KissMeData/039610/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192300	83302030	5100	5100	5100	5100	414
3	20231031	192200	83302030	5100	5100	5100	5100	0
4	20231031	192100	83302030	5100	5100	5100	5100	0
5	20231031	192000	83302030	5100	5100	5100	5100	0
6	20231031	191900	83302030	5100	5100	5100	5100	0
7	20231031	191800	83302030	5100	5100	5100	5100	0
8	20231031	191700	83302030	5100	5100	5100	5100	0
9	20231031	191600	83302030	5100	5100	5100	5100	0
10	20231031	191500	83302030	5100	5100	5100	5100	0
11	20231031	191400	83302030	5100	5100	5100	5100	0
12	20231031	191300	83302030	5100	5100	5100	5100	0
13	20231031	191200	83302030	5100	5100	5100	5100	0
14	20231031	191100	83302030	5100	5100	5100	5100	0
15	20231031	191000	83302030	5100	5100	5100	5100	0
16	20231031	190900	83302030	5100	5100	5100	5100	0
17	20231031	190800	83302030	5100	5100	5100	5100	0
18	20231031	190700	83302030	5100	5100	5100	5100	0
19	20231031	190600	83302030	5100	5100	5100	5100	0
20	20231031	190500	83302030	5100	5100	5100	5100	0
21	20231031	190400	83302030	5100	5100	5100	5100	0
22	20231031	190300	83302030	5100	5100	5100	5100	0
23	20231031	190200	83302030	5100	5100	5100	5100	0
24	20231031	190100	83302030	5100	5100	5100	5100	0
25	20231031	190000	83302030	5100	5100	5100	5100	0
26	20231031	185900	83302030	5100	5100	5100	5100	0
27	20231031	185800	83302030	5100	5100	5100	5100	0
28	20231031	185700	83302030	5100	5100	5100	5100	0
29	20231031	185600	83302030	5100	5100	5100	5100	0
30	20231031	185500	83302030	5100	5100	5100	5100	0
31	20231031	185400	83302030	5100	5100	5100	5100	0
32	20231031	185300	83302030	5100	5100	5100	5100	414
33	20231031	185200	83302030	5100	5100	5100	5100	0
34	20231031	185100	83302030	5100	5100	5100	5100	0
35	20231031	185000	83302030	5100	5100	5100	5100	0
36	20231031	184900	83302030	5100	5100	5100	5100	0
37	20231031	184800	83302030	5100	5100	5100	5100	0
38	20231031	184700	83302030	5100	5100	5100	5100	0
39	20231031	184600	83302030	5100	5100	5100	5100	0
40	20231031	184500	83302030	5100	5100	5100	5100	0
41	20231031	184400	83302030	5100	5100	5100	5100	0
42	20231031	184300	83302030	5100	5100	5100	5100	0
43	20231031	184200	83302030	5100	5100	5100	5100	0
44	20231031	184100	83302030	5100	5100	5100	5100	0
45	20231031	184000	83302030	5100	5100	5100	5100	0
46	20231031	183900	83302030	5100	5100	5100	5100	0
47	20231031	183800	83302030	5100	5100	5100	5100	0
48	20231031	183700	83302030	5100	5100	5100	5100	0
49	20231031	183600	83302030	5100	5100	5100	5100	0
50	20231031	183500	83302030	5100	5100	5100	5100	0
51	20231031	183400	83302030	5100	5100	5100	5100	0
52	20231031	183300	83302030	5100	5100	5100	5100	0
53	20231031	183200	83302030	5100	5100	5100	5100	0
54	20231031	183100	83302030	5100	5100	5100	5100	0
55	20231031	183000	83302030	5100	5100	5100	5100	0
56	20231031	182900	83302030	5100	5100	5100	5100	0
57	20231031	182800	83302030	5100	5100	5100	5100	0
58	20231031	182700	83302030	5100	5100	5100	5100	0
59	20231031	182600	83302030	5100	5100	5100	5100	0
60	20231031	182500	83302030	5100	5100	5100	5100	0
61	20231031	182400	83302030	5100	5100	5100	5100	0
62	20231031	182300	83302030	5100	5100	5100	5100	414
63	20231031	182200	83302030	5100	5100	5100	5100	0
64	20231031	182100	83302030	5100	5100	5100	5100	0
65	20231031	182000	83302030	5100	5100	5100	5100	0
66	20231031	181900	83302030	5100	5100	5100	5100	0
67	20231031	181800	83302030	5100	5100	5100	5100	0
68	20231031	181700	83302030	5100	5100	5100	5100	0
69	20231031	181600	83302030	5100	5100	5100	5100	0
70	20231031	181500	83302030	5100	5100	5100	5100	0
71	20231031	181400	83302030	5100	5100	5100	5100	0
72	20231031	181300	83302030	5100	5100	5100	5100	0
73	20231031	181200	83302030	5100	5100	5100	5100	0
74	20231031	181100	83302030	5100	5100	5100	5100	0
75	20231031	181000	83302030	5100	5100	5100	5100	0
76	20231031	180900	83302030	5100	5100	5100	5100	0
77	20231031	180800	83302030	5100	5100	5100	5100	0
78	20231031	180700	83302030	5100	5100	5100	5100	0
79	20231031	180600	83302030	5100	5100	5100	5100	0
80	20231031	180500	83302030	5100	5100	5100	5100	0
