KissMeData/225530/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204200	123025880	5060	5060	5060	5060	78
3	20231031	204100	123025880	5060	5060	5060	5060	0
4	20231031	204000	123025880	5060	5060	5060	5060	0
5	20231031	203900	123025880	5060	5060	5060	5060	0
6	20231031	203800	123025880	5060	5060	5060	5060	0
7	20231031	203700	123025880	5060	5060	5060	5060	0
8	20231031	203600	123025880	5060	5060	5060	5060	0
9	20231031	203500	123025880	5060	5060	5060	5060	0
10	20231031	203400	123025880	5060	5060	5060	5060	0
11	20231031	203300	123025880	5060	5060	5060	5060	0
12	20231031	203200	123025880	5060	5060	5060	5060	0
13	20231031	203100	123025880	5060	5060	5060	5060	0
14	20231031	203000	123025880	5060	5060	5060	5060	0
15	20231031	202900	123025880	5060	5060	5060	5060	0
16	20231031	202800	123025880	5060	5060	5060	5060	0
17	20231031	202700	123025880	5060	5060	5060	5060	0
18	20231031	202600	123025880	5060	5060	5060	5060	0
19	20231031	202500	123025880	5060	5060	5060	5060	0
20	20231031	202400	123025880	5060	5060	5060	5060	0
21	20231031	202300	123025880	5060	5060	5060	5060	0
22	20231031	202200	123025880	5060	5060	5060	5060	0
23	20231031	202100	123025880	5060	5060	5060	5060	0
24	20231031	202000	123025880	5060	5060	5060	5060	0
25	20231031	201900	123025880	5060	5060	5060	5060	0
26	20231031	201800	123025880	5060	5060	5060	5060	0
27	20231031	201700	123025880	5060	5060	5060	5060	0
28	20231031	201600	123025880	5060	5060	5060	5060	0
29	20231031	201500	123025880	5060	5060	5060	5060	0
30	20231031	201400	123025880	5060	5060	5060	5060	0
31	20231031	201300	123025880	5060	5060	5060	5060	0
32	20231031	201200	123025880	5060	5060	5060	5060	78
33	20231031	201100	123025880	5060	5060	5060	5060	0
34	20231031	201000	123025880	5060	5060	5060	5060	0
35	20231031	200900	123025880	5060	5060	5060	5060	0
36	20231031	200800	123025880	5060	5060	5060	5060	0
37	20231031	200700	123025880	5060	5060	5060	5060	0
38	20231031	200600	123025880	5060	5060	5060	5060	0
39	20231031	200500	123025880	5060	5060	5060	5060	0
40	20231031	200400	123025880	5060	5060	5060	5060	0
41	20231031	200300	123025880	5060	5060	5060	5060	0
42	20231031	200200	123025880	5060	5060	5060	5060	0
43	20231031	200100	123025880	5060	5060	5060	5060	0
44	20231031	200000	123025880	5060	5060	5060	5060	0
45	20231031	195900	123025880	5060	5060	5060	5060	0
46	20231031	195800	123025880	5060	5060	5060	5060	0
47	20231031	195700	123025880	5060	5060	5060	5060	0
48	20231031	195600	123025880	5060	5060	5060	5060	0
49	20231031	195500	123025880	5060	5060	5060	5060	0
50	20231031	195400	123025880	5060	5060	5060	5060	0
51	20231031	195300	123025880	5060	5060	5060	5060	0
52	20231031	195200	123025880	5060	5060	5060	5060	0
53	20231031	195100	123025880	5060	5060	5060	5060	0
54	20231031	195000	123025880	5060	5060	5060	5060	0
55	20231031	194900	123025880	5060	5060	5060	5060	0
56	20231031	194800	123025880	5060	5060	5060	5060	0
57	20231031	194700	123025880	5060	5060	5060	5060	0
58	20231031	194600	123025880	5060	5060	5060	5060	0
59	20231031	194500	123025880	5060	5060	5060	5060	0
60	20231031	194400	123025880	5060	5060	5060	5060	0
61	20231031	194300	123025880	5060	5060	5060	5060	0
62	20231031	194200	123025880	5060	5060	5060	5060	78
63	20231031	194100	123025880	5060	5060	5060	5060	0
64	20231031	194000	123025880	5060	5060	5060	5060	0
65	20231031	193900	123025880	5060	5060	5060	5060	0
66	20231031	193800	123025880	5060	5060	5060	5060	0
67	20231031	193700	123025880	5060	5060	5060	5060	0
68	20231031	193600	123025880	5060	5060	5060	5060	0
69	20231031	193500	123025880	5060	5060	5060	5060	0
70	20231031	193400	123025880	5060	5060	5060	5060	0
71	20231031	193300	123025880	5060	5060	5060	5060	0
72	20231031	193200	123025880	5060	5060	5060	5060	0
73	20231031	193100	123025880	5060	5060	5060	5060	0
74	20231031	193000	123025880	5060	5060	5060	5060	0
75	20231031	192900	123025880	5060	5060	5060	5060	0
76	20231031	192800	123025880	5060	5060	5060	5060	0
77	20231031	192700	123025880	5060	5060	5060	5060	0
78	20231031	192600	123025880	5060	5060	5060	5060	0
79	20231031	192500	123025880	5060	5060	5060	5060	0
80	20231031	192400	123025880	5060	5060	5060	5060	0
81	20231031	192300	123025880	5060	5060	5060	5060	0
82	20231031	192200	123025880	5060	5060	5060	5060	0
83	20231031	192100	123025880	5060	5060	5060	5060	0
84	20231031	192000	123025880	5060	5060	5060	5060	0
85	20231031	191900	123025880	5060	5060	5060	5060	0
86	20231031	191800	123025880	5060	5060	5060	5060	0
87	20231031	191700	123025880	5060	5060	5060	5060	0
88	20231031	191600	123025880	5060	5060	5060	5060	0
89	20231031	191500	123025880	5060	5060	5060	5060	0
