KissMeData/232530/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204400	4675015	4615	4615	4615	4615	26
3	20231031	204300	4675015	4615	4615	4615	4615	0
4	20231031	204200	4675015	4615	4615	4615	4615	0
5	20231031	204100	4675015	4615	4615	4615	4615	0
6	20231031	204000	4675015	4615	4615	4615	4615	0
7	20231031	203900	4675015	4615	4615	4615	4615	0
8	20231031	203800	4675015	4615	4615	4615	4615	0
9	20231031	203700	4675015	4615	4615	4615	4615	0
10	20231031	203600	4675015	4615	4615	4615	4615	0
11	20231031	203500	4675015	4615	4615	4615	4615	0
12	20231031	203400	4675015	4615	4615	4615	4615	0
13	20231031	203300	4675015	4615	4615	4615	4615	0
14	20231031	203200	4675015	4615	4615	4615	4615	0
15	20231031	203100	4675015	4615	4615	4615	4615	0
16	20231031	203000	4675015	4615	4615	4615	4615	0
17	20231031	202900	4675015	4615	4615	4615	4615	0
18	20231031	202800	4675015	4615	4615	4615	4615	0
19	20231031	202700	4675015	4615	4615	4615	4615	0
20	20231031	202600	4675015	4615	4615	4615	4615	0
21	20231031	202500	4675015	4615	4615	4615	4615	0
22	20231031	202400	4675015	4615	4615	4615	4615	0
23	20231031	202300	4675015	4615	4615	4615	4615	0
24	20231031	202200	4675015	4615	4615	4615	4615	0
25	20231031	202100	4675015	4615	4615	4615	4615	0
26	20231031	202000	4675015	4615	4615	4615	4615	0
27	20231031	201900	4675015	4615	4615	4615	4615	0
28	20231031	201800	4675015	4615	4615	4615	4615	0
29	20231031	201700	4675015	4615	4615	4615	4615	0
30	20231031	201600	4675015	4615	4615	4615	4615	0
31	20231031	201500	4675015	4615	4615	4615	4615	0
32	20231031	201400	4675015	4615	4615	4615	4615	26
33	20231031	201300	4675015	4615	4615	4615	4615	0
34	20231031	201200	4675015	4615	4615	4615	4615	0
35	20231031	201100	4675015	4615	4615	4615	4615	0
36	20231031	201000	4675015	4615	4615	4615	4615	0
37	20231031	200900	4675015	4615	4615	4615	4615	0
38	20231031	200800	4675015	4615	4615	4615	4615	0
39	20231031	200700	4675015	4615	4615	4615	4615	0
40	20231031	200600	4675015	4615	4615	4615	4615	0
41	20231031	200500	4675015	4615	4615	4615	4615	0
42	20231031	200400	4675015	4615	4615	4615	4615	0
43	20231031	200300	4675015	4615	4615	4615	4615	0
44	20231031	200200	4675015	4615	4615	4615	4615	0
45	20231031	200100	4675015	4615	4615	4615	4615	0
46	20231031	200000	4675015	4615	4615	4615	4615	0
47	20231031	195900	4675015	4615	4615	4615	4615	0
48	20231031	195800	4675015	4615	4615	4615	4615	0
49	20231031	195700	4675015	4615	4615	4615	4615	0
50	20231031	195600	4675015	4615	4615	4615	4615	0
51	20231031	195500	4675015	4615	4615	4615	4615	0
52	20231031	195400	4675015	4615	4615	4615	4615	0
53	20231031	195300	4675015	4615	4615	4615	4615	0
54	20231031	195200	4675015	4615	4615	4615	4615	0
55	20231031	195100	4675015	4615	4615	4615	4615	0
56	20231031	195000	4675015	4615	4615	4615	4615	0
57	20231031	194900	4675015	4615	4615	4615	4615	0
58	20231031	194800	4675015	4615	4615	4615	4615	0
59	20231031	194700	4675015	4615	4615	4615	4615	0
60	20231031	194600	4675015	4615	4615	4615	4615	0
61	20231031	194500	4675015	4615	4615	4615	4615	0
62	20231031	194400	4675015	4615	4615	4615	4615	26
63	20231031	194300	4675015	4615	4615	4615	4615	0
64	20231031	194200	4675015	4615	4615	4615	4615	0
65	20231031	194100	4675015	4615	4615	4615	4615	0
66	20231031	194000	4675015	4615	4615	4615	4615	0
67	20231031	193900	4675015	4615	4615	4615	4615	0
68	20231031	193800	4675015	4615	4615	4615	4615	0
69	20231031	193700	4675015	4615	4615	4615	4615	0
70	20231031	193600	4675015	4615	4615	4615	4615	0
71	20231031	193500	4675015	4615	4615	4615	4615	0
72	20231031	193400	4675015	4615	4615	4615	4615	0
73	20231031	193300	4675015	4615	4615	4615	4615	0
74	20231031	193200	4675015	4615	4615	4615	4615	0
75	20231031	193100	4675015	4615	4615	4615	4615	0
76	20231031	193000	4675015	4615	4615	4615	4615	0
77	20231031	192900	4675015	4615	4615	4615	4615	0
78	20231031	192800	4675015	4615	4615	4615	4615	0
79	20231031	192700	4675015	4615	4615	4615	4615	0
80	20231031	192600	4675015	4615	4615	4615	4615	0
81	20231031	192500	4675015	4615	4615	4615	4615	0
82	20231031	192400	4675015	4615	4615	4615	4615	0
83	20231031	192300	4675015	4615	4615	4615	4615	0
84	20231031	192200	4675015	4615	4615	4615	4615	0
85	20231031	192100	4675015	4615	4615	4615	4615	0
86	20231031	192000	4675015	4615	4615	4615	4615	0
87	20231031	191900	4675015	4615	4615	4615	4615	0
88	20231031	191800	4675015	4615	4615	4615	4615	0