81	20231031	180400	83302030	5100	5100	5100	5100	0
82	20231031	180300	83302030	5100	5100	5100	5100	0
83	20231031	180200	83302030	5100	5100	5100	5100	0
84	20231031	180100	83302030	5100	5100	5100	5100	0
85	20231031	180000	83302030	5100	5100	5100	5100	0
86	20231031	175900	83302030	5100	5100	5100	5100	0
87	20231031	175800	83302030	5100	5100	5100	5100	0
88	20231031	175700	83302030	5100	5100	5100	5100	0
89	20231031	175600	83302030	5100	5100	5100	5100	0
90	20231031	175500	83302030	5100	5100	5100	5100	0
91	20231031	175400	83302030	5100	5100	5100	5100	0
92	20231031	175300	83302030	5100	5100	5100	5100	414
93	20231031	175200	83302030	5100	5100	5100	5100	0
94	20231031	175100	83302030	5100	5100	5100	5100	0
95	20231031	175000	83302030	5100	5100	5100	5100	0
96	20231031	174900	83302030	5100	5100	5100	5100	0
97	20231031	174800	83302030	5100	5100	5100	5100	0
98	20231031	174700	83302030	5100	5100	5100	5100	0
99	20231031	174600	83302030	5100	5100	5100	5100	0
100	20231031	174500	83302030	5100	5100	5100	5100	0
101	20231031	174400	83302030	5100	5100	5100	5100	0
102	20231031	174300	83302030	5100	5100	5100	5100	0
103	20231031	174200	83302030	5100	5100	5100	5100	0
104	20231031	174100	83302030	5100	5100	5100	5100	0
105	20231031	174000	83302030	5100	5100	5100	5100	0
106	20231031	173900	83302030	5100	5100	5100	5100	0
107	20231031	173800	83302030	5100	5100	5100	5100	0
108	20231031	173700	83302030	5100	5100	5100	5100	0
109	20231031	173600	83302030	5100	5100	5100	5100	0
110	20231031	173500	83302030	5100	5100	5100	5100	0
111	20231031	173400	83302030	5100	5100	5100	5100	0
112	20231031	173300	83302030	5100	5100	5100	5100	0
113	20231031	173200	83302030	5100	5100	5100	5100	0
114	20231031	173100	83302030	5100	5100	5100	5100	0
115	20231031	173000	83302030	5100	5100	5100	5100	0
116	20231031	172900	83302030	5100	5100	5100	5100	0
117	20231031	172800	83302030	5100	5100	5100	5100	0
118	20231031	172700	83302030	5100	5100	5100	5100	0
119	20231031	172600	83302030	5100	5100	5100	5100	0
120	20231031	172500	83302030	5100	5100	5100	5100	0
121	20231031	172400	83302030	5100	5100	5100	5100	0
122	20231031	172300	83302030	5100	5100	5100	5100	414
123	20231031	172200	83302030	5100	5100	5100	5100	0
124	20231031	172100	83302030	5100	5100	5100	5100	0
125	20231031	172000	83302030	5100	5100	5100	5100	0
126	20231031	171900	83302030	5100	5100	5100	5100	0
127	20231031	171800	83302030	5100	5100	5100	5100	0
128	20231031	171700	83302030	5100	5100	5100	5100	0
129	20231031	171600	83302030	5100	5100	5100	5100	0
130	20231031	171500	83302030	5100	5100	5100	5100	0
131	20231031	171400	83302030	5100	5100	5100	5100	0
132	20231031	171300	83302030	5100	5100	5100	5100	0
133	20231031	171200	83302030	5100	5100	5100	5100	0
134	20231031	171100	83302030	5100	5100	5100	5100	0
135	20231031	171000	83302030	5100	5100	5100	5100	0
136	20231031	170900	83302030	5100	5100	5100	5100	0
137	20231031	170800	83302030	5100	5100	5100	5100	0
138	20231031	170700	83302030	5100	5100	5100	5100	0
139	20231031	170600	83302030	5100	5100	5100	5100	0
140	20231031	170500	83302030	5100	5100	5100	5100	0
141	20231031	170400	83302030	5100	5100	5100	5100	0
142	20231031	170300	83302030	5100	5100	5100	5100	0
143	20231031	170200	83302030	5100	5100	5100	5100	0
144	20231031	170100	83302030	5100	5100	5100	5100	0
145	20231031	170000	83302030	5100	5100	5100	5100	0
146	20231031	165900	83302030	5100	5100	5100	5100	0
147	20231031	165800	83302030	5100	5100	5100	5100	0
148	20231031	165700	83302030	5100	5100	5100	5100	0
149	20231031	165600	83302030	5100	5100	5100	5100	0
150	20231031	165500	83302030	5100	5100	5100	5100	0
151	20231031	165400	83302030	5100	5100	5100	5100	0
152	20231031	165300	83302030	5100	5100	5100	5100	414
153	20231031	165200	83302030	5100	5100	5100	5100	0
154	20231031	165100	83302030	5100	5100	5100	5100	0
155	20231031	165000	83302030	5100	5100	5100	5100	0
156	20231031	164900	83302030	5100	5100	5100	5100	0
157	20231031	164800	83302030	5100	5100	5100	5100	0
158	20231031	164700	83302030	5100	5100	5100	5100	0