90	20231031	191400	123025880	5060	5060	5060	5060	0
91	20231031	191300	123025880	5060	5060	5060	5060	0
92	20231031	191200	123025880	5060	5060	5060	5060	78
93	20231031	191100	123025880	5060	5060	5060	5060	0
94	20231031	191000	123025880	5060	5060	5060	5060	0
95	20231031	190900	123025880	5060	5060	5060	5060	0
96	20231031	190800	123025880	5060	5060	5060	5060	0
97	20231031	190700	123025880	5060	5060	5060	5060	0
98	20231031	190600	123025880	5060	5060	5060	5060	0
99	20231031	190500	123025880	5060	5060	5060	5060	0
100	20231031	190400	123025880	5060	5060	5060	5060	0
101	20231031	190300	123025880	5060	5060	5060	5060	0
102	20231031	190200	123025880	5060	5060	5060	5060	0
103	20231031	190100	123025880	5060	5060	5060	5060	0
104	20231031	190000	123025880	5060	5060	5060	5060	0
105	20231031	185900	123025880	5060	5060	5060	5060	0
106	20231031	185800	123025880	5060	5060	5060	5060	0
107	20231031	185700	123025880	5060	5060	5060	5060	0
108	20231031	185600	123025880	5060	5060	5060	5060	0
109	20231031	185500	123025880	5060	5060	5060	5060	0
110	20231031	185400	123025880	5060	5060	5060	5060	0
111	20231031	185300	123025880	5060	5060	5060	5060	0
112	20231031	185200	123025880	5060	5060	5060	5060	0
113	20231031	185100	123025880	5060	5060	5060	5060	0
114	20231031	185000	123025880	5060	5060	5060	5060	0
115	20231031	184900	123025880	5060	5060	5060	5060	0
116	20231031	184800	123025880	5060	5060	5060	5060	0
117	20231031	184700	123025880	5060	5060	5060	5060	0
118	20231031	184600	123025880	5060	5060	5060	5060	0
119	20231031	184500	123025880	5060	5060	5060	5060	0
120	20231031	184400	123025880	5060	5060	5060	5060	0
121	20231031	184300	123025880	5060	5060	5060	5060	0
122	20231031	184200	123025880	5060	5060	5060	5060	78
123	20231031	184100	123025880	5060	5060	5060	5060	0
124	20231031	184000	123025880	5060	5060	5060	5060	0
125	20231031	183900	123025880	5060	5060	5060	5060	0
126	20231031	183800	123025880	5060	5060	5060	5060	0
127	20231031	183700	123025880	5060	5060	5060	5060	0
128	20231031	183600	123025880	5060	5060	5060	5060	0
129	20231031	183500	123025880	5060	5060	5060	5060	0
130	20231031	183400	123025880	5060	5060	5060	5060	0
131	20231031	183300	123025880	5060	5060	5060	5060	0
132	20231031	183200	123025880	5060	5060	5060	5060	0
133	20231031	183100	123025880	5060	5060	5060	5060	0
134	20231031	183000	123025880	5060	5060	5060	5060	0
135	20231031	182900	123025880	5060	5060	5060	5060	0
136	20231031	182800	123025880	5060	5060	5060	5060	0
137	20231031	182700	123025880	5060	5060	5060	5060	0
138	20231031	182600	123025880	5060	5060	5060	5060	0
139	20231031	182500	123025880	5060	5060	5060	5060	0
140	20231031	182400	123025880	5060	5060	5060	5060	0
141	20231031	182300	123025880	5060	5060	5060	5060	0
142	20231031	182200	123025880	5060	5060	5060	5060	0
143	20231031	182100	123025880	5060	5060	5060	5060	0
144	20231031	182000	123025880	5060	5060	5060	5060	0
145	20231031	181900	123025880	5060	5060	5060	5060	0
146	20231031	181800	123025880	5060	5060	5060	5060	0
147	20231031	181700	123025880	5060	5060	5060	5060	0
148	20231031	181600	123025880	5060	5060	5060	5060	0
149	20231031	181500	123025880	5060	5060	5060	5060	0
150	20231031	181400	123025880	5060	5060	5060	5060	0
151	20231031	181300	123025880	5060	5060	5060	5060	0
152	20231031	181200	123025880	5060	5060	5060	5060	78
153	20231031	181100	123025880	5060	5060	5060	5060	0
154	20231031	181000	123025880	5060	5060	5060	5060	0
155	20231031	180900	123025880	5060	5060	5060	5060	0
156	20231031	180800	123025880	5060	5060	5060	5060	0
157	20231031	180700	123025880	5060	5060	5060	5060	0
158	20231031	180600	123025880	5060	5060	5060	5060	0
159	20231031	180500	123025880	5060	5060	5060	5060	0
160	20231031	180400	123025880	5060	5060	5060	5060	0
161	20231031	180300	123025880	5060	5060	5060	5060	0
162	20231031	180200	123025880	5060	5060	5060	5060	0
163	20231031	180100	123025880	5060	5060	5060	5060	0
164	20231031	180000	123025880	5060	5060	5060	5060	0
165	20231031	175900	123025880	5060	5060	5060	5060	0
166	20231031	175800	123025880	5060	5060	5060	5060	0
167	20231031	175700	123025880	5060	5060	5060	5060	0
168	20231031	175600	123025880	5060	5060	5060	5060	0
169	20231031	175500	123025880	5060	5060	5060	5060	0
170	20231031	175400	123025880	5060	5060	5060	5060	0
171	20231031	175300	123025880	5060	5060	5060	5060	0
172	20231031	175200	123025880	5060	5060	5060	5060	0
173	20231031	175100	123025880	5060	5060	5060	5060	0
174	20231031	175000	123025880	5060	5060	5060	5060	0
175	20231031	174900	123025880	5060	5060	5060	5060	0
176	20231031	174800	123025880	5060	5060	5060	5060	0
