KissMeData/049830/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193000	46174830	9500	9500	9500	9500	148
3	20231031	192900	46174830	9500	9500	9500	9500	0
4	20231031	192800	46174830	9500	9500	9500	9500	0
5	20231031	192700	46174830	9500	9500	9500	9500	0
6	20231031	192600	46174830	9500	9500	9500	9500	0
7	20231031	192500	46174830	9500	9500	9500	9500	0
8	20231031	192400	46174830	9500	9500	9500	9500	0
9	20231031	192300	46174830	9500	9500	9500	9500	0
10	20231031	192200	46174830	9500	9500	9500	9500	0
11	20231031	192100	46174830	9500	9500	9500	9500	0
12	20231031	192000	46174830	9500	9500	9500	9500	0
13	20231031	191900	46174830	9500	9500	9500	9500	0
14	20231031	191800	46174830	9500	9500	9500	9500	0
15	20231031	191700	46174830	9500	9500	9500	9500	0
16	20231031	191600	46174830	9500	9500	9500	9500	0
17	20231031	191500	46174830	9500	9500	9500	9500	0
18	20231031	191400	46174830	9500	9500	9500	9500	0
19	20231031	191300	46174830	9500	9500	9500	9500	0
20	20231031	191200	46174830	9500	9500	9500	9500	0
21	20231031	191100	46174830	9500	9500	9500	9500	0
22	20231031	191000	46174830	9500	9500	9500	9500	0
23	20231031	190900	46174830	9500	9500	9500	9500	0
24	20231031	190800	46174830	9500	9500	9500	9500	0
25	20231031	190700	46174830	9500	9500	9500	9500	0
26	20231031	190600	46174830	9500	9500	9500	9500	0
27	20231031	190500	46174830	9500	9500	9500	9500	0
28	20231031	190400	46174830	9500	9500	9500	9500	0
29	20231031	190300	46174830	9500	9500	9500	9500	0
30	20231031	190200	46174830	9500	9500	9500	9500	0
31	20231031	190100	46174830	9500	9500	9500	9500	0
32	20231031	190000	46174830	9500	9500	9500	9500	148
33	20231031	185900	46174830	9500	9500	9500	9500	0
34	20231031	185800	46174830	9500	9500	9500	9500	0
35	20231031	185700	46174830	9500	9500	9500	9500	0
36	20231031	185600	46174830	9500	9500	9500	9500	0
37	20231031	185500	46174830	9500	9500	9500	9500	0
38	20231031	185400	46174830	9500	9500	9500	9500	0
39	20231031	185300	46174830	9500	9500	9500	9500	0
40	20231031	185200	46174830	9500	9500	9500	9500	0
41	20231031	185100	46174830	9500	9500	9500	9500	0
42	20231031	185000	46174830	9500	9500	9500	9500	0
43	20231031	184900	46174830	9500	9500	9500	9500	0
44	20231031	184800	46174830	9500	9500	9500	9500	0
45	20231031	184700	46174830	9500	9500	9500	9500	0
46	20231031	184600	46174830	9500	9500	9500	9500	0
47	20231031	184500	46174830	9500	9500	9500	9500	0
48	20231031	184400	46174830	9500	9500	9500	9500	0
49	20231031	184300	46174830	9500	9500	9500	9500	0
50	20231031	184200	46174830	9500	9500	9500	9500	0
51	20231031	184100	46174830	9500	9500	9500	9500	0
52	20231031	184000	46174830	9500	9500	9500	9500	0
53	20231031	183900	46174830	9500	9500	9500	9500	0
54	20231031	183800	46174830	9500	9500	9500	9500	0
55	20231031	183700	46174830	9500	9500	9500	9500	0
56	20231031	183600	46174830	9500	9500	9500	9500	0
57	20231031	183500	46174830	9500	9500	9500	9500	0
58	20231031	183400	46174830	9500	9500	9500	9500	0
59	20231031	183300	46174830	9500	9500	9500	9500	0
60	20231031	183200	46174830	9500	9500	9500	9500	0
61	20231031	183100	46174830	9500	9500	9500	9500	0
62	20231031	183000	46174830	9500	9500	9500	9500	148
63	20231031	182900	46174830	9500	9500	9500	9500	0
64	20231031	182800	46174830	9500	9500	9500	9500	0
65	20231031	182700	46174830	9500	9500	9500	9500	0
66	20231031	182600	46174830	9500	9500	9500	9500	0
67	20231031	182500	46174830	9500	9500	9500	9500	0
68	20231031	182400	46174830	9500	9500	9500	9500	0
69	20231031	182300	46174830	9500	9500	9500	9500	0
70	20231031	182200	46174830	9500	9500	9500	9500	0
71	20231031	182100	46174830	9500	9500	9500	9500	0
72	20231031	182000	46174830	9500	9500	9500	9500	0
73	20231031	181900	46174830	9500	9500	9500	9500	0
74	20231031	181800	46174830	9500	9500	9500	9500	0
75	20231031	181700	46174830	9500	9500	9500	9500	0
76	20231031	181600	46174830	9500	9500	9500	9500	0
77	20231031	181500	46174830	9500	9500	9500	9500	0
78	20231031	181400	46174830	9500	9500	9500	9500	0
79	20231031	181300	46174830	9500	9500	9500	9500	0
80	20231031	181200	46174830	9500	9500	9500	9500	0
