KissMeData/053350/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193400	19117900	3090	3090	3090	3090	485
3	20231031	193300	19117900	3090	3090	3090	3090	0
4	20231031	193200	19117900	3090	3090	3090	3090	0
5	20231031	193100	19117900	3090	3090	3090	3090	0
6	20231031	193000	19117900	3090	3090	3090	3090	0
7	20231031	192900	19117900	3090	3090	3090	3090	0
8	20231031	192800	19117900	3090	3090	3090	3090	0
9	20231031	192700	19117900	3090	3090	3090	3090	0
10	20231031	192600	19117900	3090	3090	3090	3090	0
11	20231031	192500	19117900	3090	3090	3090	3090	0
12	20231031	192400	19117900	3090	3090	3090	3090	0
13	20231031	192300	19117900	3090	3090	3090	3090	0
14	20231031	192200	19117900	3090	3090	3090	3090	0
15	20231031	192100	19117900	3090	3090	3090	3090	0
16	20231031	192000	19117900	3090	3090	3090	3090	0
17	20231031	191900	19117900	3090	3090	3090	3090	0
18	20231031	191800	19117900	3090	3090	3090	3090	0
19	20231031	191700	19117900	3090	3090	3090	3090	0
20	20231031	191600	19117900	3090	3090	3090	3090	0
21	20231031	191500	19117900	3090	3090	3090	3090	0
22	20231031	191400	19117900	3090	3090	3090	3090	0
23	20231031	191300	19117900	3090	3090	3090	3090	0
24	20231031	191200	19117900	3090	3090	3090	3090	0
25	20231031	191100	19117900	3090	3090	3090	3090	0
26	20231031	191000	19117900	3090	3090	3090	3090	0
27	20231031	190900	19117900	3090	3090	3090	3090	0
28	20231031	190800	19117900	3090	3090	3090	3090	0
29	20231031	190700	19117900	3090	3090	3090	3090	0
30	20231031	190600	19117900	3090	3090	3090	3090	0
31	20231031	190500	19117900	3090	3090	3090	3090	0
32	20231031	190400	19117900	3090	3090	3090	3090	485
33	20231031	190300	19117900	3090	3090	3090	3090	0
34	20231031	190200	19117900	3090	3090	3090	3090	0
35	20231031	190100	19117900	3090	3090	3090	3090	0
36	20231031	190000	19117900	3090	3090	3090	3090	0
37	20231031	185900	19117900	3090	3090	3090	3090	0
38	20231031	185800	19117900	3090	3090	3090	3090	0
39	20231031	185700	19117900	3090	3090	3090	3090	0
40	20231031	185600	19117900	3090	3090	3090	3090	0
41	20231031	185500	19117900	3090	3090	3090	3090	0
42	20231031	185400	19117900	3090	3090	3090	3090	0
43	20231031	185300	19117900	3090	3090	3090	3090	0
44	20231031	185200	19117900	3090	3090	3090	3090	0
45	20231031	185100	19117900	3090	3090	3090	3090	0
46	20231031	185000	19117900	3090	3090	3090	3090	0
47	20231031	184900	19117900	3090	3090	3090	3090	0
48	20231031	184800	19117900	3090	3090	3090	3090	0
49	20231031	184700	19117900	3090	3090	3090	3090	0
50	20231031	184600	19117900	3090	3090	3090	3090	0
51	20231031	184500	19117900	3090	3090	3090	3090	0
52	20231031	184400	19117900	3090	3090	3090	3090	0
53	20231031	184300	19117900	3090	3090	3090	3090	0
54	20231031	184200	19117900	3090	3090	3090	3090	0
55	20231031	184100	19117900	3090	3090	3090	3090	0
56	20231031	184000	19117900	3090	3090	3090	3090	0
57	20231031	183900	19117900	3090	3090	3090	3090	0
58	20231031	183800	19117900	3090	3090	3090	3090	0
59	20231031	183700	19117900	3090	3090	3090	3090	0
60	20231031	183600	19117900	3090	3090	3090	3090	0
61	20231031	183500	19117900	3090	3090	3090	3090	0
62	20231031	183400	19117900	3090	3090	3090	3090	485
63	20231031	183300	19117900	3090	3090	3090	3090	0
64	20231031	183200	19117900	3090	3090	3090	3090	0
65	20231031	183100	19117900	3090	3090	3090	3090	0
66	20231031	183000	19117900	3090	3090	3090	3090	0
67	20231031	182900	19117900	3090	3090	3090	3090	0
68	20231031	182800	19117900	3090	3090	3090	3090	0
69	20231031	182700	19117900	3090	3090	3090	3090	0
70	20231031	182600	19117900	3090	3090	3090	3090	0
71	20231031	182500	19117900	3090	3090	3090	3090	0
72	20231031	182400	19117900	3090	3090	3090	3090	0
73	20231031	182300	19117900	3090	3090	3090	3090	0
74	20231031	182200	19117900	3090	3090	3090	3090	0
75	20231031	182100	19117900	3090	3090	3090	3090	0
76	20231031	182000	19117900	3090	3090	3090	3090	0
77	20231031	181900	19117900	3090	3090	3090	3090	0
78	20231031	181800	19117900	3090	3090	3090	3090	0
79	20231031	181700	19117900	3090	3090	3090	3090	0
80	20231031	181600	19117900	3090	3090	3090	3090	0