89	20231031	191700	4675015	4615	4615	4615	4615	0
90	20231031	191600	4675015	4615	4615	4615	4615	0
91	20231031	191500	4675015	4615	4615	4615	4615	0
92	20231031	191400	4675015	4615	4615	4615	4615	26
93	20231031	191300	4675015	4615	4615	4615	4615	0
94	20231031	191200	4675015	4615	4615	4615	4615	0
95	20231031	191100	4675015	4615	4615	4615	4615	0
96	20231031	191000	4675015	4615	4615	4615	4615	0
97	20231031	190900	4675015	4615	4615	4615	4615	0
98	20231031	190800	4675015	4615	4615	4615	4615	0
99	20231031	190700	4675015	4615	4615	4615	4615	0
100	20231031	190600	4675015	4615	4615	4615	4615	0
101	20231031	190500	4675015	4615	4615	4615	4615	0
102	20231031	190400	4675015	4615	4615	4615	4615	0
103	20231031	190300	4675015	4615	4615	4615	4615	0
104	20231031	190200	4675015	4615	4615	4615	4615	0
105	20231031	190100	4675015	4615	4615	4615	4615	0
106	20231031	190000	4675015	4615	4615	4615	4615	0
107	20231031	185900	4675015	4615	4615	4615	4615	0
108	20231031	185800	4675015	4615	4615	4615	4615	0
109	20231031	185700	4675015	4615	4615	4615	4615	0
110	20231031	185600	4675015	4615	4615	4615	4615	0
111	20231031	185500	4675015	4615	4615	4615	4615	0
112	20231031	185400	4675015	4615	4615	4615	4615	0
113	20231031	185300	4675015	4615	4615	4615	4615	0
114	20231031	185200	4675015	4615	4615	4615	4615	0
115	20231031	185100	4675015	4615	4615	4615	4615	0
116	20231031	185000	4675015	4615	4615	4615	4615	0
117	20231031	184900	4675015	4615	4615	4615	4615	0
118	20231031	184800	4675015	4615	4615	4615	4615	0
119	20231031	184700	4675015	4615	4615	4615	4615	0
120	20231031	184600	4675015	4615	4615	4615	4615	0
121	20231031	184500	4675015	4615	4615	4615	4615	0
122	20231031	184400	4675015	4615	4615	4615	4615	26
123	20231031	184300	4675015	4615	4615	4615	4615	0
124	20231031	184200	4675015	4615	4615	4615	4615	0
125	20231031	184100	4675015	4615	4615	4615	4615	0
126	20231031	184000	4675015	4615	4615	4615	4615	0
127	20231031	183900	4675015	4615	4615	4615	4615	0
128	20231031	183800	4675015	4615	4615	4615	4615	0
129	20231031	183700	4675015	4615	4615	4615	4615	0
130	20231031	183600	4675015	4615	4615	4615	4615	0
131	20231031	183500	4675015	4615	4615	4615	4615	0
132	20231031	183400	4675015	4615	4615	4615	4615	0
133	20231031	183300	4675015	4615	4615	4615	4615	0
134	20231031	183200	4675015	4615	4615	4615	4615	0
135	20231031	183100	4675015	4615	4615	4615	4615	0
136	20231031	183000	4675015	4615	4615	4615	4615	0
137	20231031	182900	4675015	4615	4615	4615	4615	0
138	20231031	182800	4675015	4615	4615	4615	4615	0
139	20231031	182700	4675015	4615	4615	4615	4615	0
140	20231031	182600	4675015	4615	4615	4615	4615	0
141	20231031	182500	4675015	4615	4615	4615	4615	0
142	20231031	182400	4675015	4615	4615	4615	4615	0
143	20231031	182300	4675015	4615	4615	4615	4615	0
144	20231031	182200	4675015	4615	4615	4615	4615	0
145	20231031	182100	4675015	4615	4615	4615	4615	0
146	20231031	182000	4675015	4615	4615	4615	4615	0
147	20231031	181900	4675015	4615	4615	4615	4615	0
148	20231031	181800	4675015	4615	4615	4615	4615	0
149	20231031	181700	4675015	4615	4615	4615	4615	0
150	20231031	181600	4675015	4615	4615	4615	4615	0
151	20231031	181500	4675015	4615	4615	4615	4615	0
152	20231031	181400	4675015	4615	4615	4615	4615	26
153	20231031	181300	4675015	4615	4615	4615	4615	0
154	20231031	181200	4675015	4615	4615	4615	4615	0
155	20231031	181100	4675015	4615	4615	4615	4615	0
156	20231031	181000	4675015	4615	4615	4615	4615	0
157	20231031	180900	4675015	4615	4615	4615	4615	0
158	20231031	180800	4675015	4615	4615	4615	4615	0
159	20231031	180700	4675015	4615	4615	4615	4615	0
160	20231031	180600	4675015	4615	4615	4615	4615	0
161	20231031	180500	4675015	4615	4615	4615	4615	0
162	20231031	180400	4675015	4615	4615	4615	4615	0
163	20231031	180300	4675015	4615	4615	4615	4615	0
164	20231031	180200	4675015	4615	4615	4615	4615	0
165	20231031	180100	4675015	4615	4615	4615	4615	0
166	20231031	180000	4675015	4615	4615	4615	4615	0
167	20231031	175900	4675015	4615	4615	4615	4615	0
168	20231031	175800	4675015	4615	4615	4615	4615	0
169	20231031	175700	4675015	4615	4615	4615	4615	0
170	20231031	175600	4675015	4615	4615	4615	4615	0
171	20231031	175500	4675015	4615	4615	4615	4615	0
172	20231031	175400	4675015	4615	4615	4615	4615	0
173	20231031	175300	4675015	4615	4615	4615	4615	0
174	20231031	175200	4675015	4615	4615	4615	4615	0
175	20231031	175100	4675015	4615	4615	4615	4615	0