177	20231031	174700	123025880	5060	5060	5060	5060	0
178	20231031	174600	123025880	5060	5060	5060	5060	0
179	20231031	174500	123025880	5060	5060	5060	5060	0
180	20231031	174400	123025880	5060	5060	5060	5060	0
181	20231031	174300	123025880	5060	5060	5060	5060	0
182	20231031	174200	123025880	5060	5060	5060	5060	78
183	20231031	174100	123025880	5060	5060	5060	5060	0
184	20231031	174000	123025880	5060	5060	5060	5060	0
185	20231031	173900	123025880	5060	5060	5060	5060	0
186	20231031	173800	123025880	5060	5060	5060	5060	0
187	20231031	173700	123025880	5060	5060	5060	5060	0
188	20231031	173600	123025880	5060	5060	5060	5060	0
189	20231031	173500	123025880	5060	5060	5060	5060	0
190	20231031	173400	123025880	5060	5060	5060	5060	0
191	20231031	173300	123025880	5060	5060	5060	5060	0
192	20231031	173200	123025880	5060	5060	5060	5060	0
193	20231031	173100	123025880	5060	5060	5060	5060	0
194	20231031	173000	123025880	5060	5060	5060	5060	0
195	20231031	172900	123025880	5060	5060	5060	5060	0
196	20231031	172800	123025880	5060	5060	5060	5060	0
197	20231031	172700	123025880	5060	5060	5060	5060	0
198	20231031	172600	123025880	5060	5060	5060	5060	0
199	20231031	172500	123025880	5060	5060	5060	5060	0
200	20231031	172400	123025880	5060	5060	5060	5060	0
201	20231031	172300	123025880	5060	5060	5060	5060	0
202	20231031	172200	123025880	5060	5060	5060	5060	0
203	20231031	172100	123025880	5060	5060	5060	5060	0
204	20231031	172000	123025880	5060	5060	5060	5060	0
205	20231031	171900	123025880	5060	5060	5060	5060	0
206	20231031	171800	123025880	5060	5060	5060	5060	0
207	20231031	171700	123025880	5060	5060	5060	5060	0
208	20231031	171600	123025880	5060	5060	5060	5060	0
209	20231031	171500	123025880	5060	5060	5060	5060	0
210	20231031	171400	123025880	5060	5060	5060	5060	0
211	20231031	171300	123025880	5060	5060	5060	5060	0
212	20231031	171200	123025880	5060	5060	5060	5060	78
213	20231031	171100	123025880	5060	5060	5060	5060	0
214	20231031	171000	123025880	5060	5060	5060	5060	0
215	20231031	170900	123025880	5060	5060	5060	5060	0
216	20231031	170800	123025880	5060	5060	5060	5060	0
217	20231031	170700	123025880	5060	5060	5060	5060	0
218	20231031	170600	123025880	5060	5060	5060	5060	0
219	20231031	170500	123025880	5060	5060	5060	5060	0
220	20231031	170400	123025880	5060	5060	5060	5060	0
221	20231031	170300	123025880	5060	5060	5060	5060	0
222	20231031	170200	123025880	5060	5060	5060	5060	0
223	20231031	170100	123025880	5060	5060	5060	5060	0
224	20231031	170000	123025880	5060	5060	5060	5060	0
225	20231031	165900	123025880	5060	5060	5060	5060	0
226	20231031	165800	123025880	5060	5060	5060	5060	0
227	20231031	165700	123025880	5060	5060	5060	5060	0
228	20231031	165600	123025880	5060	5060	5060	5060	0
229	20231031	165500	123025880	5060	5060	5060	5060	0
230	20231031	165400	123025880	5060	5060	5060	5060	0
231	20231031	165300	123025880	5060	5060	5060	5060	0
232	20231031	165200	123025880	5060	5060	5060	5060	0
233	20231031	165100	123025880	5060	5060	5060	5060	0
234	20231031	165000	123025880	5060	5060	5060	5060	0
235	20231031	164900	123025880	5060	5060	5060	5060	0
236	20231031	164800	123025880	5060	5060	5060	5060	0
237	20231031	164700	123025880	5060	5060	5060	5060	0
238	20231031	164600	123025880	5060	5060	5060	5060	0
239	20231031	164500	123025880	5060	5060	5060	5060	0
240	20231031	164400	123025880	5060	5060	5060	5060	0
241	20231031	164300	123025880	5060	5060	5060	5060	0
242	20231031	164200	123025880	5060	5060	5060	5060	78
243	20231031	164100	123025880	5060	5060	5060	5060	0
244	20231031	164000	123025880	5060	5060	5060	5060	0
245	20231031	163900	123025880	5060	5060	5060	5060	0
246	20231031	163800	123025880	5060	5060	5060	5060	0
247	20231031	163700	123025880	5060	5060	5060	5060	0
248	20231031	163600	123025880	5060	5060	5060	5060	0
249	20231031	163500	123025880	5060	5060	5060	5060	0
250	20231031	163400	123025880	5060	5060	5060	5060	0
251	20231031	163300	123025880	5060	5060	5060	5060	0
252	20231031	163200	123025880	5060	5060	5060	5060	0
253	20231031	163100	123025880	5060	5060	5060	5060	0
254	20231031	163000	123025880	5060	5060	5060	5060	0
255	20231031	162900	123025880	5060	5060	5060	5060	0
256	20231031	162800	123025880	5060	5060	5060	5060	0
257	20231031	162700	123025880	5060	5060	5060	5060	0
258	20231031	162600	123025880	5060	5060	5060	5060	0
259	20231031	162500	123025880	5060	5060	5060	5060	0
260	20231031	162400	123025880	5060	5060	5060	5060	0
261	20231031	162300	123025880	5060	5060	5060	5060	0
262	20231031	162200	123025880	5060	5060	5060	5060	0
263	20231031	162100	123025880	5060	5060	5060	5060	0