81	20231031	181500	19117900	3090	3090	3090	3090	0
82	20231031	181400	19117900	3090	3090	3090	3090	0
83	20231031	181300	19117900	3090	3090	3090	3090	0
84	20231031	181200	19117900	3090	3090	3090	3090	0
85	20231031	181100	19117900	3090	3090	3090	3090	0
86	20231031	181000	19117900	3090	3090	3090	3090	0
87	20231031	180900	19117900	3090	3090	3090	3090	0
88	20231031	180800	19117900	3090	3090	3090	3090	0
89	20231031	180700	19117900	3090	3090	3090	3090	0
90	20231031	180600	19117900	3090	3090	3090	3090	0
91	20231031	180500	19117900	3090	3090	3090	3090	0
92	20231031	180400	19117900	3090	3090	3090	3090	485
93	20231031	180300	19117900	3090	3090	3090	3090	0
94	20231031	180200	19117900	3090	3090	3090	3090	0
95	20231031	180100	19117900	3090	3090	3090	3090	0
96	20231031	180000	19117900	3090	3090	3090	3090	0
97	20231031	175900	19117900	3090	3090	3090	3090	0
98	20231031	175800	19117900	3090	3090	3090	3090	0
99	20231031	175700	19117900	3090	3090	3090	3090	0
100	20231031	175600	19117900	3090	3090	3090	3090	0
101	20231031	175500	19117900	3090	3090	3090	3090	0
102	20231031	175400	19117900	3090	3090	3090	3090	0
103	20231031	175300	19117900	3090	3090	3090	3090	0
104	20231031	175200	19117900	3090	3090	3090	3090	0
105	20231031	175100	19117900	3090	3090	3090	3090	0
106	20231031	175000	19117900	3090	3090	3090	3090	0
107	20231031	174900	19117900	3090	3090	3090	3090	0
108	20231031	174800	19117900	3090	3090	3090	3090	0
109	20231031	174700	19117900	3090	3090	3090	3090	0
110	20231031	174600	19117900	3090	3090	3090	3090	0
111	20231031	174500	19117900	3090	3090	3090	3090	0
112	20231031	174400	19117900	3090	3090	3090	3090	0
113	20231031	174300	19117900	3090	3090	3090	3090	0
114	20231031	174200	19117900	3090	3090	3090	3090	0
115	20231031	174100	19117900	3090	3090	3090	3090	0
116	20231031	174000	19117900	3090	3090	3090	3090	0
117	20231031	173900	19117900	3090	3090	3090	3090	0
118	20231031	173800	19117900	3090	3090	3090	3090	0
119	20231031	173700	19117900	3090	3090	3090	3090	0
120	20231031	173600	19117900	3090	3090	3090	3090	0
121	20231031	173500	19117900	3090	3090	3090	3090	0
122	20231031	173400	19117900	3090	3090	3090	3090	485
123	20231031	173300	19117900	3090	3090	3090	3090	0
124	20231031	173200	19117900	3090	3090	3090	3090	0
125	20231031	173100	19117900	3090	3090	3090	3090	0
126	20231031	173000	19117900	3090	3090	3090	3090	0
127	20231031	172900	19117900	3090	3090	3090	3090	0
128	20231031	172800	19117900	3090	3090	3090	3090	0
129	20231031	172700	19117900	3090	3090	3090	3090	0
130	20231031	172600	19117900	3090	3090	3090	3090	0
131	20231031	172500	19117900	3090	3090	3090	3090	0
132	20231031	172400	19117900	3090	3090	3090	3090	0
133	20231031	172300	19117900	3090	3090	3090	3090	0
134	20231031	172200	19117900	3090	3090	3090	3090	0
135	20231031	172100	19117900	3090	3090	3090	3090	0
136	20231031	172000	19117900	3090	3090	3090	3090	0
137	20231031	171900	19117900	3090	3090	3090	3090	0
138	20231031	171800	19117900	3090	3090	3090	3090	0
139	20231031	171700	19117900	3090	3090	3090	3090	0
140	20231031	171600	19117900	3090	3090	3090	3090	0
141	20231031	171500	19117900	3090	3090	3090	3090	0
142	20231031	171400	19117900	3090	3090	3090	3090	0
143	20231031	171300	19117900	3090	3090	3090	3090	0
144	20231031	171200	19117900	3090	3090	3090	3090	0
145	20231031	171100	19117900	3090	3090	3090	3090	0
146	20231031	171000	19117900	3090	3090	3090	3090	0
147	20231031	170900	19117900	3090	3090	3090	3090	0
148	20231031	170800	19117900	3090	3090	3090	3090	0
149	20231031	170700	19117900	3090	3090	3090	3090	0
150	20231031	170600	19117900	3090	3090	3090	3090	0
151	20231031	170500	19117900	3090	3090	3090	3090	0
152	20231031	170400	19117900	3090	3090	3090	3090	485
153	20231031	170300	19117900	3090	3090	3090	3090	0
154	20231031	170200	19117900	3090	3090	3090	3090	0
155	20231031	170100	19117900	3090	3090	3090	3090	0
156	20231031	170000	19117900	3090	3090	3090	3090	0
157	20231031	165900	19117900	3090	3090	3090	3090	0
158	20231031	165800	19117900	3090	3090	3090	3090	0
159	20231031	165700	19117900	3090	3090	3090	3090	0