176	20231031	175000	4675015	4615	4615	4615	4615	0
177	20231031	174900	4675015	4615	4615	4615	4615	0
178	20231031	174800	4675015	4615	4615	4615	4615	0
179	20231031	174700	4675015	4615	4615	4615	4615	0
180	20231031	174600	4675015	4615	4615	4615	4615	0
181	20231031	174500	4675015	4615	4615	4615	4615	0
182	20231031	174400	4675015	4615	4615	4615	4615	26
183	20231031	174300	4675015	4615	4615	4615	4615	0
184	20231031	174200	4675015	4615	4615	4615	4615	0
185	20231031	174100	4675015	4615	4615	4615	4615	0
186	20231031	174000	4675015	4615	4615	4615	4615	0
187	20231031	173900	4675015	4615	4615	4615	4615	0
188	20231031	173800	4675015	4615	4615	4615	4615	0
189	20231031	173700	4675015	4615	4615	4615	4615	0
190	20231031	173600	4675015	4615	4615	4615	4615	0
191	20231031	173500	4675015	4615	4615	4615	4615	0
192	20231031	173400	4675015	4615	4615	4615	4615	0
193	20231031	173300	4675015	4615	4615	4615	4615	0
194	20231031	173200	4675015	4615	4615	4615	4615	0
195	20231031	173100	4675015	4615	4615	4615	4615	0
196	20231031	173000	4675015	4615	4615	4615	4615	0
197	20231031	172900	4675015	4615	4615	4615	4615	0
198	20231031	172800	4675015	4615	4615	4615	4615	0
199	20231031	172700	4675015	4615	4615	4615	4615	0
200	20231031	172600	4675015	4615	4615	4615	4615	0
201	20231031	172500	4675015	4615	4615	4615	4615	0
202	20231031	172400	4675015	4615	4615	4615	4615	0
203	20231031	172300	4675015	4615	4615	4615	4615	0
204	20231031	172200	4675015	4615	4615	4615	4615	0
205	20231031	172100	4675015	4615	4615	4615	4615	0
206	20231031	172000	4675015	4615	4615	4615	4615	0
207	20231031	171900	4675015	4615	4615	4615	4615	0
208	20231031	171800	4675015	4615	4615	4615	4615	0
209	20231031	171700	4675015	4615	4615	4615	4615	0
210	20231031	171600	4675015	4615	4615	4615	4615	0
211	20231031	171500	4675015	4615	4615	4615	4615	0
212	20231031	171400	4675015	4615	4615	4615	4615	26
213	20231031	171300	4675015	4615	4615	4615	4615	0
214	20231031	171200	4675015	4615	4615	4615	4615	0
215	20231031	171100	4675015	4615	4615	4615	4615	0
216	20231031	171000	4675015	4615	4615	4615	4615	0
217	20231031	170900	4675015	4615	4615	4615	4615	0
218	20231031	170800	4675015	4615	4615	4615	4615	0
219	20231031	170700	4675015	4615	4615	4615	4615	0
220	20231031	170600	4675015	4615	4615	4615	4615	0
221	20231031	170500	4675015	4615	4615	4615	4615	0
222	20231031	170400	4675015	4615	4615	4615	4615	0
223	20231031	170300	4675015	4615	4615	4615	4615	0
224	20231031	170200	4675015	4615	4615	4615	4615	0
225	20231031	170100	4675015	4615	4615	4615	4615	0
226	20231031	170000	4675015	4615	4615	4615	4615	0
227	20231031	165900	4675015	4615	4615	4615	4615	0
228	20231031	165800	4675015	4615	4615	4615	4615	0
229	20231031	165700	4675015	4615	4615	4615	4615	0
230	20231031	165600	4675015	4615	4615	4615	4615	0
231	20231031	165500	4675015	4615	4615	4615	4615	0
232	20231031	165400	4675015	4615	4615	4615	4615	0
233	20231031	165300	4675015	4615	4615	4615	4615	0
234	20231031	165200	4675015	4615	4615	4615	4615	0
235	20231031	165100	4675015	4615	4615	4615	4615	0
236	20231031	165000	4675015	4615	4615	4615	4615	0
237	20231031	164900	4675015	4615	4615	4615	4615	0
238	20231031	164800	4675015	4615	4615	4615	4615	0
239	20231031	164700	4675015	4615	4615	4615	4615	0
240	20231031	164600	4675015	4615	4615	4615	4615	0
241	20231031	164500	4675015	4615	4615	4615	4615	0
242	20231031	164400	4675015	4615	4615	4615	4615	26
243	20231031	164300	4675015	4615	4615	4615	4615	0
244	20231031	164200	4675015	4615	4615	4615	4615	0
245	20231031	164100	4675015	4615	4615	4615	4615	0
246	20231031	164000	4675015	4615	4615	4615	4615	0
247	20231031	163900	4675015	4615	4615	4615	4615	0
248	20231031	163800	4675015	4615	4615	4615	4615	0
249	20231031	163700	4675015	4615	4615	4615	4615	0
250	20231031	163600	4675015	4615	4615	4615	4615	0
251	20231031	163500	4675015	4615	4615	4615	4615	0
252	20231031	163400	4675015	4615	4615	4615	4615	0
253	20231031	163300	4675015	4615	4615	4615	4615	0
254	20231031	163200	4675015	4615	4615	4615	4615	0
255	20231031	163100	4675015	4615	4615	4615	4615	0
256	20231031	163000	4675015	4615	4615	4615	4615	0
257	20231031	162900	4675015	4615	4615	4615	4615	0
258	20231031	162800	4675015	4615	4615	4615	4615	0
259	20231031	162700	4675015	4615	4615	4615	4615	0
260	20231031	162600	4675015	4615	4615	4615	4615	0
261	20231031	162500	4675015	4615	4615	4615	4615	0
262	20231031	162400	4675015	4615	4615	4615	4615	0