159	20231031	164600	83302030	5100	5100	5100	5100	0
160	20231031	164500	83302030	5100	5100	5100	5100	0
161	20231031	164400	83302030	5100	5100	5100	5100	0
162	20231031	164300	83302030	5100	5100	5100	5100	0
163	20231031	164200	83302030	5100	5100	5100	5100	0
164	20231031	164100	83302030	5100	5100	5100	5100	0
165	20231031	164000	83302030	5100	5100	5100	5100	0
166	20231031	163900	83302030	5100	5100	5100	5100	0
167	20231031	163800	83302030	5100	5100	5100	5100	0
168	20231031	163700	83302030	5100	5100	5100	5100	0
169	20231031	163600	83302030	5100	5100	5100	5100	0
170	20231031	163500	83302030	5100	5100	5100	5100	0
171	20231031	163400	83302030	5100	5100	5100	5100	0
172	20231031	163300	83302030	5100	5100	5100	5100	0
173	20231031	163200	83302030	5100	5100	5100	5100	0
174	20231031	163100	83302030	5100	5100	5100	5100	0
175	20231031	163000	83302030	5100	5100	5100	5100	0
176	20231031	162900	83302030	5100	5100	5100	5100	0
177	20231031	162800	83302030	5100	5100	5100	5100	0
178	20231031	162700	83302030	5100	5100	5100	5100	0
179	20231031	162600	83302030	5100	5100	5100	5100	0
180	20231031	162500	83302030	5100	5100	5100	5100	0
181	20231031	162400	83302030	5100	5100	5100	5100	0
182	20231031	162300	83302030	5100	5100	5100	5100	414
183	20231031	162200	83302030	5100	5100	5100	5100	0
184	20231031	162100	83302030	5100	5100	5100	5100	0
185	20231031	162000	83302030	5100	5100	5100	5100	0
186	20231031	161900	83302030	5100	5100	5100	5100	0
187	20231031	161800	83302030	5100	5100	5100	5100	0
188	20231031	161700	83302030	5100	5100	5100	5100	0
189	20231031	161600	83302030	5100	5100	5100	5100	0
190	20231031	161500	83302030	5100	5100	5100	5100	0
191	20231031	161400	83302030	5100	5100	5100	5100	0
192	20231031	161300	83302030	5100	5100	5100	5100	0
193	20231031	161200	83302030	5100	5100	5100	5100	0
194	20231031	161100	83302030	5100	5100	5100	5100	0
195	20231031	161000	83302030	5100	5100	5100	5100	0
196	20231031	160900	83302030	5100	5100	5100	5100	0
197	20231031	160800	83302030	5100	5100	5100	5100	0
198	20231031	160700	83302030	5100	5100	5100	5100	0
199	20231031	160600	83302030	5100	5100	5100	5100	0
200	20231031	160500	83302030	5100	5100	5100	5100	0
201	20231031	160400	83302030	5100	5100	5100	5100	0
202	20231031	160300	83302030	5100	5100	5100	5100	0
203	20231031	160200	83302030	5100	5100	5100	5100	0
204	20231031	160100	83302030	5100	5100	5100	5100	0
205	20231031	160000	83302030	5100	5100	5100	5100	0
206	20231031	155900	83302030	5100	5100	5100	5100	0
207	20231031	155800	83302030	5100	5100	5100	5100	0
208	20231031	155700	83302030	5100	5100	5100	5100	0
209	20231031	155600	83302030	5100	5100	5100	5100	0
210	20231031	155500	83302030	5100	5100	5100	5100	0
211	20231031	155400	83302030	5100	5100	5100	5100	0
212	20231031	155300	83302030	5100	5100	5100	5100	414
213	20231031	155200	83302030	5100	5100	5100	5100	0
214	20231031	155100	83302030	5100	5100	5100	5100	0
215	20231031	155000	83302030	5100	5100	5100	5100	0
216	20231031	154900	83302030	5100	5100	5100	5100	0
217	20231031	154800	83302030	5100	5100	5100	5100	0
218	20231031	154700	83302030	5100	5100	5100	5100	0
219	20231031	154600	83302030	5100	5100	5100	5100	0
220	20231031	154500	83302030	5100	5100	5100	5100	0
221	20231031	154400	83302030	5100	5100	5100	5100	0
222	20231031	154300	83302030	5100	5100	5100	5100	0
223	20231031	154200	83302030	5100	5100	5100	5100	0
224	20231031	154100	83302030	5100	5100	5100	5100	0
225	20231031	154000	83302030	5100	5100	5100	5100	0
226	20231031	153900	83302030	5100	5100	5100	5100	0
227	20231031	153800	83302030	5100	5100	5100	5100	0
228	20231031	153700	83302030	5100	5100	5100	5100	0
229	20231031	153600	83302030	5100	5100	5100	5100	0
230	20231031	153500	83302030	5100	5100	5100	5100	0
231	20231031	153400	83302030	5100	5100	5100	5100	0
232	20231031	153300	83302030	5100	5100	5100	5100	0
233	20231031	153200	83302030	5100	5100	5100	5100	0
234	20231031	153100	83302030	5100	5100	5100	5100	0
235	20231031	153000	83302030	5100	5100	5100	5100	414
236	20231031	152900	81190630	5100	5100	5100	5100	0