160	20231031	165600	19117900	3090	3090	3090	3090	0
161	20231031	165500	19117900	3090	3090	3090	3090	0
162	20231031	165400	19117900	3090	3090	3090	3090	0
163	20231031	165300	19117900	3090	3090	3090	3090	0
164	20231031	165200	19117900	3090	3090	3090	3090	0
165	20231031	165100	19117900	3090	3090	3090	3090	0
166	20231031	165000	19117900	3090	3090	3090	3090	0
167	20231031	164900	19117900	3090	3090	3090	3090	0
168	20231031	164800	19117900	3090	3090	3090	3090	0
169	20231031	164700	19117900	3090	3090	3090	3090	0
170	20231031	164600	19117900	3090	3090	3090	3090	0
171	20231031	164500	19117900	3090	3090	3090	3090	0
172	20231031	164400	19117900	3090	3090	3090	3090	0
173	20231031	164300	19117900	3090	3090	3090	3090	0
174	20231031	164200	19117900	3090	3090	3090	3090	0
175	20231031	164100	19117900	3090	3090	3090	3090	0
176	20231031	164000	19117900	3090	3090	3090	3090	0
177	20231031	163900	19117900	3090	3090	3090	3090	0
178	20231031	163800	19117900	3090	3090	3090	3090	0
179	20231031	163700	19117900	3090	3090	3090	3090	0
180	20231031	163600	19117900	3090	3090	3090	3090	0
181	20231031	163500	19117900	3090	3090	3090	3090	0
182	20231031	163400	19117900	3090	3090	3090	3090	485
183	20231031	163300	19117900	3090	3090	3090	3090	0
184	20231031	163200	19117900	3090	3090	3090	3090	0
185	20231031	163100	19117900	3090	3090	3090	3090	0
186	20231031	163000	19117900	3090	3090	3090	3090	0
187	20231031	162900	19117900	3090	3090	3090	3090	0
188	20231031	162800	19117900	3090	3090	3090	3090	0
189	20231031	162700	19117900	3090	3090	3090	3090	0
190	20231031	162600	19117900	3090	3090	3090	3090	0
191	20231031	162500	19117900	3090	3090	3090	3090	0
192	20231031	162400	19117900	3090	3090	3090	3090	0
193	20231031	162300	19117900	3090	3090	3090	3090	0
194	20231031	162200	19117900	3090	3090	3090	3090	0
195	20231031	162100	19117900	3090	3090	3090	3090	0
196	20231031	162000	19117900	3090	3090	3090	3090	0
197	20231031	161900	19117900	3090	3090	3090	3090	0
198	20231031	161800	19117900	3090	3090	3090	3090	0
199	20231031	161700	19117900	3090	3090	3090	3090	0
200	20231031	161600	19117900	3090	3090	3090	3090	0
201	20231031	161500	19117900	3090	3090	3090	3090	0
202	20231031	161400	19117900	3090	3090	3090	3090	0
203	20231031	161300	19117900	3090	3090	3090	3090	0
204	20231031	161200	19117900	3090	3090	3090	3090	0
205	20231031	161100	19117900	3090	3090	3090	3090	0
206	20231031	161000	19117900	3090	3090	3090	3090	0
207	20231031	160900	19117900	3090	3090	3090	3090	0
208	20231031	160800	19117900	3090	3090	3090	3090	0
209	20231031	160700	19117900	3090	3090	3090	3090	0
210	20231031	160600	19117900	3090	3090	3090	3090	0
211	20231031	160500	19117900	3090	3090	3090	3090	0
212	20231031	160400	19117900	3090	3090	3090	3090	485
213	20231031	160300	19117900	3090	3090	3090	3090	0
214	20231031	160200	19117900	3090	3090	3090	3090	0
215	20231031	160100	19117900	3090	3090	3090	3090	0
216	20231031	160000	19117900	3090	3090	3090	3090	0
217	20231031	155900	19117900	3090	3090	3090	3090	0
218	20231031	155800	19117900	3090	3090	3090	3090	0
219	20231031	155700	19117900	3090	3090	3090	3090	0
220	20231031	155600	19117900	3090	3090	3090	3090	0
221	20231031	155500	19117900	3090	3090	3090	3090	0
222	20231031	155400	19117900	3090	3090	3090	3090	0
223	20231031	155300	19117900	3090	3090	3090	3090	0
224	20231031	155200	19117900	3090	3090	3090	3090	0
225	20231031	155100	19117900	3090	3090	3090	3090	0
226	20231031	155000	19117900	3090	3090	3090	3090	0
227	20231031	154900	19117900	3090	3090	3090	3090	0
228	20231031	154800	19117900	3090	3090	3090	3090	0
229	20231031	154700	19117900	3090	3090	3090	3090	0
230	20231031	154600	19117900	3090	3090	3090	3090	0
231	20231031	154500	19117900	3090	3090	3090	3090	0
232	20231031	154400	19117900	3090	3090	3090	3090	0
233	20231031	154300	19117900	3090	3090	3090	3090	0
234	20231031	154200	19117900	3090	3090	3090	3090	0
235	20231031	154100	19117900	3090	3090	3090	3090	0
236	20231031	154000	19117900	3090	3090	3090	3090	0
237	20231031	153900	19117900	3090	3090	3090	3090	0
238	20231031	153800	19117900	3090	3090	3090	3090	0
