KissMeData/013870/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185900	40237905	4030	4030	4030	4030	112
3	20231031	185800	40237905	4030	4030	4030	4030	0
4	20231031	185700	40237905	4030	4030	4030	4030	0
5	20231031	185600	40237905	4030	4030	4030	4030	0
6	20231031	185500	40237905	4030	4030	4030	4030	0
7	20231031	185400	40237905	4030	4030	4030	4030	0
8	20231031	185300	40237905	4030	4030	4030	4030	0
9	20231031	185200	40237905	4030	4030	4030	4030	0
10	20231031	185100	40237905	4030	4030	4030	4030	0
11	20231031	185000	40237905	4030	4030	4030	4030	0
12	20231031	184900	40237905	4030	4030	4030	4030	0
13	20231031	184800	40237905	4030	4030	4030	4030	0
14	20231031	184700	40237905	4030	4030	4030	4030	0
15	20231031	184600	40237905	4030	4030	4030	4030	0
16	20231031	184500	40237905	4030	4030	4030	4030	0
17	20231031	184400	40237905	4030	4030	4030	4030	0
18	20231031	184300	40237905	4030	4030	4030	4030	0
19	20231031	184200	40237905	4030	4030	4030	4030	0
20	20231031	184100	40237905	4030	4030	4030	4030	0
21	20231031	184000	40237905	4030	4030	4030	4030	0
22	20231031	183900	40237905	4030	4030	4030	4030	0
23	20231031	183800	40237905	4030	4030	4030	4030	0
24	20231031	183700	40237905	4030	4030	4030	4030	0
25	20231031	183600	40237905	4030	4030	4030	4030	0
26	20231031	183500	40237905	4030	4030	4030	4030	0
27	20231031	183400	40237905	4030	4030	4030	4030	0
28	20231031	183300	40237905	4030	4030	4030	4030	0
29	20231031	183200	40237905	4030	4030	4030	4030	0
30	20231031	183100	40237905	4030	4030	4030	4030	0
31	20231031	183000	40237905	4030	4030	4030	4030	0
32	20231031	182900	40237905	4030	4030	4030	4030	112
33	20231031	182800	40237905	4030	4030	4030	4030	0
34	20231031	182700	40237905	4030	4030	4030	4030	0
35	20231031	182600	40237905	4030	4030	4030	4030	0
36	20231031	182500	40237905	4030	4030	4030	4030	0
37	20231031	182400	40237905	4030	4030	4030	4030	0
38	20231031	182300	40237905	4030	4030	4030	4030	0
39	20231031	182200	40237905	4030	4030	4030	4030	0
40	20231031	182100	40237905	4030	4030	4030	4030	0
41	20231031	182000	40237905	4030	4030	4030	4030	0
42	20231031	181900	40237905	4030	4030	4030	4030	0
43	20231031	181800	40237905	4030	4030	4030	4030	0
44	20231031	181700	40237905	4030	4030	4030	4030	0
45	20231031	181600	40237905	4030	4030	4030	4030	0
46	20231031	181500	40237905	4030	4030	4030	4030	0
47	20231031	181400	40237905	4030	4030	4030	4030	0
48	20231031	181300	40237905	4030	4030	4030	4030	0
49	20231031	181200	40237905	4030	4030	4030	4030	0
50	20231031	181100	40237905	4030	4030	4030	4030	0
51	20231031	181000	40237905	4030	4030	4030	4030	0
52	20231031	180900	40237905	4030	4030	4030	4030	0
53	20231031	180800	40237905	4030	4030	4030	4030	0
54	20231031	180700	40237905	4030	4030	4030	4030	0
55	20231031	180600	40237905	4030	4030	4030	4030	0
56	20231031	180500	40237905	4030	4030	4030	4030	0
57	20231031	180400	40237905	4030	4030	4030	4030	0
58	20231031	180300	40237905	4030	4030	4030	4030	0
59	20231031	180200	40237905	4030	4030	4030	4030	0
60	20231031	180100	40237905	4030	4030	4030	4030	0
61	20231031	180000	40237905	4030	4030	4030	4030	0
62	20231031	175900	40237905	4030	4030	4030	4030	112
63	20231031	175800	40237905	4030	4030	4030	4030	0
64	20231031	175700	40237905	4030	4030	4030	4030	0
65	20231031	175600	40237905	4030	4030	4030	4030	0
66	20231031	175500	40237905	4030	4030	4030	4030	0
67	20231031	175400	40237905	4030	4030	4030	4030	0
68	20231031	175300	40237905	4030	4030	4030	4030	0
69	20231031	175200	40237905	4030	4030	4030	4030	0
70	20231031	175100	40237905	4030	4030	4030	4030	0
71	20231031	175000	40237905	4030	4030	4030	4030	0
72	20231031	174900	40237905	4030	4030	4030	4030	0
73	20231031	174800	40237905	4030	4030	4030	4030	0
74	20231031	174700	40237905	4030	4030	4030	4030	0
75	20231031	174600	40237905	4030	4030	4030	4030	0
76	20231031	174500	40237905	4030	4030	4030	4030	0
77	20231031	174400	40237905	4030	4030	4030	4030	0