237	20231031	152800	81190630	5100	5100	5100	5100	0
238	20231031	152700	81190630	5100	5100	5100	5100	0
239	20231031	152600	81190630	5100	5100	5100	5100	0
240	20231031	152500	81190630	5100	5100	5100	5100	0
241	20231031	152400	81190630	5100	5100	5100	5100	0
242	20231031	152300	81190630	5100	5100	5100	5100	0
243	20231031	152200	81190630	5100	5100	5100	5100	0
244	20231031	152100	81190630	5100	5100	5100	5100	0
245	20231031	152000	81190630	5100	5100	5100	5100	0
246	20231031	151900	81190630	5100	5100	5100	5100	5
247	20231031	151800	81165130	5070	5070	5070	5070	177
248	20231031	151700	80267740	5100	5100	5100	5100	3
249	20231031	151600	80252440	5070	5070	5070	5070	0
250	20231031	151500	80252440	5070	5070	5070	5070	0
251	20231031	151400	80252440	5070	5070	5070	5070	700
252	20231031	151300	76703440	5100	5100	5100	5100	7
253	20231031	151200	76667740	5100	5100	5100	5100	0
254	20231031	151100	76667740	5100	5100	5100	5100	0
255	20231031	151000	76667740	5100	5100	5100	5100	10
256	20231031	150900	76616740	5100	5100	5100	5100	5
257	20231031	150800	76591240	5100	5100	5100	5100	15
258	20231031	150700	76514740	5100	5100	5100	5100	48
259	20231031	150600	76269940	5090	5090	5090	5090	0
260	20231031	150500	76269940	5090	5090	5090	5090	0
261	20231031	150400	76269940	5090	5090	5090	5090	0
262	20231031	150300	76269940	5090	5090	5090	5090	0
263	20231031	150200	76269940	5090	5090	5090	5090	0
264	20231031	150100	76269940	5090	5090	5090	5090	0
265	20231031	150000	76269940	5090	5090	5090	5090	0
266	20231031	145900	76269940	5090	5090	5090	5090	0
267	20231031	145800	76269940	5090	5090	5090	5090	0
268	20231031	145700	76269940	5090	5090	5090	5090	0
269	20231031	145600	76269940	5090	5090	5090	5090	0
270	20231031	145500	76269940	5090	5080	5090	5080	2
271	20231031	145400	76259770	5070	5070	5070	5070	0
272	20231031	145300	76259770	5070	5070	5070	5070	0
273	20231031	145200	76259770	5070	5070	5070	5070	0
274	20231031	145100	76259770	5070	5070	5070	5070	0
275	20231031	145000	76259770	5070	5070	5070	5070	0
276	20231031	144900	76259770	5070	5070	5070	5070	1
277	20231031	144800	76254700	5080	5080	5080	5080	0
278	20231031	144700	76254700	5080	5080	5080	5080	1
279	20231031	144600	76249620	5070	5070	5070	5070	0
280	20231031	144500	76249620	5070	5070	5070	5070	0
281	20231031	144400	76249620	5070	5070	5070	5070	0
282	20231031	144300	76249620	5070	5070	5070	5070	21
283	20231031	144200	76143150	5060	5060	5060	5060	0
284	20231031	144100	76143150	5060	5060	5060	5060	0
285	20231031	144000	76143150	5060	5060	5060	5060	0
286	20231031	143900	76143150	5060	5060	5060	5060	93
287	20231031	143800	75672570	5070	5070	5070	5070	600
288	20231031	143700	72630570	5070	5070	5070	5070	0
289	20231031	143600	72630570	5070	5070	5070	5070	0
290	20231031	143500	72630570	5070	5070	5070	5070	0
291	20231031	143400	72630570	5070	5070	5070	5070	0
292	20231031	143300	72630570	5070	5070	5070	5070	0
293	20231031	143200	72630570	5070	5070	5070	5070	0
294	20231031	143100	72630570	5070	5070	5070	5070	1
295	20231031	143000	72625500	5090	5090	5090	5090	0
296	20231031	142900	72625500	5090	5090	5090	5090	0
297	20231031	142800	72625500	5090	5090	5090	5090	0
298	20231031	142700	72625500	5090	5090	5090	5090	0
299	20231031	142600	72625500	5090	5060	5090	5060	554
300	20231031	142500	69820640	5060	5060	5060	5060	0
301	20231031	142400	69820640	5060	5060	5060	5060	0
302	20231031	142300	69820640	5060	5060	5060	5060	0
303	20231031	142200	69820640	5060	5060	5060	5060	0
304	20231031	142100	69820640	5060	5060	5060	5060	0
305	20231031	142000	69820640	5060	5060	5060	5060	0
306	20231031	141900	69820640	5060	5060	5060	5060	0
307	20231031	141800	69820640	5060	5060	5060	5060	0
308	20231031	141700	69820640	5060	5060	5060	5060	0
309	20231031	141600	69820640	5060	5060	5060	5060	5
310	20231031	141500	69795340	5060	5060	5060	5060	0
311	20231031	141400	69795340	5060	5060	5060	5060	0
312	20231031	141300	69795340	5060	5060	5060	5060	0
313	20231031	141200	69795340	5060	5070	5070	5060	90
314	20231031	141100	69339820	5080	5080	5080	5080	0