264	20231031	162000	123025880	5060	5060	5060	5060	0
265	20231031	161900	123025880	5060	5060	5060	5060	0
266	20231031	161800	123025880	5060	5060	5060	5060	0
267	20231031	161700	123025880	5060	5060	5060	5060	0
268	20231031	161600	123025880	5060	5060	5060	5060	0
269	20231031	161500	123025880	5060	5060	5060	5060	0
270	20231031	161400	123025880	5060	5060	5060	5060	0
271	20231031	161300	123025880	5060	5060	5060	5060	0
272	20231031	161200	123025880	5060	5060	5060	5060	78
273	20231031	161100	123025880	5060	5060	5060	5060	0
274	20231031	161000	123025880	5060	5060	5060	5060	0
275	20231031	160900	123025880	5060	5060	5060	5060	0
276	20231031	160800	123025880	5060	5060	5060	5060	0
277	20231031	160700	123025880	5060	5060	5060	5060	0
278	20231031	160600	123025880	5060	5060	5060	5060	0
279	20231031	160500	123025880	5060	5060	5060	5060	0
280	20231031	160400	123025880	5060	5060	5060	5060	0
281	20231031	160300	123025880	5060	5060	5060	5060	0
282	20231031	160200	123025880	5060	5060	5060	5060	0
283	20231031	160100	123025880	5060	5060	5060	5060	0
284	20231031	160000	123025880	5060	5060	5060	5060	0
285	20231031	155900	123025880	5060	5060	5060	5060	0
286	20231031	155800	123025880	5060	5060	5060	5060	0
287	20231031	155700	123025880	5060	5060	5060	5060	0
288	20231031	155600	123025880	5060	5060	5060	5060	0
289	20231031	155500	123025880	5060	5060	5060	5060	0
290	20231031	155400	123025880	5060	5060	5060	5060	0
291	20231031	155300	123025880	5060	5060	5060	5060	0
292	20231031	155200	123025880	5060	5060	5060	5060	0
293	20231031	155100	123025880	5060	5060	5060	5060	0
294	20231031	155000	123025880	5060	5060	5060	5060	0
295	20231031	154900	123025880	5060	5060	5060	5060	0
296	20231031	154800	123025880	5060	5060	5060	5060	0
297	20231031	154700	123025880	5060	5060	5060	5060	0
298	20231031	154600	123025880	5060	5060	5060	5060	0
299	20231031	154500	123025880	5060	5060	5060	5060	0
300	20231031	154400	123025880	5060	5060	5060	5060	0
301	20231031	154300	123025880	5060	5060	5060	5060	0
302	20231031	154200	123025880	5060	5060	5060	5060	78
303	20231031	154100	123025880	5060	5060	5060	5060	0
304	20231031	154000	123025880	5060	5060	5060	5060	0
305	20231031	153900	123025880	5060	5060	5060	5060	0
306	20231031	153800	123025880	5060	5060	5060	5060	0
307	20231031	153700	123025880	5060	5060	5060	5060	0
308	20231031	153600	123025880	5060	5060	5060	5060	0
309	20231031	153500	123025880	5060	5060	5060	5060	0
310	20231031	153400	123025880	5060	5060	5060	5060	0
311	20231031	153300	123025880	5060	5060	5060	5060	0
312	20231031	153200	123025880	5060	5060	5060	5060	0
313	20231031	153100	123025880	5060	5060	5060	5060	0
314	20231031	153000	123025880	5060	5060	5060	5060	78
315	20231031	152900	122631200	5060	5060	5060	5060	0
316	20231031	152800	122631200	5060	5060	5060	5060	0
317	20231031	152700	122631200	5060	5060	5060	5060	0
318	20231031	152600	122631200	5060	5060	5060	5060	0
319	20231031	152500	122631200	5060	5060	5060	5060	0
320	20231031	152400	122631200	5060	5060	5060	5060	0
321	20231031	152300	122631200	5060	5060	5060	5060	0
322	20231031	152200	122631200	5060	5060	5060	5060	0
323	20231031	152100	122631200	5060	5060	5060	5060	0
324	20231031	152000	122631200	5060	5060	5060	5060	0
325	20231031	151900	122631200	5060	5060	5060	5060	0
326	20231031	151800	122631200	5060	5060	5060	5060	0
327	20231031	151700	122631200	5060	5060	5060	5060	0
328	20231031	151600	122631200	5060	5060	5060	5060	0
329	20231031	151500	122631200	5060	5060	5060	5060	0
330	20231031	151400	122631200	5060	5040	5060	5030	106
331	20231031	151300	122097800	5060	5060	5060	5060	0
332	20231031	151200	122097800	5060	5060	5060	5060	0
333	20231031	151100	122097800	5060	5060	5060	5060	0
334	20231031	151000	122097800	5060	5060	5060	5060	0
335	20231031	150900	122097800	5060	5060	5060	5060	1
336	20231031	150800	122092740	5030	5040	5040	5030	116
337	20231031	150700	121509240	5070	5070	5080	5070	300
338	20231031	150600	119987420	5080	5050	5080	5050	1001
339	20231031	150500	114918050	5030	5060	5060	5030	1599
340	20231031	150400	106851290	5060	5050	5060	5050	327
341	20231031	150300	105199820	5060	5060	5060	5050	44
342	20231031	150200	104977480	5060	5060	5060	5060	0
343	20231031	150100	104977480	5060	5060	5060	5060	20
344	20231031	150000	104876280	5060	5060	5060	5060	0
345	20231031	145900	104876280	5060	5060	5060	5060	0
346	20231031	145800	104876280	5060	5060	5060	5060	0
347	20231031	145700	104876280	5060	5060	5060	5060	0
348	20231031	145600	104876280	5060	5060	5060	5060	0
349	20231031	145500	104876280	5060	5060	5060	5060	200
350	20231031	145400	103864280	5060	5060	5060	5060	30