81	20231031	181100	46174830	9500	9500	9500	9500	0
82	20231031	181000	46174830	9500	9500	9500	9500	0
83	20231031	180900	46174830	9500	9500	9500	9500	0
84	20231031	180800	46174830	9500	9500	9500	9500	0
85	20231031	180700	46174830	9500	9500	9500	9500	0
86	20231031	180600	46174830	9500	9500	9500	9500	0
87	20231031	180500	46174830	9500	9500	9500	9500	0
88	20231031	180400	46174830	9500	9500	9500	9500	0
89	20231031	180300	46174830	9500	9500	9500	9500	0
90	20231031	180200	46174830	9500	9500	9500	9500	0
91	20231031	180100	46174830	9500	9500	9500	9500	0
92	20231031	180000	46174830	9500	9500	9500	9500	148
93	20231031	175900	46174830	9500	9500	9500	9500	0
94	20231031	175800	46174830	9500	9500	9500	9500	0
95	20231031	175700	46174830	9500	9500	9500	9500	0
96	20231031	175600	46174830	9500	9500	9500	9500	0
97	20231031	175500	46174830	9500	9500	9500	9500	0
98	20231031	175400	46174830	9500	9500	9500	9500	0
99	20231031	175300	46174830	9500	9500	9500	9500	0
100	20231031	175200	46174830	9500	9500	9500	9500	0
101	20231031	175100	46174830	9500	9500	9500	9500	0
102	20231031	175000	46174830	9500	9500	9500	9500	0
103	20231031	174900	46174830	9500	9500	9500	9500	0
104	20231031	174800	46174830	9500	9500	9500	9500	0
105	20231031	174700	46174830	9500	9500	9500	9500	0
106	20231031	174600	46174830	9500	9500	9500	9500	0
107	20231031	174500	46174830	9500	9500	9500	9500	0
108	20231031	174400	46174830	9500	9500	9500	9500	0
109	20231031	174300	46174830	9500	9500	9500	9500	0
110	20231031	174200	46174830	9500	9500	9500	9500	0
111	20231031	174100	46174830	9500	9500	9500	9500	0
112	20231031	174000	46174830	9500	9500	9500	9500	0
113	20231031	173900	46174830	9500	9500	9500	9500	0
114	20231031	173800	46174830	9500	9500	9500	9500	0
115	20231031	173700	46174830	9500	9500	9500	9500	0
116	20231031	173600	46174830	9500	9500	9500	9500	0
117	20231031	173500	46174830	9500	9500	9500	9500	0
118	20231031	173400	46174830	9500	9500	9500	9500	0
119	20231031	173300	46174830	9500	9500	9500	9500	0
120	20231031	173200	46174830	9500	9500	9500	9500	0
121	20231031	173100	46174830	9500	9500	9500	9500	0
122	20231031	173000	46174830	9500	9500	9500	9500	148
123	20231031	172900	46174830	9500	9500	9500	9500	0
124	20231031	172800	46174830	9500	9500	9500	9500	0
125	20231031	172700	46174830	9500	9500	9500	9500	0
126	20231031	172600	46174830	9500	9500	9500	9500	0
127	20231031	172500	46174830	9500	9500	9500	9500	0
128	20231031	172400	46174830	9500	9500	9500	9500	0
129	20231031	172300	46174830	9500	9500	9500	9500	0
130	20231031	172200	46174830	9500	9500	9500	9500	0
131	20231031	172100	46174830	9500	9500	9500	9500	0
132	20231031	172000	46174830	9500	9500	9500	9500	0
133	20231031	171900	46174830	9500	9500	9500	9500	0
134	20231031	171800	46174830	9500	9500	9500	9500	0
135	20231031	171700	46174830	9500	9500	9500	9500	0
136	20231031	171600	46174830	9500	9500	9500	9500	0
137	20231031	171500	46174830	9500	9500	9500	9500	0
138	20231031	171400	46174830	9500	9500	9500	9500	0
139	20231031	171300	46174830	9500	9500	9500	9500	0
140	20231031	171200	46174830	9500	9500	9500	9500	0
141	20231031	171100	46174830	9500	9500	9500	9500	0
142	20231031	171000	46174830	9500	9500	9500	9500	0
143	20231031	170900	46174830	9500	9500	9500	9500	0
144	20231031	170800	46174830	9500	9500	9500	9500	0
145	20231031	170700	46174830	9500	9500	9500	9500	0
146	20231031	170600	46174830	9500	9500	9500	9500	0
147	20231031	170500	46174830	9500	9500	9500	9500	0
148	20231031	170400	46174830	9500	9500	9500	9500	0
149	20231031	170300	46174830	9500	9500	9500	9500	0
150	20231031	170200	46174830	9500	9500	9500	9500	0
151	20231031	170100	46174830	9500	9500	9500	9500	0
152	20231031	170000	46174830	9500	9500	9500	9500	148
153	20231031	165900	46174830	9500	9500	9500	9500	0
154	20231031	165800	46174830	9500	9500	9500	9500	0
155	20231031	165700	46174830	9500	9500	9500	9500	0
156	20231031	165600	46174830	9500	9500	9500	9500	0
157	20231031	165500	46174830	9500	9500	9500	9500	0
158	20231031	165400	46174830	9500	9500	9500	9500	0
159	20231031	165300	46174830	9500	9500	9500	9500	0