263	20231031	162300	4675015	4615	4615	4615	4615	0
264	20231031	162200	4675015	4615	4615	4615	4615	0
265	20231031	162100	4675015	4615	4615	4615	4615	0
266	20231031	162000	4675015	4615	4615	4615	4615	0
267	20231031	161900	4675015	4615	4615	4615	4615	0
268	20231031	161800	4675015	4615	4615	4615	4615	0
269	20231031	161700	4675015	4615	4615	4615	4615	0
270	20231031	161600	4675015	4615	4615	4615	4615	0
271	20231031	161500	4675015	4615	4615	4615	4615	0
272	20231031	161400	4675015	4615	4615	4615	4615	26
273	20231031	161300	4675015	4615	4615	4615	4615	0
274	20231031	161200	4675015	4615	4615	4615	4615	0
275	20231031	161100	4675015	4615	4615	4615	4615	0
276	20231031	161000	4675015	4615	4615	4615	4615	0
277	20231031	160900	4675015	4615	4615	4615	4615	0
278	20231031	160800	4675015	4615	4615	4615	4615	0
279	20231031	160700	4675015	4615	4615	4615	4615	0
280	20231031	160600	4675015	4615	4615	4615	4615	0
281	20231031	160500	4675015	4615	4615	4615	4615	0
282	20231031	160400	4675015	4615	4615	4615	4615	0
283	20231031	160300	4675015	4615	4615	4615	4615	0
284	20231031	160200	4675015	4615	4615	4615	4615	0
285	20231031	160100	4675015	4615	4615	4615	4615	0
286	20231031	160000	4675015	4615	4615	4615	4615	0
287	20231031	155900	4675015	4615	4615	4615	4615	0
288	20231031	155800	4675015	4615	4615	4615	4615	0
289	20231031	155700	4675015	4615	4615	4615	4615	0
290	20231031	155600	4675015	4615	4615	4615	4615	0
291	20231031	155500	4675015	4615	4615	4615	4615	0
292	20231031	155400	4675015	4615	4615	4615	4615	0
293	20231031	155300	4675015	4615	4615	4615	4615	0
294	20231031	155200	4675015	4615	4615	4615	4615	0
295	20231031	155100	4675015	4615	4615	4615	4615	0
296	20231031	155000	4675015	4615	4615	4615	4615	0
297	20231031	154900	4675015	4615	4615	4615	4615	0
298	20231031	154800	4675015	4615	4615	4615	4615	0
299	20231031	154700	4675015	4615	4615	4615	4615	0
300	20231031	154600	4675015	4615	4615	4615	4615	0
301	20231031	154500	4675015	4615	4615	4615	4615	0
302	20231031	154400	4675015	4615	4615	4615	4615	26
303	20231031	154300	4675015	4615	4615	4615	4615	0
304	20231031	154200	4675015	4615	4615	4615	4615	0
305	20231031	154100	4675015	4615	4615	4615	4615	0
306	20231031	154000	4675015	4615	4615	4615	4615	0
307	20231031	153900	4675015	4615	4615	4615	4615	0
308	20231031	153800	4675015	4615	4615	4615	4615	0
309	20231031	153700	4675015	4615	4615	4615	4615	0
310	20231031	153600	4675015	4615	4615	4615	4615	0
311	20231031	153500	4675015	4615	4615	4615	4615	0
312	20231031	153400	4675015	4615	4615	4615	4615	0
313	20231031	153300	4675015	4615	4615	4615	4615	0
314	20231031	153200	4675015	4615	4615	4615	4615	0
315	20231031	153100	4675015	4615	4615	4615	4615	0
316	20231031	153000	4675015	4615	4615	4615	4615	26
317	20231031	152900	4555025	4400	4400	4400	4400	0
318	20231031	152800	4555025	4400	4400	4400	4400	0
319	20231031	152700	4555025	4400	4400	4400	4400	0
320	20231031	152600	4555025	4400	4400	4400	4400	0
321	20231031	152500	4555025	4400	4400	4400	4400	0
322	20231031	152400	4555025	4400	4400	4400	4400	0
323	20231031	152300	4555025	4400	4400	4400	4400	0
324	20231031	152200	4555025	4400	4400	4400	4400	0
325	20231031	152100	4555025	4400	4400	4400	4400	0
326	20231031	152000	4555025	4400	4400	4400	4400	0
327	20231031	151900	4555025	4400	4400	4400	4400	0
328	20231031	151800	4555025	4400	4400	4400	4400	0
329	20231031	151700	4555025	4400	4400	4400	4400	0
330	20231031	151600	4555025	4400	4405	4405	4400	230
331	20231031	151500	3542930	4410	4410	4410	4410	38
332	20231031	151400	3375350	4410	4410	4410	4410	0
333	20231031	151300	3375350	4410	4410	4410	4410	0
334	20231031	151200	3375350	4410	4410	4410	4410	0
335	20231031	151100	3375350	4410	4410	4410	4410	0
336	20231031	151000	3375350	4410	4410	4410	4410	0
337	20231031	150900	3375350	4410	4410	4410	4410	0
338	20231031	150800	3375350	4410	4410	4410	4410	0
339	20231031	150700	3375350	4410	4410	4410	4410	0
340	20231031	150600	3375350	4410	4420	4420	4410	212
341	20231031	150500	2438930	4630	4630	4630	4630	0
342	20231031	150400	2438930	4630	4630	4630	4630	0
343	20231031	150300	2438930	4630	4630	4630	4630	0
344	20231031	150200	2438930	4630	4630	4630	4630	0
345	20231031	150100	2438930	4630	4630	4630	4630	0
346	20231031	150000	2438930	4630	4630	4630	4630	0
347	20231031	145900	2438930	4630	4630	4630	4630	0
348	20231031	145800	2438930	4630	4630	4630	4630	0