239	20231031	153700	19117900	3090	3090	3090	3090	0
240	20231031	153600	19117900	3090	3090	3090	3090	0
241	20231031	153500	19117900	3090	3090	3090	3090	0
242	20231031	153400	19117900	3090	3090	3090	3090	485
243	20231031	153300	19117900	3090	3090	3090	3090	0
244	20231031	153200	19117900	3090	3090	3090	3090	0
245	20231031	153100	19117900	3090	3090	3090	3090	0
246	20231031	153000	19117900	3090	3090	3090	3090	485
247	20231031	152900	17619250	3030	3030	3030	3030	0
248	20231031	152800	17619250	3030	3030	3030	3030	0
249	20231031	152700	17619250	3030	3030	3030	3030	0
250	20231031	152600	17619250	3030	3030	3030	3030	0
251	20231031	152500	17619250	3030	3030	3030	3030	0
252	20231031	152400	17619250	3030	3030	3030	3030	0
253	20231031	152300	17619250	3030	3030	3030	3030	0
254	20231031	152200	17619250	3030	3030	3030	3030	0
255	20231031	152100	17619250	3030	3030	3030	3030	0
256	20231031	152000	17619250	3030	3030	3030	3030	0
257	20231031	151900	17619250	3030	3035	3035	3030	62
258	20231031	151800	17431345	3065	3065	3065	3065	1
259	20231031	151700	17428280	3040	3040	3040	3040	0
260	20231031	151600	17428280	3040	3040	3040	3040	0
261	20231031	151500	17428280	3040	3040	3040	3040	20
262	20231031	151400	17367480	3030	3030	3030	3030	0
263	20231031	151300	17367480	3030	3030	3030	3030	0
264	20231031	151200	17367480	3030	3030	3030	3030	0
265	20231031	151100	17367480	3030	3045	3045	3030	1364
266	20231031	151000	13231445	3040	3040	3040	3040	2
267	20231031	150900	13225365	3065	3065	3065	3065	0
268	20231031	150800	13225365	3065	3065	3065	3065	1
269	20231031	150700	13222300	3065	3065	3065	3065	0
270	20231031	150600	13222300	3065	3065	3065	3065	0
271	20231031	150500	13222300	3065	3065	3065	3065	0
272	20231031	150400	13222300	3065	3065	3065	3065	0
273	20231031	150300	13222300	3065	3065	3065	3065	0
274	20231031	150200	13222300	3065	3065	3065	3065	0
275	20231031	150100	13222300	3065	3065	3065	3065	0
276	20231031	150000	13222300	3065	3065	3065	3065	0
277	20231031	145900	13222300	3065	3065	3065	3065	0
278	20231031	145800	13222300	3065	3065	3065	3065	1
279	20231031	145700	13219235	3060	3060	3060	3060	0
280	20231031	145600	13219235	3060	3060	3060	3060	0
281	20231031	145500	13219235	3060	3060	3060	3060	0
282	20231031	145400	13219235	3060	3060	3060	3060	0
283	20231031	145300	13219235	3060	3060	3060	3060	0
284	20231031	145200	13219235	3060	3060	3060	3060	0
285	20231031	145100	13219235	3060	3060	3060	3060	0
286	20231031	145000	13219235	3060	3060	3060	3060	0
287	20231031	144900	13219235	3060	3060	3060	3060	0
288	20231031	144800	13219235	3060	3060	3060	3060	0
289	20231031	144700	13219235	3060	3060	3060	3060	0
290	20231031	144600	13219235	3060	3060	3060	3060	0
291	20231031	144500	13219235	3060	3060	3060	3060	0
292	20231031	144400	13219235	3060	3060	3060	3060	1
293	20231031	144300	13216175	3040	3040	3040	3040	0
294	20231031	144200	13216175	3040	3040	3040	3040	0
295	20231031	144100	13216175	3040	3040	3040	3040	0
296	20231031	144000	13216175	3040	3040	3040	3040	0
297	20231031	143900	13216175	3040	3050	3050	3040	500
298	20231031	143800	11694460	3050	3050	3050	3050	3
299	20231031	143700	11685310	3055	3055	3055	3055	0
300	20231031	143600	11685310	3055	3055	3055	3055	0
301	20231031	143500	11685310	3055	3055	3055	3055	0
302	20231031	143400	11685310	3055	3055	3055	3055	0
303	20231031	143300	11685310	3055	3055	3055	3055	0
304	20231031	143200	11685310	3055	3060	3060	3055	201
305	20231031	143100	11070735	3070	3070	3070	3070	0
306	20231031	143000	11070735	3070	3070	3070	3070	0
307	20231031	142900	11070735	3070	3070	3070	3070	0
308	20231031	142800	11070735	3070	3070	3070	3070	0
309	20231031	142700	11070735	3070	3070	3070	3070	0
310	20231031	142600	11070735	3070	3070	3070	3070	0
311	20231031	142500	11070735	3070	3070	3070	3070	0
312	20231031	142400	11070735	3070	3070	3070	3070	0
313	20231031	142300	11070735	3070	3070	3070	3070	0
314	20231031	142200	11070735	3070	3070	3070	3070	0
315	20231031	142100	11070735	3070	3070	3070	3070	0
316	20231031	142000	11070735	3070	3070	3070	3070	0