351	20231031	145300	103712480	5060	5060	5060	5060	0
352	20231031	145200	103712480	5060	5060	5060	5060	7
353	20231031	145100	103677060	5060	5060	5060	5060	0
354	20231031	145000	103677060	5060	5060	5060	5060	0
355	20231031	144900	103677060	5060	5060	5060	5060	0
356	20231031	144800	103677060	5060	5060	5060	5060	0
357	20231031	144700	103677060	5060	5060	5060	5060	0
358	20231031	144600	103677060	5060	5060	5060	5060	0
359	20231031	144500	103677060	5060	5060	5060	5060	0
360	20231031	144400	103677060	5060	5060	5060	5050	1011
361	20231031	144300	98571400	5060	5060	5060	5060	0
362	20231031	144200	98571400	5060	5060	5060	5060	40
363	20231031	144100	98369000	5070	5070	5070	5070	0
364	20231031	144000	98369000	5070	5070	5070	5070	10
365	20231031	143900	98318300	5070	5070	5070	5070	10
366	20231031	143800	98267600	5070	5070	5070	5070	0
367	20231031	143700	98267600	5070	5070	5070	5070	5
368	20231031	143600	98242250	5060	5060	5060	5060	0
369	20231031	143500	98242250	5060	5060	5060	5060	0
370	20231031	143400	98242250	5060	5060	5060	5060	0
371	20231031	143300	98242250	5060	5060	5060	5060	0
372	20231031	143200	98242250	5060	5060	5060	5060	0
373	20231031	143100	98242250	5060	5060	5060	5060	0
374	20231031	143000	98242250	5060	5060	5060	5060	0
375	20231031	142900	98242250	5060	5060	5060	5060	0
376	20231031	142800	98242250	5060	5060	5060	5060	0
377	20231031	142700	98242250	5060	5060	5060	5060	0
378	20231031	142600	98242250	5060	5060	5060	5060	10
379	20231031	142500	98191650	5060	5060	5060	5060	0
380	20231031	142400	98191650	5060	5060	5060	5060	0
381	20231031	142300	98191650	5060	5060	5060	5060	211
382	20231031	142200	97123990	5060	5060	5060	5060	1
383	20231031	142100	97118930	5070	5070	5070	5070	0
384	20231031	142000	97118930	5070	5070	5070	5070	0
385	20231031	141900	97118930	5070	5060	5070	5060	200
386	20231031	141800	96105930	5060	5060	5060	5060	0
387	20231031	141700	96105930	5060	5070	5070	5060	3008
388	20231031	141600	80872490	5070	5070	5070	5070	0
389	20231031	141500	80872490	5070	5070	5070	5070	0
390	20231031	141400	80872490	5070	5070	5070	5070	0
391	20231031	141300	80872490	5070	5070	5070	5070	0
392	20231031	141200	80872490	5070	5070	5070	5070	0
393	20231031	141100	80872490	5070	5070	5070	5070	0
394	20231031	141000	80872490	5070	5070	5070	5070	0
395	20231031	140900	80872490	5070	5070	5070	5070	0
396	20231031	140800	80872490	5070	5070	5070	5070	0
397	20231031	140700	80872490	5070	5070	5070	5070	184
398	20231031	140600	79939610	5090	5090	5090	5090	0
399	20231031	140500	79939610	5090	5090	5090	5090	0
400	20231031	140400	79939610	5090	5090	5090	5090	0
401	20231031	140300	79939610	5090	5090	5090	5090	0
402	20231031	140200	79939610	5090	5090	5090	5090	0
403	20231031	140100	79939610	5090	5090	5090	5090	0
404	20231031	140000	79939610	5090	5090	5090	5090	0
405	20231031	135900	79939610	5090	5090	5090	5090	0
406	20231031	135800	79939610	5090	5090	5090	5090	0
407	20231031	135700	79939610	5090	5090	5090	5090	0
408	20231031	135600	79939610	5090	5090	5090	5090	0
409	20231031	135500	79939610	5090	5090	5090	5090	0
410	20231031	135400	79939610	5090	5090	5090	5090	0
411	20231031	135300	79939610	5090	5090	5090	5090	0
412	20231031	135200	79939610	5090	5090	5090	5090	0
413	20231031	135100	79939610	5090	5090	5090	5090	0
414	20231031	135000	79939610	5090	5090	5090	5090	0
415	20231031	134900	79939610	5090	5090	5090	5090	0
416	20231031	134800	79939610	5090	5090	5090	5090	0
417	20231031	134700	79939610	5090	5090	5090	5090	0
418	20231031	134600	79939610	5090	5090	5090	5090	0
419	20231031	134500	79939610	5090	5090	5090	5090	0
420	20231031	134400	79939610	5090	5090	5090	5090	0
421	20231031	134300	79939610	5090	5090	5090	5090	0
422	20231031	134200	79939610	5090	5090	5090	5090	0
423	20231031	134100	79939610	5090	5090	5090	5090	0
424	20231031	134000	79939610	5090	5090	5090	5090	0
425	20231031	133900	79939610	5090	5090	5090	5090	0
426	20231031	133800	79939610	5090	5090	5090	5090	0
427	20231031	133700	79939610	5090	5090	5090	5090	0
428	20231031	133600	79939610	5090	5090	5090	5090	0
429	20231031	133500	79939610	5090	5090	5090	5090	0
430	20231031	133400	79939610	5090	5090	5090	5090	0
431	20231031	133300	79939610	5090	5090	5090	5090	0
432	20231031	133200	79939610	5090	5090	5090	5090	1
433	20231031	133100	79934520	5080	5080	5080	5080	0
434	20231031	133000	79934520	5080	5080	5080	5080	0
435	20231031	132900	79934520	5080	5080	5080	5080	585
436	20231031	132800	76962720	5100	5100	5100	5100	0
437	20231031	132700	76962720	5100	5100	5100	5100	0
438	20231031	132600	76962720	5100	5100	5100	5100	0