349	20231031	145700	2438930	4630	4630	4630	4630	0
350	20231031	145600	2438930	4630	4630	4630	4630	0
351	20231031	145500	2438930	4630	4630	4630	4630	0
352	20231031	145400	2438930	4630	4630	4630	4630	0
353	20231031	145300	2438930	4630	4630	4630	4630	0
354	20231031	145200	2438930	4630	4630	4630	4630	0
355	20231031	145100	2438930	4630	4630	4630	4630	0
356	20231031	145000	2438930	4630	4630	4630	4630	0
357	20231031	144900	2438930	4630	4630	4630	4630	0
358	20231031	144800	2438930	4630	4630	4630	4630	0
359	20231031	144700	2438930	4630	4630	4630	4630	0
360	20231031	144600	2438930	4630	4630	4630	4630	0
361	20231031	144500	2438930	4630	4630	4630	4630	0
362	20231031	144400	2438930	4630	4630	4630	4630	0
363	20231031	144300	2438930	4630	4630	4630	4630	0
364	20231031	144200	2438930	4630	4630	4630	4630	0
365	20231031	144100	2438930	4630	4630	4630	4630	0
366	20231031	144000	2438930	4630	4630	4630	4630	0
367	20231031	143900	2438930	4630	4630	4630	4630	0
368	20231031	143800	2438930	4630	4630	4630	4630	0
369	20231031	143700	2438930	4630	4630	4630	4630	0
370	20231031	143600	2438930	4630	4630	4630	4630	0
371	20231031	143500	2438930	4630	4630	4630	4630	0
372	20231031	143400	2438930	4630	4630	4630	4630	0
373	20231031	143300	2438930	4630	4630	4630	4630	0
374	20231031	143200	2438930	4630	4630	4630	4630	0
375	20231031	143100	2438930	4630	4630	4630	4630	0
376	20231031	143000	2438930	4630	4630	4630	4630	0
377	20231031	142900	2438930	4630	4630	4630	4630	0
378	20231031	142800	2438930	4630	4630	4630	4630	0
379	20231031	142700	2438930	4630	4630	4630	4630	0
380	20231031	142600	2438930	4630	4630	4630	4630	0
381	20231031	142500	2438930	4630	4630	4630	4630	0
382	20231031	142400	2438930	4630	4630	4630	4630	0
383	20231031	142300	2438930	4630	4630	4630	4630	0
384	20231031	142200	2438930	4630	4630	4630	4630	0
385	20231031	142100	2438930	4630	4630	4630	4630	0
386	20231031	142000	2438930	4630	4630	4630	4630	0
387	20231031	141900	2438930	4630	4630	4630	4630	0
388	20231031	141800	2438930	4630	4630	4630	4630	0
389	20231031	141700	2438930	4630	4630	4630	4630	0
390	20231031	141600	2438930	4630	4630	4630	4630	0
391	20231031	141500	2438930	4630	4630	4630	4630	0
392	20231031	141400	2438930	4630	4630	4630	4630	0
393	20231031	141300	2438930	4630	4630	4630	4630	0
394	20231031	141200	2438930	4630	4630	4630	4630	0
395	20231031	141100	2438930	4630	4630	4630	4630	0
396	20231031	141000	2438930	4630	4630	4630	4630	0
397	20231031	140900	2438930	4630	4630	4630	4630	0
398	20231031	140800	2438930	4630	4630	4630	4630	0
399	20231031	140700	2438930	4630	4630	4630	4630	0
400	20231031	140600	2438930	4630	4630	4630	4630	0
401	20231031	140500	2438930	4630	4630	4630	4630	0
402	20231031	140400	2438930	4630	4630	4630	4630	0
403	20231031	140300	2438930	4630	4630	4630	4630	0
404	20231031	140200	2438930	4630	4630	4630	4630	1
405	20231031	140100	2434300	4500	4500	4500	4500	0
406	20231031	140000	2434300	4500	4500	4500	4500	0
407	20231031	135900	2434300	4500	4500	4500	4500	0
408	20231031	135800	2434300	4500	4500	4500	4500	0
409	20231031	135700	2434300	4500	4500	4500	4500	0
410	20231031	135600	2434300	4500	4500	4500	4500	0
411	20231031	135500	2434300	4500	4500	4500	4500	0
412	20231031	135400	2434300	4500	4500	4500	4500	0
413	20231031	135300	2434300	4500	4500	4500	4500	0
414	20231031	135200	2434300	4500	4500	4500	4500	0
415	20231031	135100	2434300	4500	4500	4500	4500	0
416	20231031	135000	2434300	4500	4500	4500	4500	0
417	20231031	134900	2434300	4500	4500	4500	4500	0
418	20231031	134800	2434300	4500	4500	4500	4500	0
419	20231031	134700	2434300	4500	4500	4500	4500	0
420	20231031	134600	2434300	4500	4500	4500	4500	0
421	20231031	134500	2434300	4500	4500	4500	4500	0
422	20231031	134400	2434300	4500	4500	4500	4500	0
423	20231031	134300	2434300	4500	4500	4500	4500	0
424	20231031	134200	2434300	4500	4500	4500	4500	0
425	20231031	134100	2434300	4500	4500	4500	4500	0
426	20231031	134000	2434300	4500	4500	4500	4500	146
427	20231031	133900	1777300	4650	4650	4650	4650	0
428	20231031	133800	1777300	4650	4650	4650	4650	0
429	20231031	133700	1777300	4650	4650	4650	4650	0
430	20231031	133600	1777300	4650	4650	4650	4650	0
431	20231031	133500	1777300	4650	4650	4650	4650	0
432	20231031	133400	1777300	4650	4650	4650	4650	0
433	20231031	133300	1777300	4650	4650	4650	4650	0
434	20231031	133200	1777300	4650	4650	4650	4650	0
435	20231031	133100	1777300	4650	4650	4650	4650	0