315	20231031	141000	69339820	5080	5080	5080	5080	0
316	20231031	140900	69339820	5080	5080	5080	5080	0
317	20231031	140800	69339820	5080	5080	5080	5080	0
318	20231031	140700	69339820	5080	5080	5080	5080	0
319	20231031	140600	69339820	5080	5080	5080	5080	23
320	20231031	140500	69222980	5070	5070	5070	5070	5
321	20231031	140400	69197630	5080	5080	5080	5080	5
322	20231031	140300	69172230	5080	5080	5080	5080	24
323	20231031	140200	69050310	5070	5070	5070	5070	0
324	20231031	140100	69050310	5070	5070	5070	5070	1
325	20231031	140000	69045240	5060	5060	5060	5060	1
326	20231031	135900	69040180	5110	5110	5110	5110	0
327	20231031	135800	69040180	5110	5110	5110	5110	0
328	20231031	135700	69040180	5110	5110	5110	5110	0
329	20231031	135600	69040180	5110	5110	5110	5110	1
330	20231031	135500	69035070	5070	5070	5070	5070	0
331	20231031	135400	69035070	5070	5070	5070	5070	0
332	20231031	135300	69035070	5070	5070	5070	5070	0
333	20231031	135200	69035070	5070	5070	5070	5070	0
334	20231031	135100	69035070	5070	5080	5080	5070	700
335	20231031	135000	65486030	5110	5110	5110	5110	0
336	20231031	134900	65486030	5110	5110	5110	5110	0
337	20231031	134800	65486030	5110	5110	5110	5110	0
338	20231031	134700	65486030	5110	5110	5110	5110	0
339	20231031	134600	65486030	5110	5110	5110	5110	0
340	20231031	134500	65486030	5110	5110	5110	5110	0
341	20231031	134400	65486030	5110	5110	5110	5110	0
342	20231031	134300	65486030	5110	5110	5110	5110	0
343	20231031	134200	65486030	5110	5110	5110	5110	0
344	20231031	134100	65486030	5110	5110	5110	5110	0
345	20231031	134000	65486030	5110	5110	5110	5110	0
346	20231031	133900	65486030	5110	5110	5110	5110	0
347	20231031	133800	65486030	5110	5110	5110	5110	0
348	20231031	133700	65486030	5110	5110	5110	5110	2
349	20231031	133600	65475810	5070	5070	5070	5070	0
350	20231031	133500	65475810	5070	5070	5070	5070	0
351	20231031	133400	65475810	5070	5070	5070	5070	0
352	20231031	133300	65475810	5070	5070	5070	5070	337
353	20231031	133200	63767220	5070	5070	5070	5070	1349
354	20231031	133100	56927790	5070	5070	5070	5070	0
355	20231031	133000	56927790	5070	5070	5070	5070	0
356	20231031	132900	56927790	5070	5070	5070	5070	0
357	20231031	132800	56927790	5070	5080	5080	5070	211
358	20231031	132700	55857260	5090	5090	5090	5090	1
359	20231031	132600	55852170	5090	5090	5090	5090	0
360	20231031	132500	55852170	5090	5090	5090	5090	0
361	20231031	132400	55852170	5090	5090	5090	5090	19
362	20231031	132300	55755460	5110	5110	5110	5110	0
363	20231031	132200	55755460	5110	5110	5110	5110	0
364	20231031	132100	55755460	5110	5110	5110	5110	0
365	20231031	132000	55755460	5110	5110	5110	5110	0
366	20231031	131900	55755460	5110	5110	5110	5110	0
367	20231031	131800	55755460	5110	5110	5110	5110	0
368	20231031	131700	55755460	5110	5110	5110	5110	0
369	20231031	131600	55755460	5110	5110	5110	5110	0
370	20231031	131500	55755460	5110	5110	5110	5110	0
371	20231031	131400	55755460	5110	5110	5110	5110	0
372	20231031	131300	55755460	5110	5110	5110	5110	0
373	20231031	131200	55755460	5110	5110	5110	5110	0
374	20231031	131100	55755460	5110	5110	5110	5110	0
375	20231031	131000	55755460	5110	5110	5110	5110	0
376	20231031	130900	55755460	5110	5110	5110	5110	0
377	20231031	130800	55755460	5110	5110	5110	5110	2
378	20231031	130700	55745240	5090	5090	5090	5090	0
379	20231031	130600	55745240	5090	5090	5090	5090	0
380	20231031	130500	55745240	5090	5090	5090	5090	0
381	20231031	130400	55745240	5090	5090	5090	5090	0
382	20231031	130300	55745240	5090	5090	5090	5090	1
383	20231031	130200	55740150	5100	5100	5100	5100	0
384	20231031	130100	55740150	5100	5100	5100	5100	0
385	20231031	130000	55740150	5100	5100	5100	5100	0
386	20231031	125900	55740150	5100	5100	5100	5100	20
387	20231031	125800	55638150	5110	5110	5110	5110	0
388	20231031	125700	55638150	5110	5110	5110	5110	0
389	20231031	125600	55638150	5110	5110	5110	5110	5
390	20231031	125500	55612600	5110	5110	5110	5110	0
391	20231031	125400	55612600	5110	5110	5110	5110	0
392	20231031	125300	55612600	5110	5110	5110	5110	0