439	20231031	132500	76962720	5100	5100	5100	5100	0
440	20231031	132400	76962720	5100	5100	5100	5100	0
441	20231031	132300	76962720	5100	5100	5100	5100	0
442	20231031	132200	76962720	5100	5100	5100	5100	0
443	20231031	132100	76962720	5100	5100	5100	5100	0
444	20231031	132000	76962720	5100	5100	5100	5100	0
445	20231031	131900	76962720	5100	5100	5100	5100	0
446	20231031	131800	76962720	5100	5100	5100	5100	0
447	20231031	131700	76962720	5100	5100	5100	5100	0
448	20231031	131600	76962720	5100	5100	5100	5100	0
449	20231031	131500	76962720	5100	5100	5100	5100	0
450	20231031	131400	76962720	5100	5100	5100	5100	0
451	20231031	131300	76962720	5100	5100	5100	5100	0
452	20231031	131200	76962720	5100	5100	5100	5100	0
453	20231031	131100	76962720	5100	5100	5100	5100	0
454	20231031	131000	76962720	5100	5100	5100	5100	0
455	20231031	130900	76962720	5100	5100	5100	5100	1
456	20231031	130800	76957620	5090	5090	5090	5090	0
457	20231031	130700	76957620	5090	5090	5090	5090	0
458	20231031	130600	76957620	5090	5090	5090	5090	0
459	20231031	130500	76957620	5090	5090	5090	5090	0
460	20231031	130400	76957620	5090	5090	5090	5090	0
461	20231031	130300	76957620	5090	5090	5090	5090	0
462	20231031	130200	76957620	5090	5090	5090	5090	0
463	20231031	130100	76957620	5090	5090	5090	5090	0
464	20231031	130000	76957620	5090	5090	5090	5090	0
465	20231031	125900	76957620	5090	5090	5090	5090	0
466	20231031	125800	76957620	5090	5090	5090	5090	0
467	20231031	125700	76957620	5090	5090	5090	5090	0
468	20231031	125600	76957620	5090	5090	5090	5090	0
469	20231031	125500	76957620	5090	5090	5090	5090	0
470	20231031	125400	76957620	5090	5090	5090	5090	10
471	20231031	125300	76906720	5090	5090	5090	5090	0
472	20231031	125200	76906720	5090	5090	5090	5090	0
473	20231031	125100	76906720	5090	5090	5090	5090	0
474	20231031	125000	76906720	5090	5090	5090	5090	0
475	20231031	124900	76906720	5090	5090	5090	5090	0
476	20231031	124800	76906720	5090	5090	5090	5090	0
477	20231031	124700	76906720	5090	5090	5090	5090	0
478	20231031	124600	76906720	5090	5090	5090	5090	0
479	20231031	124500	76906720	5090	5090	5090	5090	0
480	20231031	124400	76906720	5090	5090	5090	5090	0
481	20231031	124300	76906720	5090	5090	5090	5090	0
482	20231031	124200	76906720	5090	5090	5090	5090	0
483	20231031	124100	76906720	5090	5090	5090	5090	0
484	20231031	124000	76906720	5090	5090	5090	5090	0
485	20231031	123900	76906720	5090	5090	5090	5090	0
486	20231031	123800	76906720	5090	5090	5090	5090	0
487	20231031	123700	76906720	5090	5090	5090	5090	616
488	20231031	123600	73771280	5090	5090	5090	5090	0
489	20231031	123500	73771280	5090	5090	5090	5090	0
490	20231031	123400	73771280	5090	5090	5090	5090	15
491	20231031	123300	73694930	5090	5090	5090	5090	369
492	20231031	123200	71816720	5110	5110	5110	5110	0
493	20231031	123100	71816720	5110	5110	5110	5110	0
494	20231031	123000	71816720	5110	5110	5110	5110	0
495	20231031	122900	71816720	5110	5110	5110	5110	0
496	20231031	122800	71816720	5110	5110	5110	5110	0
497	20231031	122700	71816720	5110	5110	5110	5110	0
498	20231031	122600	71816720	5110	5110	5110	5110	0
499	20231031	122500	71816720	5110	5110	5110	5110	0
500	20231031	122400	71816720	5110	5110	5110	5110	0
501	20231031	122300	71816720	5110	5110	5110	5110	0
502	20231031	122200	71816720	5110	5110	5110	5110	0
503	20231031	122100	71816720	5110	5110	5110	5110	0
504	20231031	122000	71816720	5110	5110	5110	5110	0
505	20231031	121900	71816720	5110	5110	5110	5110	0
506	20231031	121800	71816720	5110	5110	5110	5110	0
507	20231031	121700	71816720	5110	5110	5110	5110	0
508	20231031	121600	71816720	5110	5110	5110	5110	0
509	20231031	121500	71816720	5110	5110	5110	5110	0
510	20231031	121400	71816720	5110	5110	5110	5110	0
511	20231031	121300	71816720	5110	5110	5110	5110	0
512	20231031	121200	71816720	5110	5110	5110	5110	0
513	20231031	121100	71816720	5110	5110	5110	5110	0
514	20231031	121000	71816720	5110	5110	5110	5110	0
515	20231031	120900	71816720	5110	5110	5110	5110	0
516	20231031	120800	71816720	5110	5110	5110	5110	0
517	20231031	120700	71816720	5110	5110	5110	5110	0
518	20231031	120600	71816720	5110	5110	5110	5110	0
519	20231031	120500	71816720	5110	5110	5110	5110	0
520	20231031	120400	71816720	5110	5110	5110	5110	0
521	20231031	120300	71816720	5110	5110	5110	5110	0
522	20231031	120200	71816720	5110	5110	5110	5110	0
523	20231031	120100	71816720	5110	5110	5110	5110	0
524	20231031	120000	71816720	5110	5080	5110	5080	51
525	20231031	115900	71557610	5080	5080	5080	5080	0
526	20231031	115800	71557610	5080	5080	5080	5080	0
527	20231031	115700	71557610	5080	5080	5080	5080	0