436	20231031	133000	1777300	4650	4650	4650	4650	0
437	20231031	132900	1777300	4650	4650	4650	4650	0
438	20231031	132800	1777300	4650	4650	4650	4650	0
439	20231031	132700	1777300	4650	4650	4650	4650	0
440	20231031	132600	1777300	4650	4650	4650	4650	0
441	20231031	132500	1777300	4650	4650	4650	4650	0
442	20231031	132400	1777300	4650	4650	4650	4650	0
443	20231031	132300	1777300	4650	4650	4650	4650	0
444	20231031	132200	1777300	4650	4650	4650	4650	0
445	20231031	132100	1777300	4650	4650	4650	4650	0
446	20231031	132000	1777300	4650	4650	4650	4650	0
447	20231031	131900	1777300	4650	4650	4650	4650	0
448	20231031	131800	1777300	4650	4650	4650	4650	0
449	20231031	131700	1777300	4650	4650	4650	4650	0
450	20231031	131600	1777300	4650	4650	4650	4650	0
451	20231031	131500	1777300	4650	4650	4650	4650	0
452	20231031	131400	1777300	4650	4650	4650	4650	0
453	20231031	131300	1777300	4650	4650	4650	4650	0
454	20231031	131200	1777300	4650	4650	4650	4650	0
455	20231031	131100	1777300	4650	4650	4650	4650	0
456	20231031	131000	1777300	4650	4650	4650	4650	0
457	20231031	130900	1777300	4650	4650	4650	4650	0
458	20231031	130800	1777300	4650	4650	4650	4650	0
459	20231031	130700	1777300	4650	4650	4650	4650	0
460	20231031	130600	1777300	4650	4650	4650	4650	0
461	20231031	130500	1777300	4650	4650	4650	4650	0
462	20231031	130400	1777300	4650	4650	4650	4650	0
463	20231031	130300	1777300	4650	4650	4650	4650	0
464	20231031	130200	1777300	4650	4650	4650	4650	0
465	20231031	130100	1777300	4650	4650	4650	4650	0
466	20231031	130000	1777300	4650	4650	4650	4650	0
467	20231031	125900	1777300	4650	4650	4650	4650	0
468	20231031	125800	1777300	4650	4650	4650	4650	0
469	20231031	125700	1777300	4650	4650	4650	4650	0
470	20231031	125600	1777300	4650	4650	4650	4650	0
471	20231031	125500	1777300	4650	4650	4650	4650	0
472	20231031	125400	1777300	4650	4650	4650	4650	0
473	20231031	125300	1777300	4650	4650	4650	4650	0
474	20231031	125200	1777300	4650	4650	4650	4650	0
475	20231031	125100	1777300	4650	4650	4650	4650	0
476	20231031	125000	1777300	4650	4650	4650	4650	0
477	20231031	124900	1777300	4650	4650	4650	4650	0
478	20231031	124800	1777300	4650	4650	4650	4650	0
479	20231031	124700	1777300	4650	4650	4650	4650	0
480	20231031	124600	1777300	4650	4650	4650	4650	0
481	20231031	124500	1777300	4650	4650	4650	4650	0
482	20231031	124400	1777300	4650	4650	4650	4650	0
483	20231031	124300	1777300	4650	4650	4650	4650	0
484	20231031	124200	1777300	4650	4650	4650	4650	0
485	20231031	124100	1777300	4650	4650	4650	4650	0
486	20231031	124000	1777300	4650	4650	4650	4650	0
487	20231031	123900	1777300	4650	4650	4650	4650	0
488	20231031	123800	1777300	4650	4650	4650	4650	0
489	20231031	123700	1777300	4650	4650	4650	4650	0
490	20231031	123600	1777300	4650	4650	4650	4650	0
491	20231031	123500	1777300	4650	4650	4650	4650	0
492	20231031	123400	1777300	4650	4650	4650	4650	0
493	20231031	123300	1777300	4650	4650	4650	4650	0
494	20231031	123200	1777300	4650	4650	4650	4650	0
495	20231031	123100	1777300	4650	4650	4650	4650	1
496	20231031	123000	1772650	4500	4500	4500	4500	0
497	20231031	122900	1772650	4500	4500	4500	4500	0
498	20231031	122800	1772650	4500	4500	4500	4500	0
499	20231031	122700	1772650	4500	4500	4500	4500	0
500	20231031	122600	1772650	4500	4500	4500	4500	0
501	20231031	122500	1772650	4500	4500	4500	4500	0
502	20231031	122400	1772650	4500	4500	4500	4500	0
503	20231031	122300	1772650	4500	4510	4510	4500	88
504	20231031	122200	1376500	4520	4520	4520	4520	83
505	20231031	122100	1001340	4650	4650	4650	4650	0
506	20231031	122000	1001340	4650	4650	4650	4650	0
507	20231031	121900	1001340	4650	4650	4650	4650	0
508	20231031	121800	1001340	4650	4650	4650	4650	0
509	20231031	121700	1001340	4650	4650	4650	4650	0
510	20231031	121600	1001340	4650	4650	4650	4650	0
511	20231031	121500	1001340	4650	4650	4650	4650	0
512	20231031	121400	1001340	4650	4650	4650	4650	0
513	20231031	121300	1001340	4650	4650	4650	4650	0
514	20231031	121200	1001340	4650	4650	4650	4650	0
515	20231031	121100	1001340	4650	4650	4650	4650	0
516	20231031	121000	1001340	4650	4650	4650	4650	0
517	20231031	120900	1001340	4650	4650	4650	4650	0
518	20231031	120800	1001340	4650	4650	4650	4650	0
519	20231031	120700	1001340	4650	4650	4650	4650	0
520	20231031	120600	1001340	4650	4650	4650	4650	0
521	20231031	120500	1001340	4650	4650	4650	4650	0
522	20231031	120400	1001340	4650	4650	4650	4650	0