393	20231031	125200	55612600	5110	5110	5110	5110	0
394	20231031	125100	55612600	5110	5110	5110	5110	0
395	20231031	125000	55612600	5110	5110	5110	5110	0
396	20231031	124900	55612600	5110	5110	5110	5110	2
397	20231031	124800	55602380	5070	5080	5110	5070	833
398	20231031	124700	51371340	5110	5110	5110	5110	0
399	20231031	124600	51371340	5110	5110	5110	5110	0
400	20231031	124500	51371340	5110	5110	5110	5110	0
401	20231031	124400	51371340	5110	5110	5110	5110	0
402	20231031	124300	51371340	5110	5110	5110	5110	0
403	20231031	124200	51371340	5110	5110	5110	5110	0
404	20231031	124100	51371340	5110	5110	5110	5110	20
405	20231031	124000	51269140	5080	5080	5080	5080	0
406	20231031	123900	51269140	5080	5080	5080	5080	0
407	20231031	123800	51269140	5080	5080	5080	5080	0
408	20231031	123700	51269140	5080	5080	5080	5080	0
409	20231031	123600	51269140	5080	5080	5080	5080	0
410	20231031	123500	51269140	5080	5080	5080	5080	0
411	20231031	123400	51269140	5080	5080	5080	5080	49
412	20231031	123300	51020220	5080	5080	5080	5080	0
413	20231031	123200	51020220	5080	5080	5080	5080	0
414	20231031	123100	51020220	5080	5080	5080	5080	0
415	20231031	123000	51020220	5080	5080	5080	5080	0
416	20231031	122900	51020220	5080	5080	5080	5080	0
417	20231031	122800	51020220	5080	5080	5080	5080	0
418	20231031	122700	51020220	5080	5080	5080	5080	0
419	20231031	122600	51020220	5080	5080	5080	5080	0
420	20231031	122500	51020220	5080	5080	5080	5080	0
421	20231031	122400	51020220	5080	5080	5080	5080	0
422	20231031	122300	51020220	5080	5080	5080	5080	53
423	20231031	122200	50750980	5090	5090	5090	5090	60
424	20231031	122100	50445580	5090	5090	5090	5090	100
425	20231031	122000	49936580	5120	5120	5120	5120	0
426	20231031	121900	49936580	5120	5120	5120	5120	0
427	20231031	121800	49936580	5120	5120	5120	5120	0
428	20231031	121700	49936580	5120	5120	5120	5120	0
429	20231031	121600	49936580	5120	5120	5120	5120	0
430	20231031	121500	49936580	5120	5120	5120	5120	0
431	20231031	121400	49936580	5120	5120	5120	5110	8
432	20231031	121300	49895630	5080	5080	5080	5080	208
433	20231031	121200	48838990	5090	5090	5090	5090	0
434	20231031	121100	48838990	5090	5090	5090	5090	171
435	20231031	121000	47968600	5100	5100	5100	5100	0
436	20231031	120900	47968600	5100	5100	5100	5100	0
437	20231031	120800	47968600	5100	5100	5100	5100	0
438	20231031	120700	47968600	5100	5100	5100	5100	0
439	20231031	120600	47968600	5100	5100	5100	5100	0
440	20231031	120500	47968600	5100	5100	5100	5100	105
441	20231031	120400	47433100	5140	5140	5140	5140	0
442	20231031	120300	47433100	5140	5140	5140	5140	0
443	20231031	120200	47433100	5140	5140	5140	5140	1
444	20231031	120100	47427960	5100	5100	5100	5100	35
445	20231031	120000	47249460	5100	5100	5100	5100	0
446	20231031	115900	47249460	5100	5100	5100	5100	0
447	20231031	115800	47249460	5100	5100	5100	5100	0
448	20231031	115700	47249460	5100	5100	5100	5100	0
449	20231031	115600	47249460	5100	5100	5100	5100	0
450	20231031	115500	47249460	5100	5100	5100	5100	1
451	20231031	115400	47244360	5100	5100	5100	5100	0
452	20231031	115300	47244360	5100	5100	5100	5100	0
453	20231031	115200	47244360	5100	5100	5100	5100	0
454	20231031	115100	47244360	5100	5100	5100	5100	0
455	20231031	115000	47244360	5100	5100	5100	5100	0
456	20231031	114900	47244360	5100	5100	5100	5100	0
457	20231031	114800	47244360	5100	5110	5110	5100	486
458	20231031	114700	44765730	5110	5110	5110	5110	0
459	20231031	114600	44765730	5110	5110	5110	5110	0
460	20231031	114500	44765730	5110	5110	5110	5110	0
461	20231031	114400	44765730	5110	5110	5110	5110	0
462	20231031	114300	44765730	5110	5120	5120	5110	147
463	20231031	114200	44013670	5150	5150	5150	5150	0
464	20231031	114100	44013670	5150	5150	5150	5140	200
465	20231031	114000	42983700	5150	5150	5150	5150	0
466	20231031	113900	42983700	5150	5150	5150	5150	0
467	20231031	113800	42983700	5150	5150	5150	5150	0
468	20231031	113700	42983700	5150	5150	5150	5150	0
469	20231031	113600	42983700	5150	5150	5150	5150	0
470	20231031	113500	42983700	5150	5150	5150	5150	0