160	20231031	165200	46174830	9500	9500	9500	9500	0
161	20231031	165100	46174830	9500	9500	9500	9500	0
162	20231031	165000	46174830	9500	9500	9500	9500	0
163	20231031	164900	46174830	9500	9500	9500	9500	0
164	20231031	164800	46174830	9500	9500	9500	9500	0
165	20231031	164700	46174830	9500	9500	9500	9500	0
166	20231031	164600	46174830	9500	9500	9500	9500	0
167	20231031	164500	46174830	9500	9500	9500	9500	0
168	20231031	164400	46174830	9500	9500	9500	9500	0
169	20231031	164300	46174830	9500	9500	9500	9500	0
170	20231031	164200	46174830	9500	9500	9500	9500	0
171	20231031	164100	46174830	9500	9500	9500	9500	0
172	20231031	164000	46174830	9500	9500	9500	9500	0
173	20231031	163900	46174830	9500	9500	9500	9500	0
174	20231031	163800	46174830	9500	9500	9500	9500	0
175	20231031	163700	46174830	9500	9500	9500	9500	0
176	20231031	163600	46174830	9500	9500	9500	9500	0
177	20231031	163500	46174830	9500	9500	9500	9500	0
178	20231031	163400	46174830	9500	9500	9500	9500	0
179	20231031	163300	46174830	9500	9500	9500	9500	0
180	20231031	163200	46174830	9500	9500	9500	9500	0
181	20231031	163100	46174830	9500	9500	9500	9500	0
182	20231031	163000	46174830	9500	9500	9500	9500	148
183	20231031	162900	46174830	9500	9500	9500	9500	0
184	20231031	162800	46174830	9500	9500	9500	9500	0
185	20231031	162700	46174830	9500	9500	9500	9500	0
186	20231031	162600	46174830	9500	9500	9500	9500	0
187	20231031	162500	46174830	9500	9500	9500	9500	0
188	20231031	162400	46174830	9500	9500	9500	9500	0
189	20231031	162300	46174830	9500	9500	9500	9500	0
190	20231031	162200	46174830	9500	9500	9500	9500	0
191	20231031	162100	46174830	9500	9500	9500	9500	0
192	20231031	162000	46174830	9500	9500	9500	9500	0
193	20231031	161900	46174830	9500	9500	9500	9500	0
194	20231031	161800	46174830	9500	9500	9500	9500	0
195	20231031	161700	46174830	9500	9500	9500	9500	0
196	20231031	161600	46174830	9500	9500	9500	9500	0
197	20231031	161500	46174830	9500	9500	9500	9500	0
198	20231031	161400	46174830	9500	9500	9500	9500	0
199	20231031	161300	46174830	9500	9500	9500	9500	0
200	20231031	161200	46174830	9500	9500	9500	9500	0
201	20231031	161100	46174830	9500	9500	9500	9500	0
202	20231031	161000	46174830	9500	9500	9500	9500	0
203	20231031	160900	46174830	9500	9500	9500	9500	0
204	20231031	160800	46174830	9500	9500	9500	9500	0
205	20231031	160700	46174830	9500	9500	9500	9500	0
206	20231031	160600	46174830	9500	9500	9500	9500	0
207	20231031	160500	46174830	9500	9500	9500	9500	0
208	20231031	160400	46174830	9500	9500	9500	9500	0
209	20231031	160300	46174830	9500	9500	9500	9500	0
210	20231031	160200	46174830	9500	9500	9500	9500	0
211	20231031	160100	46174830	9500	9500	9500	9500	0
212	20231031	160000	46174830	9500	9500	9500	9500	148
213	20231031	155900	46174830	9500	9500	9500	9500	0
214	20231031	155800	46174830	9500	9500	9500	9500	0
215	20231031	155700	46174830	9500	9500	9500	9500	0
216	20231031	155600	46174830	9500	9500	9500	9500	0
217	20231031	155500	46174830	9500	9500	9500	9500	0
218	20231031	155400	46174830	9500	9500	9500	9500	0
219	20231031	155300	46174830	9500	9500	9500	9500	0
220	20231031	155200	46174830	9500	9500	9500	9500	0
221	20231031	155100	46174830	9500	9500	9500	9500	0
222	20231031	155000	46174830	9500	9500	9500	9500	0
223	20231031	154900	46174830	9500	9500	9500	9500	0
224	20231031	154800	46174830	9500	9500	9500	9500	0
225	20231031	154700	46174830	9500	9500	9500	9500	0
226	20231031	154600	46174830	9500	9500	9500	9500	0
227	20231031	154500	46174830	9500	9500	9500	9500	0
228	20231031	154400	46174830	9500	9500	9500	9500	0
229	20231031	154300	46174830	9500	9500	9500	9500	0
230	20231031	154200	46174830	9500	9500	9500	9500	0
231	20231031	154100	46174830	9500	9500	9500	9500	0
232	20231031	154000	46174830	9500	9500	9500	9500	0
233	20231031	153900	46174830	9500	9500	9500	9500	0
234	20231031	153800	46174830	9500	9500	9500	9500	0
235	20231031	153700	46174830	9500	9500	9500	9500	0
236	20231031	153600	46174830	9500	9500	9500	9500	0
237	20231031	153500	46174830	9500	9500	9500	9500	0
238	20231031	153400	46174830	9500	9500	9500	9500	0