317	20231031	141900	11070735	3070	3070	3070	3070	0
318	20231031	141800	11070735	3070	3070	3070	3070	0
319	20231031	141700	11070735	3070	3070	3070	3070	0
320	20231031	141600	11070735	3070	3070	3070	3070	0
321	20231031	141500	11070735	3070	3070	3070	3070	0
322	20231031	141400	11070735	3070	3070	3070	3070	0
323	20231031	141300	11070735	3070	3070	3070	3070	0
324	20231031	141200	11070735	3070	3070	3070	3070	0
325	20231031	141100	11070735	3070	3070	3070	3070	0
326	20231031	141000	11070735	3070	3070	3070	3070	0
327	20231031	140900	11070735	3070	3070	3070	3070	0
328	20231031	140800	11070735	3070	3070	3070	3070	0
329	20231031	140700	11070735	3070	3070	3070	3070	0
330	20231031	140600	11070735	3070	3070	3070	3070	0
331	20231031	140500	11070735	3070	3075	3075	3070	37
332	20231031	140400	10957120	3080	3080	3080	3080	0
333	20231031	140300	10957120	3080	3080	3080	3080	0
334	20231031	140200	10957120	3080	3080	3080	3080	0
335	20231031	140100	10957120	3080	3080	3080	3080	0
336	20231031	140000	10957120	3080	3080	3080	3080	0
337	20231031	135900	10957120	3080	3080	3080	3080	0
338	20231031	135800	10957120	3080	3080	3080	3080	0
339	20231031	135700	10957120	3080	3080	3080	3080	0
340	20231031	135600	10957120	3080	3080	3080	3080	0
341	20231031	135500	10957120	3080	3080	3080	3080	0
342	20231031	135400	10957120	3080	3080	3080	3080	0
343	20231031	135300	10957120	3080	3080	3080	3080	0
344	20231031	135200	10957120	3080	3080	3080	3080	0
345	20231031	135100	10957120	3080	3080	3080	3080	0
346	20231031	135000	10957120	3080	3080	3080	3080	0
347	20231031	134900	10957120	3080	3080	3080	3080	0
348	20231031	134800	10957120	3080	3080	3080	3080	2
349	20231031	134700	10950960	3105	3105	3105	3105	0
350	20231031	134600	10950960	3105	3105	3105	3105	0
351	20231031	134500	10950960	3105	3105	3105	3105	0
352	20231031	134400	10950960	3105	3105	3105	3105	0
353	20231031	134300	10950960	3105	3105	3105	3105	0
354	20231031	134200	10950960	3105	3105	3105	3105	0
355	20231031	134100	10950960	3105	3105	3105	3105	0
356	20231031	134000	10950960	3105	3105	3105	3105	3
357	20231031	133900	10941645	3070	3070	3070	3070	0
358	20231031	133800	10941645	3070	3070	3070	3070	0
359	20231031	133700	10941645	3070	3070	3070	3070	0
360	20231031	133600	10941645	3070	3070	3070	3070	0
361	20231031	133500	10941645	3070	3070	3070	3070	0
362	20231031	133400	10941645	3070	3070	3070	3070	0
363	20231031	133300	10941645	3070	3070	3070	3070	0
364	20231031	133200	10941645	3070	3070	3070	3070	0
365	20231031	133100	10941645	3070	3070	3070	3070	0
366	20231031	133000	10941645	3070	3070	3070	3070	0
367	20231031	132900	10941645	3070	3070	3070	3070	0
368	20231031	132800	10941645	3070	3070	3070	3070	0
369	20231031	132700	10941645	3070	3070	3070	3070	0
370	20231031	132600	10941645	3070	3070	3070	3070	0
371	20231031	132500	10941645	3070	3070	3070	3070	0
372	20231031	132400	10941645	3070	3070	3070	3070	0
373	20231031	132300	10941645	3070	3070	3070	3070	0
374	20231031	132200	10941645	3070	3070	3070	3070	0
375	20231031	132100	10941645	3070	3070	3070	3070	0
376	20231031	132000	10941645	3070	3070	3070	3070	0
377	20231031	131900	10941645	3070	3070	3070	3070	0
378	20231031	131800	10941645	3070	3070	3070	3070	0
379	20231031	131700	10941645	3070	3070	3070	3070	0
380	20231031	131600	10941645	3070	3070	3070	3070	0
381	20231031	131500	10941645	3070	3070	3070	3070	0
382	20231031	131400	10941645	3070	3070	3070	3070	0
383	20231031	131300	10941645	3070	3070	3070	3070	0
384	20231031	131200	10941645	3070	3070	3070	3070	0
385	20231031	131100	10941645	3070	3070	3070	3070	0
386	20231031	131000	10941645	3070	3070	3070	3070	0
387	20231031	130900	10941645	3070	3070	3070	3070	0
388	20231031	130800	10941645	3070	3070	3070	3070	0
389	20231031	130700	10941645	3070	3070	3070	3070	0
390	20231031	130600	10941645	3070	3070	3070	3070	0
391	20231031	130500	10941645	3070	3070	3070	3070	0
392	20231031	130400	10941645	3070	3070	3070	3070	1
393	20231031	130300	10938575	3045	3070	3070	3045	50
394	20231031	130200	10785920	3085	3085	3085	3085	0
395	20231031	130100	10785920	3085	3085	3085	3085	0