471	20231031	113400	42983700	5150	5150	5150	5150	0
472	20231031	113300	42983700	5150	5150	5150	5150	0
473	20231031	113200	42983700	5150	5150	5150	5150	0
474	20231031	113100	42983700	5150	5150	5150	5150	0
475	20231031	113000	42983700	5150	5150	5150	5150	0
476	20231031	112900	42983700	5150	5150	5150	5150	0
477	20231031	112800	42983700	5150	5150	5150	5150	0
478	20231031	112700	42983700	5150	5150	5150	5150	0
479	20231031	112600	42983700	5150	5150	5150	5150	21
480	20231031	112500	42875550	5150	5150	5150	5150	0
481	20231031	112400	42875550	5150	5150	5150	5150	0
482	20231031	112300	42875550	5150	5150	5150	5150	0
483	20231031	112200	42875550	5150	5150	5150	5150	0
484	20231031	112100	42875550	5150	5150	5150	5150	0
485	20231031	112000	42875550	5150	5150	5150	5150	0
486	20231031	111900	42875550	5150	5150	5150	5150	0
487	20231031	111800	42875550	5150	5150	5150	5150	12
488	20231031	111700	42813750	5130	5130	5130	5130	0
489	20231031	111600	42813750	5130	5130	5130	5130	0
490	20231031	111500	42813750	5130	5130	5130	5130	0
491	20231031	111400	42813750	5130	5130	5130	5130	0
492	20231031	111300	42813750	5130	5130	5130	5130	0
493	20231031	111200	42813750	5130	5130	5130	5130	0
494	20231031	111100	42813750	5130	5130	5130	5130	0
495	20231031	111000	42813750	5130	5130	5130	5130	0
496	20231031	110900	42813750	5130	5130	5130	5130	0
497	20231031	110800	42813750	5130	5130	5130	5130	0
498	20231031	110700	42813750	5130	5130	5130	5130	0
499	20231031	110600	42813750	5130	5130	5130	5130	88
500	20231031	110500	42362310	5140	5140	5140	5140	0
501	20231031	110400	42362310	5140	5140	5140	5140	0
502	20231031	110300	42362310	5140	5140	5140	5140	0
503	20231031	110200	42362310	5140	5140	5140	5140	50
504	20231031	110100	42105310	5150	5140	5150	5140	41
505	20231031	110000	41894210	5150	5130	5150	5130	10
506	20231031	105900	41842810	5140	5140	5140	5140	149
507	20231031	105800	41076950	5140	5140	5140	5140	0
508	20231031	105700	41076950	5140	5140	5140	5140	0
509	20231031	105600	41076950	5140	5140	5140	5140	0
510	20231031	105500	41076950	5140	5140	5140	5140	0
511	20231031	105400	41076950	5140	5140	5140	5140	0
512	20231031	105300	41076950	5140	5140	5140	5140	0
513	20231031	105200	41076950	5140	5140	5140	5140	0
514	20231031	105100	41076950	5140	5140	5140	5140	0
515	20231031	105000	41076950	5140	5140	5140	5140	3
516	20231031	104900	41061530	5140	5140	5140	5140	1
517	20231031	104800	41056390	5110	5110	5110	5110	0
518	20231031	104700	41056390	5110	5110	5110	5110	9
519	20231031	104600	41010400	5130	5130	5130	5130	785
520	20231031	104500	36983350	5110	5110	5110	5110	0
521	20231031	104400	36983350	5110	5110	5110	5110	1
522	20231031	104300	36978240	5110	5110	5110	5110	30
523	20231031	104200	36824940	5110	5110	5110	5110	0
524	20231031	104100	36824940	5110	5110	5110	5110	10
525	20231031	104000	36773840	5100	5100	5100	5100	48
526	20231031	103900	36529040	5100	5100	5100	5100	0
527	20231031	103800	36529040	5100	5100	5100	5100	1
528	20231031	103700	36523940	5090	5090	5090	5090	0
529	20231031	103600	36523940	5090	5090	5090	5090	0
530	20231031	103500	36523940	5090	5080	5090	5080	1340
531	20231031	103400	29710420	5090	5090	5090	5090	0
532	20231031	103300	29710420	5090	5090	5090	5090	386
533	20231031	103200	27745680	5100	5100	5100	5100	0
534	20231031	103100	27745680	5100	5100	5100	5100	0
535	20231031	103000	27745680	5100	5100	5100	5100	290
536	20231031	102900	26266680	5130	5130	5130	5130	15
537	20231031	102800	26189730	5130	5130	5130	5130	1
538	20231031	102700	26184600	5120	5120	5120	5120	55
539	20231031	102600	25903000	5130	5130	5130	5130	0
540	20231031	102500	25903000	5130	5100	5130	5100	82
541	20231031	102400	25483270	5130	5130	5130	5130	0
542	20231031	102300	25483270	5130	5130	5130	5130	0
543	20231031	102200	25483270	5130	5130	5130	5130	0
544	20231031	102100	25483270	5130	5130	5130	5130	0
545	20231031	102000	25483270	5130	5130	5130	5130	0
546	20231031	101900	25483270	5130	5130	5130	5130	0
547	20231031	101800	25483270	5130	5130	5130	5130	0