239	20231031	153300	46174830	9500	9500	9500	9500	0
240	20231031	153200	46174830	9500	9500	9500	9500	0
241	20231031	153100	46174830	9500	9500	9500	9500	0
242	20231031	153000	46174830	9500	9500	9500	9500	296
243	20231031	152900	44768830	9390	9390	9390	9390	0
244	20231031	152800	44768830	9390	9390	9390	9390	0
245	20231031	152700	44768830	9390	9390	9390	9390	0
246	20231031	152600	44768830	9390	9390	9390	9390	0
247	20231031	152500	44768830	9390	9390	9390	9390	0
248	20231031	152400	44768830	9390	9390	9390	9390	0
249	20231031	152300	44768830	9390	9390	9390	9390	0
250	20231031	152200	44768830	9390	9390	9390	9390	0
251	20231031	152100	44768830	9390	9390	9390	9390	0
252	20231031	152000	44768830	9390	9390	9390	9390	0
253	20231031	151900	44768830	9390	9390	9390	9390	6
254	20231031	151800	44712490	9400	9400	9400	9400	0
255	20231031	151700	44712490	9400	9400	9400	9400	0
256	20231031	151600	44712490	9400	9400	9400	9400	0
257	20231031	151500	44712490	9400	9400	9400	9400	0
258	20231031	151400	44712490	9400	9400	9400	9400	0
259	20231031	151300	44712490	9400	9400	9400	9400	0
260	20231031	151200	44712490	9400	9400	9400	9400	0
261	20231031	151100	44712490	9400	9400	9400	9400	0
262	20231031	151000	44712490	9400	9400	9400	9400	0
263	20231031	150900	44712490	9400	9400	9400	9400	0
264	20231031	150800	44712490	9400	9400	9400	9400	0
265	20231031	150700	44712490	9400	9400	9400	9400	0
266	20231031	150600	44712490	9400	9400	9400	9400	0
267	20231031	150500	44712490	9400	9400	9400	9400	0
268	20231031	150400	44712490	9400	9400	9400	9400	0
269	20231031	150300	44712490	9400	9400	9400	9400	0
270	20231031	150200	44712490	9400	9400	9400	9400	0
271	20231031	150100	44712490	9400	9400	9400	9400	0
272	20231031	150000	44712490	9400	9400	9400	9400	0
273	20231031	145900	44712490	9400	9400	9400	9400	0
274	20231031	145800	44712490	9400	9400	9400	9400	0
275	20231031	145700	44712490	9400	9400	9400	9400	0
276	20231031	145600	44712490	9400	9400	9400	9400	0
277	20231031	145500	44712490	9400	9400	9400	9400	0
278	20231031	145400	44712490	9400	9400	9400	9400	0
279	20231031	145300	44712490	9400	9400	9400	9400	0
280	20231031	145200	44712490	9400	9400	9400	9400	0
281	20231031	145100	44712490	9400	9350	9400	9350	120
282	20231031	145000	43588130	9340	9340	9340	9340	274
283	20231031	144900	41028970	9350	9350	9350	9350	0
284	20231031	144800	41028970	9350	9350	9350	9350	0
285	20231031	144700	41028970	9350	9350	9350	9350	0
286	20231031	144600	41028970	9350	9350	9350	9350	0
287	20231031	144500	41028970	9350	9350	9350	9350	0
288	20231031	144400	41028970	9350	9350	9350	9350	0
289	20231031	144300	41028970	9350	9350	9350	9350	0
290	20231031	144200	41028970	9350	9350	9350	9350	1
291	20231031	144100	41019620	9350	9350	9350	9350	0
292	20231031	144000	41019620	9350	9350	9350	9350	0
293	20231031	143900	41019620	9350	9350	9350	9350	0
294	20231031	143800	41019620	9350	9350	9350	9350	0
295	20231031	143700	41019620	9350	9350	9350	9350	0
296	20231031	143600	41019620	9350	9350	9350	9350	0
297	20231031	143500	41019620	9350	9350	9350	9350	0
298	20231031	143400	41019620	9350	9350	9350	9350	0
299	20231031	143300	41019620	9350	9350	9350	9350	0
300	20231031	143200	41019620	9350	9350	9350	9350	0
301	20231031	143100	41019620	9350	9350	9350	9350	0
302	20231031	143000	41019620	9350	9350	9350	9350	0
303	20231031	142900	41019620	9350	9350	9350	9350	0
304	20231031	142800	41019620	9350	9350	9350	9350	0
305	20231031	142700	41019620	9350	9350	9350	9350	0
306	20231031	142600	41019620	9350	9350	9350	9350	0
307	20231031	142500	41019620	9350	9350	9350	9350	0
308	20231031	142400	41019620	9350	9350	9350	9350	0
309	20231031	142300	41019620	9350	9350	9350	9350	0
310	20231031	142200	41019620	9350	9350	9350	9350	0
311	20231031	142100	41019620	9350	9350	9350	9350	0
312	20231031	142000	41019620	9350	9350	9350	9350	0
313	20231031	141900	41019620	9350	9350	9350	9350	0
314	20231031	141800	41019620	9350	9350	9350	9350	0
315	20231031	141700	41019620	9350	9350	9350	9350	0
316	20231031	141600	41019620	9350	9350	9350	9350	0
317	20231031	141500	41019620	9350	9350	9350	9350	0