523	20231031	120300	1001340	4650	4650	4650	4650	0
524	20231031	120200	1001340	4650	4650	4650	4650	0
525	20231031	120100	1001340	4650	4650	4650	4650	0
526	20231031	120000	1001340	4650	4650	4650	4650	0
527	20231031	115900	1001340	4650	4650	4650	4650	0
528	20231031	115800	1001340	4650	4650	4650	4650	0
529	20231031	115700	1001340	4650	4650	4650	4650	0
530	20231031	115600	1001340	4650	4650	4650	4650	0
531	20231031	115500	1001340	4650	4650	4650	4650	0
532	20231031	115400	1001340	4650	4650	4650	4650	0
533	20231031	115300	1001340	4650	4650	4650	4650	0
534	20231031	115200	1001340	4650	4650	4650	4650	0
535	20231031	115100	1001340	4650	4650	4650	4650	0
536	20231031	115000	1001340	4650	4650	4650	4650	0
537	20231031	114900	1001340	4650	4650	4650	4650	0
538	20231031	114800	1001340	4650	4650	4650	4650	0
539	20231031	114700	1001340	4650	4650	4650	4650	0
540	20231031	114600	1001340	4650	4650	4650	4650	0
541	20231031	114500	1001340	4650	4650	4650	4650	0
542	20231031	114400	1001340	4650	4650	4650	4650	0
543	20231031	114300	1001340	4650	4650	4650	4650	0
544	20231031	114200	1001340	4650	4650	4650	4650	0
545	20231031	114100	1001340	4650	4650	4650	4650	0
546	20231031	114000	1001340	4650	4650	4650	4650	0
547	20231031	113900	1001340	4650	4650	4650	4650	0
548	20231031	113800	1001340	4650	4650	4650	4650	0
549	20231031	113700	1001340	4650	4650	4650	4650	0
550	20231031	113600	1001340	4650	4650	4650	4650	0
551	20231031	113500	1001340	4650	4650	4650	4650	0
552	20231031	113400	1001340	4650	4650	4650	4650	1
553	20231031	113300	996690	4610	4610	4610	4610	0
554	20231031	113200	996690	4610	4610	4610	4610	0
555	20231031	113100	996690	4610	4610	4610	4610	0
556	20231031	113000	996690	4610	4610	4610	4610	3
557	20231031	112900	982860	4630	4630	4630	4630	2
558	20231031	112800	973600	4650	4650	4650	4650	0
559	20231031	112700	973600	4650	4650	4650	4650	0
560	20231031	112600	973600	4650	4650	4650	4650	0
561	20231031	112500	973600	4650	4650	4650	4650	0
562	20231031	112400	973600	4650	4650	4650	4650	0
563	20231031	112300	973600	4650	4650	4650	4650	0
564	20231031	112200	973600	4650	4650	4650	4650	0
565	20231031	112100	973600	4650	4650	4650	4650	0
566	20231031	112000	973600	4650	4650	4650	4650	1
567	20231031	111900	968950	4630	4630	4630	4630	0
568	20231031	111800	968950	4630	4630	4630	4630	0
569	20231031	111700	968950	4630	4630	4630	4630	0
570	20231031	111600	968950	4630	4630	4630	4630	0
571	20231031	111500	968950	4630	4630	4630	4630	0
572	20231031	111400	968950	4630	4630	4630	4630	0
573	20231031	111300	968950	4630	4630	4630	4630	0
574	20231031	111200	968950	4630	4630	4630	4630	0
575	20231031	111100	968950	4630	4630	4630	4630	1
576	20231031	111000	964320	4655	4655	4655	4655	0
577	20231031	110900	964320	4655	4655	4655	4655	0
578	20231031	110800	964320	4655	4655	4655	4655	0
579	20231031	110700	964320	4655	4655	4655	4655	0
580	20231031	110600	964320	4655	4655	4655	4655	0
581	20231031	110500	964320	4655	4655	4655	4655	0
582	20231031	110400	964320	4655	4655	4655	4655	0
583	20231031	110300	964320	4655	4655	4655	4655	0
584	20231031	110200	964320	4655	4655	4655	4655	0
585	20231031	110100	964320	4655	4655	4655	4655	0
586	20231031	110000	964320	4655	4655	4655	4655	0
587	20231031	105900	964320	4655	4655	4655	4655	0
588	20231031	105800	964320	4655	4655	4655	4655	0
589	20231031	105700	964320	4655	4655	4655	4655	0
590	20231031	105600	964320	4655	4655	4655	4655	1
591	20231031	105500	959665	4655	4655	4655	4655	0
592	20231031	105400	959665	4655	4655	4655	4655	1
593	20231031	105300	955010	4520	4520	4520	4520	0
594	20231031	105200	955010	4520	4520	4520	4520	0
595	20231031	105100	955010	4520	4520	4520	4520	0
596	20231031	105000	955010	4520	4520	4520	4520	0
597	20231031	104900	955010	4520	4520	4520	4520	0
598	20231031	104800	955010	4520	4520	4520	4520	0
599	20231031	104700	955010	4520	4530	4530	4520	200
600	20231031	104600	50010	4535	4535	4535	4535	10
601	20231031	104500	4660	4660	4660	4660	4660	0
602	20231031	104400	4660	4660	4660	4660	4660	0
603	20231031	104300	4660	4660	4660	4660	4660	0
604	20231031	104200	4660	4660	4660	4660	4660	0
605	20231031	104100	4660	4660	4660	4660	4660	0
606	20231031	104000	4660	4660	4660	4660	4660	0
607	20231031	103900	4660	4660	4660	4660	4660	0
608	20231031	103800	4660	4660	4660	4660	4660	0
609	20231031	103700	4660	4660	4660	4660	4660	0
610	20231031	103600	4660	4660	4660	4660	4660	0
