	3000	3000	3000	0
599	20231031	102700	23565175	3000	3000	3000	3000	0
600	20231031	102600	23565175	3000	3000	3000	3000	0
601	20231031	102500	23565175	3000	3000	3000	3000	0
602	20231031	102400	23565175	3000	3000	3000	3000	0
603	20231031	102300	23565175	3000	3000	3000	3000	0
604	20231031	102200	23565175	3000	3000	3000	3000	0
605	20231031	102100	23565175	3000	2995	3000	2995	98
606	20231031	102000	23271645	3010	3010	3010	3010	0
607	20231031	101900	23271645	3010	3010	3010	3010	0
608	20231031	101800	23271645	3010	3010	3010	3005	56
609	20231031	101700	23103200	3010	3010	3010	3010	0
610	20231031	101600	23103200	3010	3010	3010	3010	0
611	20231031	101500	23103200	3010	3010	3010	3010	0
612	20231031	101400	23103200	3010	3010	3010	3010	0
613	20231031	101300	23103200	3010	3010	3010	3010	0
614	20231031	101200	23103200	3010	3010	3010	3010	134
615	20231031	101100	22699860	2990	2990	2990	2990	13
616	20231031	101000	22660990	3015	3015	3015	3015	16
617	20231031	100900	22612750	3015	3015	3015	3015	10
618	20231031	100800	22582600	3015	3015	3015	3015	0
619	20231031	100700	22582600	3015	3015	3015	3015	0
620	20231031	100600	22582600	3015	3015	3015	3015	1
621	20231031	100500	22579585	3015	3015	3015	3015	1
622	20231031	100400	22576570	3020	3020	3020	3020	0
623	20231031	100300	22576570	3020	3020	3020	3020	0
624	20231031	100200	22576570	3020	3020	3020	3020	0
625	20231031	100100	22576570	3020	3020	3020	3020	0
626	20231031	100000	22576570	3020	3020	3020	3020	0
627	20231031	095900	22576570	3020	3020	3020	3020	0
628	20231031	095800	22576570	3020	3020	3020	3020	3
629	20231031	095700	22567510	2975	2975	2975	2975	21
630	20231031	095600	22505035	2975	2975	2975	2975	15
631	20231031	095500	22460410	2995	2995	2995	2995	0
632	20231031	095400	22460410	2995	2980	2995	2980	29
633	20231031	095300	22373900	2985	2985	2985	2985	5
634	20231031	095200	22358975	3000	2995	3000	2995	15
635	20231031	095100	22313980	3010	3010	3010	3010	0
636	20231031	095000	22313980	3010	3010	3010	3010	0
637	20231031	094900	22313980	3010	3010	3010	3010	0
638	20231031	094800	22313980	3010	3010	3010	3010	0
639	20231031	094700	22313980	3010	3010	3010	3010	0
640	20231031	094600	22313980	3010	3010	3010	3010	0
641	20231031	094500	22313980	3010	2995	3010	2990	33
642	20231031	094400	22215080	2995	2995	2995	2995	0
643	20231031	094300	22215080	2995	2995	2995	2995	0
644	20231031	094200	22215080	2995	3010	3010	2995	3
645	20231031	094100	22206080	3000	3040	3040	3000	12
646	20231031	094000	22170000	3005	3005	3005	3005	64
647	20231031	093900	21977680	3050	3005	3050	3005	15
648	20231031	093800	21932560	3010	3010	3010	3010	1
649	20231031	093700	21929550	3055	3055	3055	3055	0
650	20231031	093600	21929550	3055	3055	3055	3055	0
651	20231031	093500	21929550	3055	3020	3055	3020	132
652	20231031	093400	21527995	3025	3020	3025	3020	13
653	20231031	093300	21488680	3025	3025	3025	3025	0
654	20231031	093200	21488680	3025	3020	3025	3020	45
655	20231031	093100	21352585	3025	3025	3025	3025	20
656	20231031	093000	21292085	3020	3025	3030	3020	145
657	20231031	092900	20853255	3030	3025	3030	3025	330
658	20231031	092800	19853675	3030	3030	3030	3030	0
659	20231031	092700	19853675	3030	3030	3030	3030	1
660	20231031	092600	19850645	2995	2995	2995	2995	0
661	20231031	092500	19850645	2995	3005	3055	2995	229
662	20231031	092400	19159005	2995	2995	2995	2995	0
663	20231031	092300	19159005	2995	2995	2995	2995	69
664	20231031	092200	18952350	3000	3000	3000	3000	50
665	20231031	092100	18802350	3005	3010	3010	3005	3
666	20231031	092000	18793325	3050	3020	3050	3015	271
667	20231031	091900	17972075	3055	3055	3055	3055	10
668	20231031	091800	17941525	3055	3055	3055	3055	0
669	20231031	091700	17941525	3055	3040	3060	3040	533
670	20231031	091600	16313550	3005	3095	3095	3005	156
671	20231031	091500	15843745	3100	2970	3105	2970	451
672	20231031	091400	14472185	2970	2970	2970	2970	20
673	20231031	091300	14412785	2970	2970	2970	2970	22
674	20231031	091200	14347445	2965	2965	2965	2965	0
675	20231031	091100	14347445	2965	2965	2965	2965	0
676	20231031	091000	14347445	2965	2965	2965	2955	122
677	20231031	090900	13986275	2965	2965	2965	2965	49
678	20231031	090800	13840990	2955	2955	2955	2955	2
679	20231031	090700	13835080	2955	2955	2955	2955	2
680	20231031	090600	13829170	2965	2955	2965	2955	144
681	20231031	090500	13403320	2955	2960	2960	2955	422
682	20231031	090400	12154210	2960	2960	2960	2960	104
683	20231031	090300	11846370	2960	2970	2970	2960	62
684	20231031	090200	11662250	2955	2970	2970	2955	11
685	20231031	090100	11629610	2955	2920	2955	2915	2717
686	20231031	090000	3682565	2920	2925	2925	2920	1259