318	20231031	141400	41019620	9350	9350	9350	9350	0
319	20231031	141300	41019620	9350	9350	9350	9350	0
320	20231031	141200	41019620	9350	9350	9350	9350	0
321	20231031	141100	41019620	9350	9350	9350	9350	0
322	20231031	141000	41019620	9350	9350	9350	9350	0
323	20231031	140900	41019620	9350	9350	9350	9350	0
324	20231031	140800	41019620	9350	9350	9350	9350	0
325	20231031	140700	41019620	9350	9350	9350	9350	0
326	20231031	140600	41019620	9350	9350	9350	9350	0
327	20231031	140500	41019620	9350	9350	9350	9350	0
328	20231031	140400	41019620	9350	9350	9350	9350	0
329	20231031	140300	41019620	9350	9350	9350	9350	0
330	20231031	140200	41019620	9350	9350	9350	9350	0
331	20231031	140100	41019620	9350	9350	9350	9350	0
332	20231031	140000	41019620	9350	9350	9350	9350	0
333	20231031	135900	41019620	9350	9350	9350	9350	0
334	20231031	135800	41019620	9350	9350	9350	9350	0
335	20231031	135700	41019620	9350	9350	9350	9350	0
336	20231031	135600	41019620	9350	9350	9350	9350	0
337	20231031	135500	41019620	9350	9350	9350	9350	0
338	20231031	135400	41019620	9350	9350	9350	9350	0
339	20231031	135300	41019620	9350	9350	9350	9350	0
340	20231031	135200	41019620	9350	9350	9350	9350	0
341	20231031	135100	41019620	9350	9350	9350	9350	0
342	20231031	135000	41019620	9350	9350	9350	9350	0
343	20231031	134900	41019620	9350	9350	9350	9350	0
344	20231031	134800	41019620	9350	9350	9350	9350	0
345	20231031	134700	41019620	9350	9290	9350	9290	101
346	20231031	134600	40081270	9350	9350	9350	9350	0
347	20231031	134500	40081270	9350	9350	9350	9350	0
348	20231031	134400	40081270	9350	9350	9350	9350	0
349	20231031	134300	40081270	9350	9350	9350	9350	0
350	20231031	134200	40081270	9350	9350	9350	9350	0
351	20231031	134100	40081270	9350	9340	9350	9290	261
352	20231031	134000	37655970	9370	9370	9370	9370	0
353	20231031	133900	37655970	9370	9370	9370	9370	0
354	20231031	133800	37655970	9370	9370	9370	9370	0
355	20231031	133700	37655970	9370	9370	9370	9370	0
356	20231031	133600	37655970	9370	9370	9370	9370	0
357	20231031	133500	37655970	9370	9370	9370	9370	0
358	20231031	133400	37655970	9370	9370	9370	9370	0
359	20231031	133300	37655970	9370	9370	9370	9370	0
360	20231031	133200	37655970	9370	9370	9370	9370	0
361	20231031	133100	37655970	9370	9370	9370	9370	0
362	20231031	133000	37655970	9370	9370	9370	9370	0
363	20231031	132900	37655970	9370	9370	9370	9370	0
364	20231031	132800	37655970	9370	9370	9370	9370	0
365	20231031	132700	37655970	9370	9370	9370	9370	0
366	20231031	132600	37655970	9370	9370	9370	9370	0
367	20231031	132500	37655970	9370	9370	9370	9370	0
368	20231031	132400	37655970	9370	9370	9370	9370	0
369	20231031	132300	37655970	9370	9370	9370	9370	0
370	20231031	132200	37655970	9370	9370	9370	9370	0
371	20231031	132100	37655970	9370	9370	9370	9370	0
372	20231031	132000	37655970	9370	9370	9370	9370	0
373	20231031	131900	37655970	9370	9370	9370	9370	0
374	20231031	131800	37655970	9370	9370	9370	9370	0
375	20231031	131700	37655970	9370	9370	9370	9370	0
376	20231031	131600	37655970	9370	9370	9370	9370	0
377	20231031	131500	37655970	9370	9370	9370	9370	0
378	20231031	131400	37655970	9370	9370	9370	9370	0
379	20231031	131300	37655970	9370	9370	9370	9370	0
380	20231031	131200	37655970	9370	9370	9370	9370	1
381	20231031	131100	37646600	9350	9350	9350	9350	0
382	20231031	131000	37646600	9350	9350	9350	9350	0
383	20231031	130900	37646600	9350	9350	9350	9350	0
384	20231031	130800	37646600	9350	9350	9350	9350	1
385	20231031	130700	37637250	9340	9340	9340	9340	0
386	20231031	130600	37637250	9340	9340	9340	9340	0
387	20231031	130500	37637250	9340	9340	9340	9340	2
388	20231031	130400	37618570	9340	9340	9340	9340	0
389	20231031	130300	37618570	9340	9340	9340	9340	0
390	20231031	130200	37618570	9340	9340	9340	9340	1
391	20231031	130100	37609230	9330	9300	9330	9290	96
392	20231031	130000	36714330	9340	9340	9340	9340	0
393	20231031	125900	36714330	9340	9340	9340	9340	0
394	20231031	125800	36714330	9340	9340	9340	9340	0
395	20231031	125700	36714330	9340	9340	9340	9340	0