611	20231031	103500	4660	4660	4660	4660	4660	0
612	20231031	103400	4660	4660	4660	4660	4660	0
613	20231031	103300	4660	4660	4660	4660	4660	0
614	20231031	103200	4660	4660	4660	4660	4660	0
615	20231031	103100	4660	4660	4660	4660	4660	0
616	20231031	103000	4660	4660	4660	4660	4660	0
617	20231031	102900	4660	4660	4660	4660	4660	0
618	20231031	102800	4660	4660	4660	4660	4660	0
619	20231031	102700	4660	4660	4660	4660	4660	0
620	20231031	102600	4660	4660	4660	4660	4660	0
621	20231031	102500	4660	4660	4660	4660	4660	0
622	20231031	102400	4660	4660	4660	4660	4660	0
623	20231031	102300	4660	4660	4660	4660	4660	0
624	20231031	102200	4660	4660	4660	4660	4660	0
625	20231031	102100	4660	4660	4660	4660	4660	0
626	20231031	102000	4660	4660	4660	4660	4660	0
627	20231031	101900	4660	4660	4660	4660	4660	0
628	20231031	101800	4660	4660	4660	4660	4660	0
629	20231031	101700	4660	4660	4660	4660	4660	0
630	20231031	101600	4660	4660	4660	4660	4660	0
631	20231031	101500	4660	4660	4660	4660	4660	0
632	20231031	101400	4660	4660	4660	4660	4660	0
633	20231031	101300	4660	4660	4660	4660	4660	0
634	20231031	101200	4660	4660	4660	4660	4660	0
635	20231031	101100	4660	4660	4660	4660	4660	0
636	20231031	101000	4660	4660	4660	4660	4660	0
637	20231031	100900	4660	4660	4660	4660	4660	0
638	20231031	100800	4660	4660	4660	4660	4660	0
639	20231031	100700	4660	4660	4660	4660	4660	0
640	20231031	100600	4660	4660	4660	4660	4660	0
641	20231031	100500	4660	4660	4660	4660	4660	0
642	20231031	100400	4660	4660	4660	4660	4660	0
643	20231031	100300	4660	4660	4660	4660	4660	0
644	20231031	100200	4660	4660	4660	4660	4660	0
645	20231031	100100	4660	4660	4660	4660	4660	0
646	20231031	100000	4660	4660	4660	4660	4660	0
647	20231031	095900	4660	4660	4660	4660	4660	0
648	20231031	095800	4660	4660	4660	4660	4660	0
649	20231031	095700	4660	4660	4660	4660	4660	1
650	20231031	095600	0	4660	4660	4660	4660	0
651	20231031	095500	0	4660	4660	4660	4660	0
652	20231031	095400	0	4660	4660	4660	4660	0
653	20231031	095300	0	4660	4660	4660	4660	0
654	20231031	095200	0	4660	4660	4660	4660	0
655	20231031	095100	0	4660	4660	4660	4660	0
656	20231031	095000	0	4660	4660	4660	4660	0
657	20231031	094900	0	4660	4660	4660	4660	0
658	20231031	094800	0	4660	4660	4660	4660	0
659	20231031	094700	0	4660	4660	4660	4660	0
660	20231031	094600	0	4660	4660	4660	4660	0
661	20231031	094500	0	4660	4660	4660	4660	0
662	20231031	094400	0	4660	4660	4660	4660	0
663	20231031	094300	0	4660	4660	4660	4660	0
664	20231031	094200	0	4660	4660	4660	4660	0
665	20231031	094100	0	4660	4660	4660	4660	0
666	20231031	094000	0	4660	4660	4660	4660	0
667	20231031	093900	0	4660	4660	4660	4660	0
668	20231031	093800	0	4660	4660	4660	4660	0
669	20231031	093700	0	4660	4660	4660	4660	0
670	20231031	093600	0	4660	4660	4660	4660	0
671	20231031	093500	0	4660	4660	4660	4660	0
672	20231031	093400	0	4660	4660	4660	4660	0
673	20231031	093300	0	4660	4660	4660	4660	0
674	20231031	093200	0	4660	4660	4660	4660	0
675	20231031	093100	0	4660	4660	4660	4660	0
676	20231031	093000	0	4660	4660	4660	4660	0
677	20231031	092900	0	4660	4660	4660	4660	0
678	20231031	092800	0	4660	4660	4660	4660	0
679	20231031	092700	0	4660	4660	4660	4660	0
680	20231031	092600	0	4660	4660	4660	4660	0
681	20231031	092500	0	4660	4660	4660	4660	0
682	20231031	092400	0	4660	4660	4660	4660	0
683	20231031	092300	0	4660	4660	4660	4660	0
684	20231031	092200	0	4660	4660	4660	4660	0
685	20231031	092100	0	4660	4660	4660	4660	0
686	20231031	092000	0	4660	4660	4660	4660	0
687	20231031	091900	0	4660	4660	4660	4660	0
688	20231031	091800	0	4660	4660	4660	4660	0
689	20231031	091700	0	4660	4660	4660	4660	0
690	20231031	091600	0	4660	4660	4660	4660	0
691	20231031	091500	0	4660	4660	4660	4660	0
692	20231031	091400	0	4660	4660	4660	4660	0
693	20231031	091300	0	4660	4660	4660	4660	0
694	20231031	091200	0	4660	4660	4660	4660	0
695	20231031	091100	0	4660	4660	4660	4660	0
696	20231031	091000	0	4660	4660	4660	4660	0
697	20231031	090900	0	4660	4660	4660	4660	0
698	20231031	090800	0	4660	4660	4660	4660	0
699	20231031	090700	0	4660	4660	4660	4660	0
700	20231031	090600	0	4660	4660	4660	4660	0
701	20231031	090500	0	4660	4660	4660	4660	0
702	20231031	090400	0	4660	4660	4660	4660	0
703	20231031	090300	0	4660	4660	4660	4660	0
704	20231031	090200	0	4660	4660	4660	4660	0
705	20231031	090100	0	4660	4660	4660	4660	0
706	20231031	090000	0	4660	4660	4660	4660	0