396	20231031	130000	10785920	3085	3085	3085	3085	0
397	20231031	125900	10785920	3085	3085	3085	3085	1
398	20231031	125800	10782835	3055	3055	3055	3055	0
399	20231031	125700	10782835	3055	3055	3055	3055	0
400	20231031	125600	10782835	3055	3055	3055	3055	14
401	20231031	125500	10740065	3060	3060	3060	3060	0
402	20231031	125400	10740065	3060	3055	3060	3055	69
403	20231031	125300	10528970	3060	3060	3060	3060	0
404	20231031	125200	10528970	3060	3060	3060	3060	0
405	20231031	125100	10528970	3060	3060	3060	3060	0
406	20231031	125000	10528970	3060	3060	3060	3060	0
407	20231031	124900	10528970	3060	3060	3060	3060	0
408	20231031	124800	10528970	3060	3060	3060	3060	0
409	20231031	124700	10528970	3060	3060	3060	3060	0
410	20231031	124600	10528970	3060	3060	3060	3060	0
411	20231031	124500	10528970	3060	3060	3060	3060	0
412	20231031	124400	10528970	3060	3060	3060	3060	0
413	20231031	124300	10528970	3060	3060	3060	3060	0
414	20231031	124200	10528970	3060	3060	3060	3060	0
415	20231031	124100	10528970	3060	3060	3060	3060	0
416	20231031	124000	10528970	3060	3060	3060	3060	0
417	20231031	123900	10528970	3060	3060	3060	3060	124
418	20231031	123800	10149530	3060	3070	3070	3060	38
419	20231031	123700	10032930	3075	3075	3075	3075	0
420	20231031	123600	10032930	3075	3075	3075	3075	0
421	20231031	123500	10032930	3075	3075	3075	3075	0
422	20231031	123400	10032930	3075	3075	3075	3075	0
423	20231031	123300	10032930	3075	3075	3075	3075	0
424	20231031	123200	10032930	3075	3075	3075	3075	0
425	20231031	123100	10032930	3075	3075	3075	3075	0
426	20231031	123000	10032930	3075	3075	3075	3075	0
427	20231031	122900	10032930	3075	3075	3075	3075	0
428	20231031	122800	10032930	3075	3075	3075	3075	0
429	20231031	122700	10032930	3075	3075	3075	3075	0
430	20231031	122600	10032930	3075	3075	3075	3075	0
431	20231031	122500	10032930	3075	3075	3075	3075	0
432	20231031	122400	10032930	3075	3075	3075	3075	0
433	20231031	122300	10032930	3075	3075	3075	3075	0
434	20231031	122200	10032930	3075	3075	3075	3075	0
435	20231031	122100	10032930	3075	3075	3075	3075	0
436	20231031	122000	10032930	3075	3075	3075	3075	0
437	20231031	121900	10032930	3075	3075	3075	3075	0
438	20231031	121800	10032930	3075	3075	3075	3075	0
439	20231031	121700	10032930	3075	3075	3075	3075	0
440	20231031	121600	10032930	3075	3075	3075	3075	0
441	20231031	121500	10032930	3075	3075	3075	3075	0
442	20231031	121400	10032930	3075	3075	3075	3075	0
443	20231031	121300	10032930	3075	3075	3075	3075	0
444	20231031	121200	10032930	3075	3075	3075	3075	0
445	20231031	121100	10032930	3075	3075	3075	3075	0
446	20231031	121000	10032930	3075	3075	3075	3075	0
447	20231031	120900	10032930	3075	3075	3075	3075	0
448	20231031	120800	10032930	3075	3075	3075	3075	0
449	20231031	120700	10032930	3075	3075	3075	3075	0
450	20231031	120600	10032930	3075	3075	3075	3075	0
451	20231031	120500	10032930	3075	3075	3075	3075	0
452	20231031	120400	10032930	3075	3075	3075	3075	0
453	20231031	120300	10032930	3075	3075	3075	3075	0
454	20231031	120200	10032930	3075	3075	3075	3075	0
455	20231031	120100	10032930	3075	3075	3075	3075	0
456	20231031	120000	10032930	3075	3075	3075	3075	0
457	20231031	115900	10032930	3075	3075	3075	3075	0
458	20231031	115800	10032930	3075	3075	3075	3075	0
459	20231031	115700	10032930	3075	3075	3075	3075	0
460	20231031	115600	10032930	3075	3075	3075	3075	0
461	20231031	115500	10032930	3075	3075	3075	3075	0
462	20231031	115400	10032930	3075	3075	3075	3075	0
463	20231031	115300	10032930	3075	3075	3075	3075	0
464	20231031	115200	10032930	3075	3075	3075	3075	35
465	20231031	115100	9925305	3075	3075	3075	3075	0
466	20231031	115000	9925305	3075	3075	3075	3075	0
467	20231031	114900	9925305	3075	3075	3075	3075	2
468	20231031	114800	9919155	3080	3080	3080	3080	65
469	20231031	114700	9718955	3080	3080	3080	3080	0
470	20231031	114600	9718955	3080	3080	3080	3080	0
471	20231031	114500	9718955	3080	3080	3080	3080	0
472	20231031	114400	9718955	3080	3080	3080	3080	0
473	20231031	114300	9718955	3080	3080	3080	3080	0
474	20231031	114200	9718955	3080	3080	3080	3080	0