396	20231031	125600	36714330	9340	9340	9340	9340	0
397	20231031	125500	36714330	9340	9340	9340	9340	0
398	20231031	125400	36714330	9340	9340	9340	9340	0
399	20231031	125300	36714330	9340	9340	9340	9340	0
400	20231031	125200	36714330	9340	9340	9340	9340	0
401	20231031	125100	36714330	9340	9340	9340	9340	0
402	20231031	125000	36714330	9340	9340	9340	9340	1
403	20231031	124900	36704990	9340	9340	9340	9340	0
404	20231031	124800	36704990	9340	9340	9340	9340	0
405	20231031	124700	36704990	9340	9340	9340	9340	0
406	20231031	124600	36704990	9340	9340	9340	9340	0
407	20231031	124500	36704990	9340	9340	9340	9340	0
408	20231031	124400	36704990	9340	9340	9340	9340	0
409	20231031	124300	36704990	9340	9340	9340	9340	0
410	20231031	124200	36704990	9340	9340	9340	9340	0
411	20231031	124100	36704990	9340	9340	9340	9340	1
412	20231031	124000	36695650	9350	9350	9350	9350	0
413	20231031	123900	36695650	9350	9350	9350	9350	0
414	20231031	123800	36695650	9350	9350	9350	9350	0
415	20231031	123700	36695650	9350	9350	9350	9350	0
416	20231031	123600	36695650	9350	9350	9350	9350	0
417	20231031	123500	36695650	9350	9350	9350	9350	0
418	20231031	123400	36695650	9350	9350	9350	9350	1
419	20231031	123300	36686300	9290	9300	9300	9290	377
420	20231031	123200	33183960	9350	9350	9350	9350	0
421	20231031	123100	33183960	9350	9350	9350	9350	0
422	20231031	123000	33183960	9350	9350	9350	9350	0
423	20231031	122900	33183960	9350	9350	9350	9350	0
424	20231031	122800	33183960	9350	9350	9350	9350	0
425	20231031	122700	33183960	9350	9350	9350	9350	0
426	20231031	122600	33183960	9350	9350	9350	9350	0
427	20231031	122500	33183960	9350	9350	9350	9350	0
428	20231031	122400	33183960	9350	9350	9350	9350	0
429	20231031	122300	33183960	9350	9350	9350	9350	1
430	20231031	122200	33174610	9300	9300	9300	9300	30
431	20231031	122100	32895610	9300	9310	9310	9300	44
432	20231031	122000	32486310	9330	9330	9330	9330	1
433	20231031	121900	32476980	9360	9360	9360	9360	0
434	20231031	121800	32476980	9360	9360	9360	9360	0
435	20231031	121700	32476980	9360	9360	9360	9360	0
436	20231031	121600	32476980	9360	9360	9360	9360	0
437	20231031	121500	32476980	9360	9360	9360	9360	0
438	20231031	121400	32476980	9360	9360	9360	9360	0
439	20231031	121300	32476980	9360	9360	9360	9360	0
440	20231031	121200	32476980	9360	9360	9360	9360	0
441	20231031	121100	32476980	9360	9360	9360	9360	0
442	20231031	121000	32476980	9360	9360	9360	9360	0
443	20231031	120900	32476980	9360	9360	9360	9360	0
444	20231031	120800	32476980	9360	9360	9360	9360	0
445	20231031	120700	32476980	9360	9360	9360	9360	0
446	20231031	120600	32476980	9360	9360	9360	9360	0
447	20231031	120500	32476980	9360	9360	9360	9360	0
448	20231031	120400	32476980	9360	9360	9360	9360	0
449	20231031	120300	32476980	9360	9360	9360	9360	0
450	20231031	120200	32476980	9360	9360	9360	9360	0
451	20231031	120100	32476980	9360	9360	9360	9360	0
452	20231031	120000	32476980	9360	9360	9360	9360	0
453	20231031	115900	32476980	9360	9360	9360	9360	0
454	20231031	115800	32476980	9360	9360	9360	9360	20
455	20231031	115700	32289780	9360	9360	9360	9360	0
456	20231031	115600	32289780	9360	9360	9360	9360	0
457	20231031	115500	32289780	9360	9360	9360	9360	0
458	20231031	115400	32289780	9360	9360	9360	9360	0
459	20231031	115300	32289780	9360	9360	9360	9360	0
460	20231031	115200	32289780	9360	9360	9360	9360	1
461	20231031	115100	32280420	9300	9300	9300	9300	0
462	20231031	115000	32280420	9300	9300	9300	9300	2
463	20231031	114900	32261820	9360	9360	9360	9360	0
464	20231031	114800	32261820	9360	9360	9360	9360	0
465	20231031	114700	32261820	9360	9360	9360	9360	0
466	20231031	114600	32261820	9360	9360	9360	9360	0
467	20231031	114500	32261820	9360	9360	9360	9360	0
468	20231031	114400	32261820	9360	9360	9360	9360	0
469	20231031	114300	32261820	9360	9360	9360	9360	0
470	20231031	114200	32261820	9360	9360	9360	9360	0
471	20231031	114100	32261820	9360	9360	9360	9360	0
472	20231031	114000	32261820	9360	9360	9360	9360	0
473	20231031	113900	32261820	9360	9360	9360	9360	0
474	20231031	113800	32261820	9360	9360	9360	9360	0