528	20231031	115600	71557610	5080	5080	5080	5080	0
529	20231031	115500	71557610	5080	5080	5080	5080	0
530	20231031	115400	71557610	5080	5080	5080	5080	211
531	20231031	115300	70485730	5080	5080	5080	5080	0
532	20231031	115200	70485730	5080	5080	5080	5080	0
533	20231031	115100	70485730	5080	5080	5080	5080	0
534	20231031	115000	70485730	5080	5090	5090	5080	1090
535	20231031	114900	64947530	5080	5080	5080	5080	0
536	20231031	114800	64947530	5080	5080	5080	5080	0
537	20231031	114700	64947530	5080	5080	5080	5080	230
538	20231031	114600	63779130	5090	5090	5090	5090	0
539	20231031	114500	63779130	5090	5090	5090	5090	0
540	20231031	114400	63779130	5090	5090	5090	5090	0
541	20231031	114300	63779130	5090	5090	5090	5090	0
542	20231031	114200	63779130	5090	5090	5090	5090	0
543	20231031	114100	63779130	5090	5090	5090	5090	0
544	20231031	114000	63779130	5090	5090	5090	5090	0
545	20231031	113900	63779130	5090	5090	5090	5090	0
546	20231031	113800	63779130	5090	5090	5090	5090	0
547	20231031	113700	63779130	5090	5090	5090	5090	0
548	20231031	113600	63779130	5090	5090	5090	5090	0
549	20231031	113500	63779130	5090	5090	5090	5090	0
550	20231031	113400	63779130	5090	5090	5090	5090	0
551	20231031	113300	63779130	5090	5090	5090	5090	0
552	20231031	113200	63779130	5090	5090	5090	5090	0
553	20231031	113100	63779130	5090	5090	5090	5090	0
554	20231031	113000	63779130	5090	5090	5090	5090	0
555	20231031	112900	63779130	5090	5090	5090	5090	0
556	20231031	112800	63779130	5090	5090	5090	5090	0
557	20231031	112700	63779130	5090	5090	5090	5090	1
558	20231031	112600	63774040	5080	5080	5080	5080	0
559	20231031	112500	63774040	5080	5080	5080	5080	0
560	20231031	112400	63774040	5080	5080	5080	5080	0
561	20231031	112300	63774040	5080	5080	5080	5080	174
562	20231031	112200	62890120	5090	5090	5090	5090	331
563	20231031	112100	61205330	5100	5100	5100	5100	0
564	20231031	112000	61205330	5100	5100	5100	5100	0
565	20231031	111900	61205330	5100	5100	5100	5100	0
566	20231031	111800	61205330	5100	5100	5100	5100	10
567	20231031	111700	61154330	5090	5090	5090	5090	0
568	20231031	111600	61154330	5090	5100	5100	5090	306
569	20231031	111500	59594770	5100	5100	5100	5100	700
570	20231031	111400	56024770	5120	5120	5120	5120	0
571	20231031	111300	56024770	5120	5120	5120	5120	0
572	20231031	111200	56024770	5120	5120	5120	5120	0
573	20231031	111100	56024770	5120	5120	5120	5120	0
574	20231031	111000	56024770	5120	5120	5120	5120	0
575	20231031	110900	56024770	5120	5120	5120	5120	0
576	20231031	110800	56024770	5120	5100	5120	5100	89
577	20231031	110700	55569110	5100	5110	5120	5100	430
578	20231031	110600	53374950	5110	5110	5110	5110	100
579	20231031	110500	52863950	5110	5110	5110	5110	0
580	20231031	110400	52863950	5110	5110	5110	5110	0
581	20231031	110300	52863950	5110	5110	5110	5110	0
582	20231031	110200	52863950	5110	5110	5110	5110	0
583	20231031	110100	52863950	5110	5110	5110	5110	0
584	20231031	110000	52863950	5110	5110	5110	5110	0
585	20231031	105900	52863950	5110	5110	5110	5110	0
586	20231031	105800	52863950	5110	5110	5110	5110	0
587	20231031	105700	52863950	5110	5110	5110	5110	0
588	20231031	105600	52863950	5110	5110	5110	5110	0
589	20231031	105500	52863950	5110	5110	5110	5110	1
590	20231031	105400	52858840	5130	5130	5130	5130	0
591	20231031	105300	52858840	5130	5130	5130	5130	2
592	20231031	105200	52848580	5130	5130	5130	5130	0
593	20231031	105100	52848580	5130	5130	5130	5130	0
594	20231031	105000	52848580	5130	5130	5130	5130	0
595	20231031	104900	52848580	5130	5130	5130	5130	0
596	20231031	104800	52848580	5130	5130	5130	5130	0
597	20231031	104700	52848580	5130	5130	5130	5130	0
598	20231031	104600	52848580	5130	5130	5130	5130	0
599	20231031	104500	52848580	5130	5130	5130	5130	0
600	20231031	104400	52848580	5130	5130	5130	5130	0
601	20231031	104300	52848580	5130	5130	5130	5130	0
602	20231031	104200	52848580	5130	5130	5130	5130	0
603	20231031	104100	52848580	5130	5110	5130	5110	589
604	20231031	104000	49838570	5120	5120	5120	5120	0
605	20231031	103900	49838570	5120	5120	5120	5120	606
606	20231031	103800	46735850	5130	5130	5130	5130	0
607	20231031	103700	46735850	5130	5130	5130	5130	0
608	20231031	103600	46735850	5130	5130	5130	5130	0
609	20231031	103500	46735850	5130	5130	5130	5130	1
610	20231031	103400	46730720	5120	5120	5120	5120	532
611	20231031	103300	44006880	5140	5140	5140	5140	0
612	20231031	103200	44006880	5140	5140	5140	5140	0
613	20231031	103100	44006880	5140	5140	5140	5140	0
614	20231031	103000	44006880	5140	5140	5140	5140	1
615	20231031	102900	44001740	5120	5120	5120	5120	0
616	20231031	102800	44001740	5120	5120	5120	5120	0