548	20231031	101700	25483270	5130	5100	5130	5100	41
549	20231031	101600	25274140	5100	5100	5100	5100	100
550	20231031	101500	24764140	5130	5130	5130	5130	0
551	20231031	101400	24764140	5130	5110	5130	5110	26
552	20231031	101300	24631220	5130	5130	5130	5130	1
553	20231031	101200	24626090	5110	5110	5110	5110	1
554	20231031	101100	24620980	5130	5130	5130	5130	0
555	20231031	101000	24620980	5130	5130	5130	5130	0
556	20231031	100900	24620980	5130	5130	5130	5130	1
557	20231031	100800	24615850	5120	5120	5120	5120	0
558	20231031	100700	24615850	5120	5120	5120	5120	2
559	20231031	100600	24605610	5110	5110	5110	5110	34
560	20231031	100500	24431870	5110	5110	5110	5110	0
561	20231031	100400	24431870	5110	5110	5110	5110	1
562	20231031	100300	24426760	5130	5130	5130	5130	0
563	20231031	100200	24426760	5130	5130	5130	5130	0
564	20231031	100100	24426760	5130	5130	5130	5130	0
565	20231031	100000	24426760	5130	5120	5130	5120	3
566	20231031	095900	24411390	5130	5130	5130	5130	0
567	20231031	095800	24411390	5130	5130	5130	5130	0
568	20231031	095700	24411390	5130	5120	5130	5120	2
569	20231031	095600	24401140	5130	5120	5130	5120	52
570	20231031	095500	24134880	5120	5130	5130	5120	51
571	20231031	095400	23873750	5110	5120	5130	5100	541
572	20231031	095300	21113390	5120	5120	5120	5120	15
573	20231031	095200	21036590	5120	5120	5120	5120	0
574	20231031	095100	21036590	5120	5120	5120	5120	0
575	20231031	095000	21036590	5120	5120	5120	5120	0
576	20231031	094900	21036590	5120	5120	5120	5120	9
577	20231031	094800	20990510	5150	5150	5150	5150	0
578	20231031	094700	20990510	5150	5150	5150	5150	0
579	20231031	094600	20990510	5150	5150	5150	5150	0
580	20231031	094500	20990510	5150	5150	5150	5150	0
581	20231031	094400	20990510	5150	5150	5150	5150	1
582	20231031	094300	20985360	5100	5110	5110	5100	500
583	20231031	094200	18434150	5120	5130	5130	5120	464
584	20231031	094100	16055990	5170	5170	5170	5170	0
585	20231031	094000	16055990	5170	5140	5170	5130	801
586	20231031	093900	11943820	5150	5150	5150	5150	0
587	20231031	093800	11943820	5150	5150	5150	5150	44
588	20231031	093700	11717220	5170	5170	5170	5170	0
589	20231031	093600	11717220	5170	5170	5170	5170	1
590	20231031	093500	11712050	5150	5150	5150	5150	23
591	20231031	093400	11593600	5150	5150	5150	5150	1
592	20231031	093300	11588450	5150	5150	5150	5150	2
593	20231031	093200	11578150	5130	5130	5130	5130	100
594	20231031	093100	11065150	5140	5140	5140	5140	20
595	20231031	093000	10962350	5130	5130	5130	5130	0
596	20231031	092900	10962350	5130	5130	5130	5130	0
597	20231031	092800	10962350	5130	5130	5130	5130	0
598	20231031	092700	10962350	5130	5130	5130	5130	0
599	20231031	092600	10962350	5130	5130	5130	5130	0
600	20231031	092500	10962350	5130	5130	5130	5130	0
601	20231031	092400	10962350	5130	5130	5130	5130	29
602	20231031	092300	10813580	5130	5120	5130	5120	201
603	20231031	092200	9784450	5130	5140	5140	5130	188
604	20231031	092100	8819330	5150	5150	5150	5150	0
605	20231031	092000	8819330	5150	5150	5150	5150	27
606	20231031	091900	8680280	5180	5180	5180	5180	0
607	20231031	091800	8680280	5180	5180	5180	5180	1
608	20231031	091700	8675100	5150	5150	5150	5150	8
609	20231031	091600	8633900	5180	5170	5180	5160	80
610	20231031	091500	8220300	5160	5160	5170	5150	273
611	20231031	091400	6813770	5180	5180	5180	5180	5
612	20231031	091300	6787870	5180	5180	5180	5180	2
613	20231031	091200	6777510	5190	5190	5190	5190	0
614	20231031	091100	6777510	5190	5150	5190	5150	109
615	20231031	091000	6213610	5140	5150	5150	5140	4
616	20231031	090900	6193040	5140	5180	5180	5140	99
617	20231031	090800	5680340	5180	5140	5180	5140	16
618	20231031	090700	5597580	5180	5140	5180	5140	4
619	20231031	090600	5576980	5180	5180	5180	5180	1
620	20231031	090500	5571800	5140	5140	5140	5140	3
621	20231031	090400	5556380	5180	5160	5190	5120	374
622	20231031	090300	3637500	5160	5160	5160	5130	14
623	20231031	090200	3565350	5130	5130	5130	5130	141
624	20231031	090100	2842020	5130	5130	5130	5130	18
625	20231031	090000	2749680	5130	5130	5130	5130	536