475	20231031	113700	32261820	9360	9360	9360	9360	0
476	20231031	113600	32261820	9360	9360	9360	9360	0
477	20231031	113500	32261820	9360	9360	9360	9360	0
478	20231031	113400	32261820	9360	9360	9360	9360	0
479	20231031	113300	32261820	9360	9360	9360	9360	0
480	20231031	113200	32261820	9360	9360	9360	9360	0
481	20231031	113100	32261820	9360	9360	9360	9360	0
482	20231031	113000	32261820	9360	9360	9360	9360	0
483	20231031	112900	32261820	9360	9360	9360	9360	0
484	20231031	112800	32261820	9360	9360	9360	9360	0
485	20231031	112700	32261820	9360	9360	9360	9360	0
486	20231031	112600	32261820	9360	9360	9360	9360	0
487	20231031	112500	32261820	9360	9360	9360	9360	1
488	20231031	112400	32252460	9340	9340	9340	9340	0
489	20231031	112300	32252460	9340	9340	9340	9340	2
490	20231031	112200	32233780	9360	9360	9360	9360	0
491	20231031	112100	32233780	9360	9360	9360	9360	0
492	20231031	112000	32233780	9360	9360	9360	9360	0
493	20231031	111900	32233780	9360	9360	9360	9360	0
494	20231031	111800	32233780	9360	9360	9360	9360	0
495	20231031	111700	32233780	9360	9360	9360	9360	0
496	20231031	111600	32233780	9360	9360	9360	9360	0
497	20231031	111500	32233780	9360	9360	9360	9360	0
498	20231031	111400	32233780	9360	9360	9360	9360	0
499	20231031	111300	32233780	9360	9360	9360	9360	0
500	20231031	111200	32233780	9360	9360	9360	9360	0
501	20231031	111100	32233780	9360	9360	9360	9360	0
502	20231031	111000	32233780	9360	9360	9360	9360	0
503	20231031	110900	32233780	9360	9360	9360	9360	0
504	20231031	110800	32233780	9360	9360	9360	9360	0
505	20231031	110700	32233780	9360	9360	9360	9360	0
506	20231031	110600	32233780	9360	9360	9360	9360	0
507	20231031	110500	32233780	9360	9360	9360	9360	0
508	20231031	110400	32233780	9360	9360	9360	9360	0
509	20231031	110300	32233780	9360	9360	9360	9360	0
510	20231031	110200	32233780	9360	9360	9360	9360	0
511	20231031	110100	32233780	9360	9360	9360	9360	0
512	20231031	110000	32233780	9360	9360	9360	9360	0
513	20231031	105900	32233780	9360	9360	9360	9360	0
514	20231031	105800	32233780	9360	9360	9360	9360	0
515	20231031	105700	32233780	9360	9360	9360	9360	0
516	20231031	105600	32233780	9360	9360	9360	9360	1
517	20231031	105500	32224420	9300	9310	9310	9300	2
518	20231031	105400	32205810	9360	9360	9360	9360	0
519	20231031	105300	32205810	9360	9360	9360	9360	0
520	20231031	105200	32205810	9360	9360	9360	9360	39
521	20231031	105100	31840770	9370	9370	9370	9370	1
522	20231031	105000	31831400	9360	9360	9360	9360	12
523	20231031	104900	31719080	9290	9320	9320	9290	183
524	20231031	104800	30015960	9380	9380	9380	9380	0
525	20231031	104700	30015960	9380	9380	9380	9380	0
526	20231031	104600	30015960	9380	9380	9380	9380	0
527	20231031	104500	30015960	9380	9380	9380	9380	1
528	20231031	104400	30006580	9370	9370	9370	9370	2
529	20231031	104300	29987840	9400	9400	9400	9400	0
530	20231031	104200	29987840	9400	9400	9400	9400	0
531	20231031	104100	29987840	9400	9400	9400	9400	0
532	20231031	104000	29987840	9400	9400	9400	9400	0
533	20231031	103900	29987840	9400	9400	9400	9400	0
534	20231031	103800	29987840	9400	9400	9400	9400	0
535	20231031	103700	29987840	9400	9400	9400	9400	0
536	20231031	103600	29987840	9400	9400	9400	9400	0
537	20231031	103500	29987840	9400	9400	9400	9400	0
538	20231031	103400	29987840	9400	9400	9400	9400	0
539	20231031	103300	29987840	9400	9400	9400	9400	0
540	20231031	103200	29987840	9400	9400	9400	9400	0
541	20231031	103100	29987840	9400	9400	9400	9300	102
542	20231031	103000	29038800	9380	9360	9380	9290	1001
543	20231031	102900	19719850	9430	9430	9430	9430	1
544	20231031	102800	19710420	9360	9470	9470	9360	280
545	20231031	102700	17088740	9510	9510	9510	9510	0
546	20231031	102600	17088740	9510	9510	9510	9510	0
547	20231031	102500	17088740	9510	9510	9510	9510	0
548	20231031	102400	17088740	9510	9510	9510	9510	0
549	20231031	102300	17088740	9510	9510	9510	9510	0
550	20231031	102200	17088740	9510	9510	9510	9510	0
551	20231031	102100	17088740	9510	9510	9510	9510	0
552	20231031	102000	17088740	9510	9510	9510	9510	0
553	20231031	101900	17088740	9510	9510	9510	9510	0