617	20231031	102700	44001740	5120	5120	5120	5120	0
618	20231031	102600	44001740	5120	5120	5120	5120	0
619	20231031	102500	44001740	5120	5120	5120	5120	4
620	20231031	102400	43981260	5130	5130	5130	5130	0
621	20231031	102300	43981260	5130	5130	5130	5130	0
622	20231031	102200	43981260	5130	5130	5130	5130	0
623	20231031	102100	43981260	5130	5130	5130	5130	0
624	20231031	102000	43981260	5130	5130	5130	5130	0
625	20231031	101900	43981260	5130	5130	5130	5130	4
626	20231031	101800	43960740	5130	5130	5130	5130	0
627	20231031	101700	43960740	5130	5130	5130	5130	0
628	20231031	101600	43960740	5130	5140	5140	5130	2
629	20231031	101500	43950470	5120	5120	5120	5120	0
630	20231031	101400	43950470	5120	5120	5120	5120	0
631	20231031	101300	43950470	5120	5120	5120	5120	0
632	20231031	101200	43950470	5120	5120	5120	5120	0
633	20231031	101100	43950470	5120	5120	5120	5120	0
634	20231031	101000	43950470	5120	5120	5120	5120	0
635	20231031	100900	43950470	5120	5120	5120	5120	0
636	20231031	100800	43950470	5120	5120	5120	5120	0
637	20231031	100700	43950470	5120	5120	5120	5120	0
638	20231031	100600	43950470	5120	5120	5120	5120	7
639	20231031	100500	43914630	5140	5140	5140	5140	0
640	20231031	100400	43914630	5140	5140	5140	5140	1
641	20231031	100300	43909490	5130	5130	5130	5130	0
642	20231031	100200	43909490	5130	5130	5130	5130	0
643	20231031	100100	43909490	5130	5130	5130	5130	0
644	20231031	100000	43909490	5130	5130	5130	5130	0
645	20231031	095900	43909490	5130	5130	5130	5130	0
646	20231031	095800	43909490	5130	5130	5130	5130	0
647	20231031	095700	43909490	5130	5130	5130	5130	0
648	20231031	095600	43909490	5130	5130	5130	5130	0
649	20231031	095500	43909490	5130	5130	5130	5130	0
650	20231031	095400	43909490	5130	5130	5130	5130	400
651	20231031	095300	41857490	5130	5130	5130	5130	0
652	20231031	095200	41857490	5130	5130	5130	5130	0
653	20231031	095100	41857490	5130	5130	5130	5130	0
654	20231031	095000	41857490	5130	5130	5130	5130	50
655	20231031	094900	41600990	5150	5150	5150	5150	0
656	20231031	094800	41600990	5150	5150	5150	5150	0
657	20231031	094700	41600990	5150	5150	5150	5150	0
658	20231031	094600	41600990	5150	5150	5150	5150	0
659	20231031	094500	41600990	5150	5150	5150	5150	0
660	20231031	094400	41600990	5150	5150	5150	5150	0
661	20231031	094300	41600990	5150	5150	5150	5150	0
662	20231031	094200	41600990	5150	5150	5150	5150	69
663	20231031	094100	41245640	5160	5160	5160	5160	0
664	20231031	094000	41245640	5160	5160	5160	5160	0
665	20231031	093900	41245640	5160	5160	5160	5160	0
666	20231031	093800	41245640	5160	5160	5160	5160	0
667	20231031	093700	41245640	5160	5160	5160	5160	0
668	20231031	093600	41245640	5160	5160	5160	5160	0
669	20231031	093500	41245640	5160	5160	5160	5160	0
670	20231031	093400	41245640	5160	5160	5160	5160	0
671	20231031	093300	41245640	5160	5160	5160	5160	0
672	20231031	093200	41245640	5160	5160	5160	5160	0
673	20231031	093100	41245640	5160	5160	5160	5160	10
674	20231031	093000	41194040	5140	5160	5160	5140	800
675	20231031	092900	37082020	5160	5160	5160	5160	0
676	20231031	092800	37082020	5160	5160	5160	5160	0
677	20231031	092700	37082020	5160	5160	5160	5160	0
678	20231031	092600	37082020	5160	5160	5160	5160	0
679	20231031	092500	37082020	5160	5160	5160	5160	0
680	20231031	092400	37082020	5160	5160	5160	5160	0
681	20231031	092300	37082020	5160	5160	5160	5160	0
682	20231031	092200	37082020	5160	5160	5160	5160	0
683	20231031	092100	37082020	5160	5160	5160	5160	0
684	20231031	092000	37082020	5160	5160	5160	5160	11
685	20231031	091900	37025260	5160	5160	5160	5160	0
686	20231031	091800	37025260	5160	5170	5170	5160	859
687	20231031	091700	32585830	5160	5170	5170	5140	3001
688	20231031	091600	17149170	5170	5170	5170	5170	299
689	20231031	091500	15603340	5180	5180	5180	5180	0
690	20231031	091400	15603340	5180	5180	5180	5180	0
691	20231031	091300	15603340	5180	5180	5180	5180	0
692	20231031	091200	15603340	5180	5180	5180	5180	0
693	20231031	091100	15603340	5180	5180	5180	5180	0
694	20231031	091000	15603340	5180	5180	5180	5180	45
695	20231031	090900	15370240	5180	5180	5180	5180	55
696	20231031	090800	15085340	5180	5180	5180	5180	0
697	20231031	090700	15085340	5180	5180	5180	5180	0
698	20231031	090600	15085340	5180	5180	5180	5180	0
699	20231031	090500	15085340	5180	5180	5180	5180	4
700	20231031	090400	15064620	5170	5160	5170	5160	42
701	20231031	090300	14847860	5160	5160	5160	5130	271
702	20231031	090200	13449830	5150	5230	5230	5110	746
703	20231031	090100	9607960	5210	5200	5250	5200	324
704	20231031	090000	7917860	5200	5140	5250	5140	1538