475	20231031	114100	9718955	3080	3080	3080	3080	0
476	20231031	114000	9718955	3080	3080	3080	3080	0
477	20231031	113900	9718955	3080	3080	3080	3080	0
478	20231031	113800	9718955	3080	3080	3080	3080	1
479	20231031	113700	9715875	3080	3080	3080	3080	0
480	20231031	113600	9715875	3080	3080	3080	3080	0
481	20231031	113500	9715875	3080	3080	3080	3080	0
482	20231031	113400	9715875	3080	3080	3080	3080	0
483	20231031	113300	9715875	3080	3080	3080	3080	0
484	20231031	113200	9715875	3080	3080	3080	3080	0
485	20231031	113100	9715875	3080	3080	3080	3080	0
486	20231031	113000	9715875	3080	3080	3080	3080	21
487	20231031	112900	9651195	3085	3085	3085	3085	1
488	20231031	112800	9648110	3075	3075	3085	3075	32
489	20231031	112700	9549690	3075	3075	3075	3075	0
490	20231031	112600	9549690	3075	3075	3075	3075	40
491	20231031	112500	9426690	3075	3075	3075	3075	32
492	20231031	112400	9328290	3075	3075	3075	3075	30
493	20231031	112300	9236040	3075	3075	3075	3075	0
494	20231031	112200	9236040	3075	3075	3075	3075	8
495	20231031	112100	9211440	3075	3075	3075	3075	30
496	20231031	112000	9119190	3075	3075	3075	3075	22
497	20231031	111900	9051540	3075	3075	3075	3075	14
498	20231031	111800	9008490	3075	3075	3075	3075	4
499	20231031	111700	8996190	3070	3070	3070	3070	0
500	20231031	111600	8996190	3070	3070	3070	3070	0
501	20231031	111500	8996190	3070	3070	3070	3070	0
502	20231031	111400	8996190	3070	3070	3070	3070	5
503	20231031	111300	8980840	3075	3075	3075	3075	0
504	20231031	111200	8980840	3075	3075	3075	3075	0
505	20231031	111100	8980840	3075	3075	3075	3075	0
506	20231031	111000	8980840	3075	3075	3075	3075	0
507	20231031	110900	8980840	3075	3075	3075	3075	0
508	20231031	110800	8980840	3075	3075	3075	3075	0
509	20231031	110700	8980840	3075	3075	3075	3075	0
510	20231031	110600	8980840	3075	3075	3075	3075	0
511	20231031	110500	8980840	3075	3075	3075	3075	1
512	20231031	110400	8977765	3075	3075	3075	3075	4
513	20231031	110300	8965465	3065	3065	3065	3065	34
514	20231031	110200	8861255	3050	3050	3050	3050	0
515	20231031	110100	8861255	3050	3050	3050	3050	0
516	20231031	110000	8861255	3050	3050	3050	3050	0
517	20231031	105900	8861255	3050	3050	3050	3050	0
518	20231031	105800	8861255	3050	3050	3050	3050	0
519	20231031	105700	8861255	3050	3050	3050	3050	0
520	20231031	105600	8861255	3050	3050	3050	3050	0
521	20231031	105500	8861255	3050	3050	3050	3050	0
522	20231031	105400	8861255	3050	3050	3050	3050	0
523	20231031	105300	8861255	3050	3050	3050	3050	0
524	20231031	105200	8861255	3050	3050	3050	3050	0
525	20231031	105100	8861255	3050	3050	3050	3050	0
526	20231031	105000	8861255	3050	3050	3050	3050	0
527	20231031	104900	8861255	3050	3050	3050	3050	0
528	20231031	104800	8861255	3050	3050	3050	3050	16
529	20231031	104700	8812455	3050	3050	3050	3050	0
530	20231031	104600	8812455	3050	3050	3050	3050	0
531	20231031	104500	8812455	3050	3050	3050	3050	0
532	20231031	104400	8812455	3050	3050	3050	3050	454
533	20231031	104300	7427755	3050	3050	3050	3050	0
534	20231031	104200	7427755	3050	3050	3050	3050	0
535	20231031	104100	7427755	3050	3050	3050	3050	0
536	20231031	104000	7427755	3050	3050	3050	3050	0
537	20231031	103900	7427755	3050	3050	3050	3050	0
538	20231031	103800	7427755	3050	3050	3050	3050	0
539	20231031	103700	7427755	3050	3050	3050	3050	0
540	20231031	103600	7427755	3050	3050	3050	3050	0
541	20231031	103500	7427755	3050	3050	3050	3050	0
542	20231031	103400	7427755	3050	3050	3050	3050	0
543	20231031	103300	7427755	3050	3055	3055	3050	201
544	20231031	103200	6814555	3060	3060	3060	3060	0
545	20231031	103100	6814555	3060	3060	3060	3060	0
546	20231031	103000	6814555	3060	3060	3060	3060	0
547	20231031	102900	6814555	3060	3060	3060	3060	0
548	20231031	102800	6814555	3060	3060	3060	3060	0
549	20231031	102700	6814555	3060	3060	3060	3060	0
550	20231031	102600	6814555	3060	3060	3060	3060	0
551	20231031	102500	6814555	3060	3060	3060	3060	0
552	20231031	102400	6814555	3060	3060	3060	3060	0
553	20231031	102300	6814555	3060	3060	3060	3060	149
554	20231031	102200	6358615	3075	3075	3075	3075	0