554	20231031	101800	17088740	9510	9510	9510	9510	0
555	20231031	101700	17088740	9510	9510	9510	9510	0
556	20231031	101600	17088740	9510	9510	9510	9510	1
557	20231031	101500	17079230	9530	9530	9530	9530	0
558	20231031	101400	17079230	9530	9530	9530	9530	0
559	20231031	101300	17079230	9530	9530	9530	9530	1
560	20231031	101200	17069700	9530	9530	9530	9530	0
561	20231031	101100	17069700	9530	9530	9530	9530	0
562	20231031	101000	17069700	9530	9530	9530	9530	0
563	20231031	100900	17069700	9530	9530	9530	9530	0
564	20231031	100800	17069700	9530	9530	9530	9530	0
565	20231031	100700	17069700	9530	9530	9530	9530	0
566	20231031	100600	17069700	9530	9530	9530	9530	0
567	20231031	100500	17069700	9530	9530	9530	9530	0
568	20231031	100400	17069700	9530	9530	9530	9530	0
569	20231031	100300	17069700	9530	9530	9530	9530	0
570	20231031	100200	17069700	9530	9530	9530	9530	0
571	20231031	100100	17069700	9530	9530	9530	9530	0
572	20231031	100000	17069700	9530	9530	9530	9530	0
573	20231031	095900	17069700	9530	9530	9530	9530	0
574	20231031	095800	17069700	9530	9530	9530	9530	1
575	20231031	095700	17060170	9530	9530	9530	9530	0
576	20231031	095600	17060170	9530	9530	9530	9530	1
577	20231031	095500	17050640	9490	9490	9490	9490	0
578	20231031	095400	17050640	9490	9490	9490	9490	1
579	20231031	095300	17041150	9530	9530	9530	9530	0
580	20231031	095200	17041150	9530	9530	9530	9530	0
581	20231031	095100	17041150	9530	9530	9530	9530	0
582	20231031	095000	17041150	9530	9530	9530	9530	0
583	20231031	094900	17041150	9530	9530	9530	9530	0
584	20231031	094800	17041150	9530	9530	9530	9530	0
585	20231031	094700	17041150	9530	9530	9530	9530	0
586	20231031	094600	17041150	9530	9530	9530	9530	0
587	20231031	094500	17041150	9530	9530	9530	9530	0
588	20231031	094400	17041150	9530	9530	9530	9530	0
589	20231031	094300	17041150	9530	9530	9530	9530	1
590	20231031	094200	17031620	9510	9510	9510	9510	1
591	20231031	094100	17022110	9550	9550	9550	9550	1
592	20231031	094000	17012560	9530	9550	9550	9530	2
593	20231031	093900	16993480	9580	9580	9580	9580	3
594	20231031	093800	16964740	9610	9610	9610	9560	339
595	20231031	093700	13723800	9640	9640	9640	9640	0
596	20231031	093600	13723800	9640	9640	9640	9640	0
597	20231031	093500	13723800	9640	9640	9640	9640	0
598	20231031	093400	13723800	9640	9550	9640	9550	237
599	20231031	093300	11454000	9550	9500	9550	9500	430
600	20231031	093200	7352930	9500	9480	9500	9480	23
601	20231031	093100	7134870	9500	9470	9500	9470	51
602	20231031	093000	6651470	9470	9470	9470	9470	101
603	20231031	092900	5695000	9460	9460	9460	9460	0
604	20231031	092800	5695000	9460	9460	9460	9460	228
605	20231031	092700	3538120	9460	9460	9460	9460	6
606	20231031	092600	3481360	9460	9450	9460	9450	222
607	20231031	092500	1381420	9450	9450	9450	9450	0
608	20231031	092400	1381420	9450	9450	9450	9450	0
609	20231031	092300	1381420	9450	9450	9450	9450	0
610	20231031	092200	1381420	9450	9450	9450	9450	0
611	20231031	092100	1381420	9450	9450	9450	9450	0
612	20231031	092000	1381420	9450	9450	9450	9450	0
613	20231031	091900	1381420	9450	9450	9450	9450	0
614	20231031	091800	1381420	9450	9450	9450	9450	0
615	20231031	091700	1381420	9450	9450	9450	9450	0
616	20231031	091600	1381420	9450	9450	9450	9450	0
617	20231031	091500	1381420	9450	9450	9450	9450	0
618	20231031	091400	1381420	9450	9450	9450	9450	0
619	20231031	091300	1381420	9450	9450	9450	9450	3
620	20231031	091200	1353070	9450	9450	9450	9450	1
621	20231031	091100	1343620	9470	9470	9470	9470	0
622	20231031	091000	1343620	9470	9470	9470	9470	0
623	20231031	090900	1343620	9470	9470	9470	9470	0
624	20231031	090800	1343620	9470	9470	9470	9470	0
625	20231031	090700	1343620	9470	9470	9470	9470	0
626	20231031	090600	1343620	9470	9470	9480	9470	29
627	20231031	090500	1068850	9470	9460	9470	9460	7
628	20231031	090400	1002570	9470	9460	9470	9460	41
629	20231031	090300	614690	9460	9450	9460	9450	21
630	20231031	090200	416230	9450	9450	9450	9450	1
631	20231031	090100	406780	9460	9460	9460	9460	0
632	20231031	090000	406780	9460	9460	9460	9460	43