555	20231031	102100	6358615	3075	3075	3075	3075	0
556	20231031	102000	6358615	3075	3075	3075	3075	0
557	20231031	101900	6358615	3075	3075	3075	3075	1
558	20231031	101800	6355540	3065	3065	3065	3065	0
559	20231031	101700	6355540	3065	3065	3065	3065	2
560	20231031	101600	6349410	3065	3060	3065	3060	68
561	20231031	101500	6141320	3065	3065	3065	3065	0
562	20231031	101400	6141320	3065	3065	3065	3065	0
563	20231031	101300	6141320	3065	3065	3065	3065	0
564	20231031	101200	6141320	3065	3065	3065	3065	13
565	20231031	101100	6101475	3065	3065	3065	3065	0
566	20231031	101000	6101475	3065	3065	3065	3065	0
567	20231031	100900	6101475	3065	3065	3065	3065	0
568	20231031	100800	6101475	3065	3065	3065	3065	0
569	20231031	100700	6101475	3065	3065	3065	3065	1
570	20231031	100600	6098410	3065	3065	3065	3065	0
571	20231031	100500	6098410	3065	3065	3065	3065	0
572	20231031	100400	6098410	3065	3065	3065	3065	0
573	20231031	100300	6098410	3065	3065	3065	3065	0
574	20231031	100200	6098410	3065	3065	3065	3065	0
575	20231031	100100	6098410	3065	3065	3065	3065	0
576	20231031	100000	6098410	3065	3065	3065	3065	1
577	20231031	095900	6095345	3065	3065	3065	3065	0
578	20231031	095800	6095345	3065	3065	3065	3065	0
579	20231031	095700	6095345	3065	3065	3065	3065	0
580	20231031	095600	6095345	3065	3065	3065	3065	0
581	20231031	095500	6095345	3065	3065	3065	3065	0
582	20231031	095400	6095345	3065	3065	3065	3065	1
583	20231031	095300	6092280	3080	3085	3085	3080	31
584	20231031	095200	5996725	3080	3080	3080	3080	0
585	20231031	095100	5996725	3080	3080	3080	3080	0
586	20231031	095000	5996725	3080	3080	3080	3080	0
587	20231031	094900	5996725	3080	3080	3080	3080	0
588	20231031	094800	5996725	3080	3080	3080	3080	0
589	20231031	094700	5996725	3080	3080	3080	3080	0
590	20231031	094600	5996725	3080	3080	3080	3080	94
591	20231031	094500	5707205	3080	3090	3090	3080	1638
592	20231031	094400	661960	3095	3095	3095	3095	0
593	20231031	094300	661960	3095	3095	3095	3095	0
594	20231031	094200	661960	3095	3095	3095	3095	0
595	20231031	094100	661960	3095	3095	3095	3095	22
596	20231031	094000	593870	3085	3095	3095	3085	6
597	20231031	093900	575330	3145	3145	3145	3145	17
598	20231031	093800	521865	3100	3100	3100	3100	0
599	20231031	093700	521865	3100	3100	3100	3100	0
600	20231031	093600	521865	3100	3100	3100	3100	0
601	20231031	093500	521865	3100	3100	3100	3100	0
602	20231031	093400	521865	3100	3100	3100	3100	0
603	20231031	093300	521865	3100	3100	3100	3100	0
604	20231031	093200	521865	3100	3100	3100	3100	0
605	20231031	093100	521865	3100	3100	3100	3100	0
606	20231031	093000	521865	3100	3100	3100	3100	0
607	20231031	092900	521865	3100	3100	3100	3100	0
608	20231031	092800	521865	3100	3100	3100	3100	0
609	20231031	092700	521865	3100	3100	3100	3100	0
610	20231031	092600	521865	3100	3100	3100	3100	0
611	20231031	092500	521865	3100	3100	3100	3100	0
612	20231031	092400	521865	3100	3100	3100	3100	0
613	20231031	092300	521865	3100	3100	3100	3100	0
614	20231031	092200	521865	3100	3100	3100	3100	0
615	20231031	092100	521865	3100	3100	3100	3100	0
616	20231031	092000	521865	3100	3100	3100	3100	0
617	20231031	091900	521865	3100	3100	3100	3100	0
618	20231031	091800	521865	3100	3100	3100	3100	120
619	20231031	091700	149865	3150	3150	3150	3150	0
620	20231031	091600	149865	3150	3120	3150	3120	20
621	20231031	091500	87225	3115	3115	3115	3115	0
622	20231031	091400	87225	3115	3115	3115	3115	0
623	20231031	091300	87225	3115	3115	3115	3115	0
624	20231031	091200	87225	3115	3115	3115	3115	0
625	20231031	091100	87225	3115	3115	3115	3115	0
626	20231031	091000	87225	3115	3115	3115	3115	0
627	20231031	090900	87225	3115	3115	3115	3115	0
628	20231031	090800	87225	3115	3115	3115	3115	0
629	20231031	090700	87225	3115	3115	3115	3115	27
630	20231031	090600	3120	3120	3120	3120	3120	1
631	20231031	090500	0	3115	3115	3115	3115	0
632	20231031	090400	0	3115	3115	3115	3115	0
633	20231031	090300	0	3115	3115	3115	3115	0
634	20231031	090200	0	3115	3115	3115	3115	0
635	20231031	090100	0	3115	3115	3115	3115	0
636	20231031	090000	0	3115	3115	3115	3115	0