78	20231031	174300	40237905	4030	4030	4030	4030	0
79	20231031	174200	40237905	4030	4030	4030	4030	0
80	20231031	174100	40237905	4030	4030	4030	4030	0
81	20231031	174000	40237905	4030	4030	4030	4030	0
82	20231031	173900	40237905	4030	4030	4030	4030	0
83	20231031	173800	40237905	4030	4030	4030	4030	0
84	20231031	173700	40237905	4030	4030	4030	4030	0
85	20231031	173600	40237905	4030	4030	4030	4030	0
86	20231031	173500	40237905	4030	4030	4030	4030	0
87	20231031	173400	40237905	4030	4030	4030	4030	0
88	20231031	173300	40237905	4030	4030	4030	4030	0
89	20231031	173200	40237905	4030	4030	4030	4030	0
90	20231031	173100	40237905	4030	4030	4030	4030	0
91	20231031	173000	40237905	4030	4030	4030	4030	0
92	20231031	172900	40237905	4030	4030	4030	4030	112
93	20231031	172800	40237905	4030	4030	4030	4030	0
94	20231031	172700	40237905	4030	4030	4030	4030	0
95	20231031	172600	40237905	4030	4030	4030	4030	0
96	20231031	172500	40237905	4030	4030	4030	4030	0
97	20231031	172400	40237905	4030	4030	4030	4030	0
98	20231031	172300	40237905	4030	4030	4030	4030	0
99	20231031	172200	40237905	4030	4030	4030	4030	0
100	20231031	172100	40237905	4030	4030	4030	4030	0
101	20231031	172000	40237905	4030	4030	4030	4030	0
102	20231031	171900	40237905	4030	4030	4030	4030	0
103	20231031	171800	40237905	4030	4030	4030	4030	0
104	20231031	171700	40237905	4030	4030	4030	4030	0
105	20231031	171600	40237905	4030	4030	4030	4030	0
106	20231031	171500	40237905	4030	4030	4030	4030	0
107	20231031	171400	40237905	4030	4030	4030	4030	0
108	20231031	171300	40237905	4030	4030	4030	4030	0
109	20231031	171200	40237905	4030	4030	4030	4030	0
110	20231031	171100	40237905	4030	4030	4030	4030	0
111	20231031	171000	40237905	4030	4030	4030	4030	0
112	20231031	170900	40237905	4030	4030	4030	4030	0
113	20231031	170800	40237905	4030	4030	4030	4030	0
114	20231031	170700	40237905	4030	4030	4030	4030	0
115	20231031	170600	40237905	4030	4030	4030	4030	0
116	20231031	170500	40237905	4030	4030	4030	4030	0
117	20231031	170400	40237905	4030	4030	4030	4030	0
118	20231031	170300	40237905	4030	4030	4030	4030	0
119	20231031	170200	40237905	4030	4030	4030	4030	0
120	20231031	170100	40237905	4030	4030	4030	4030	0
121	20231031	170000	40237905	4030	4030	4030	4030	0
122	20231031	165900	40237905	4030	4030	4030	4030	112
123	20231031	165800	40237905	4030	4030	4030	4030	0
124	20231031	165700	40237905	4030	4030	4030	4030	0
125	20231031	165600	40237905	4030	4030	4030	4030	0
126	20231031	165500	40237905	4030	4030	4030	4030	0
127	20231031	165400	40237905	4030	4030	4030	4030	0
128	20231031	165300	40237905	4030	4030	4030	4030	0
129	20231031	165200	40237905	4030	4030	4030	4030	0
130	20231031	165100	40237905	4030	4030	4030	4030	0
131	20231031	165000	40237905	4030	4030	4030	4030	0
132	20231031	164900	40237905	4030	4030	4030	4030	0
133	20231031	164800	40237905	4030	4030	4030	4030	0
134	20231031	164700	40237905	4030	4030	4030	4030	0
135	20231031	164600	40237905	4030	4030	4030	4030	0
136	20231031	164500	40237905	4030	4030	4030	4030	0
137	20231031	164400	40237905	4030	4030	4030	4030	0
138	20231031	164300	40237905	4030	4030	4030	4030	0
139	20231031	164200	40237905	4030	4030	4030	4030	0
140	20231031	164100	40237905	4030	4030	4030	4030	0
141	20231031	164000	40237905	4030	4030	4030	4030	0
142	20231031	163900	40237905	4030	4030	4030	4030	0
143	20231031	163800	40237905	4030	4030	4030	4030	0
144	20231031	163700	40237905	4030	4030	4030	4030	0
145	20231031	163600	40237905	4030	4030	4030	4030	0
146	20231031	163500	40237905	4030	4030	4030	4030	0
147	20231031	163400	40237905	4030	4030	4030	4030	0
148	20231031	163300	40237905	4030	4030	4030	4030	0
149	20231031	163200	40237905	4030	4030	4030	4030	0
150	20231031	163100	40237905	4030	4030	4030	4030	0
151	20231031	163000	40237905	4030	4030	4030	4030	0
152	20231031	162900	40237905	4030	4030	4030	4030	112
153	20231031	162800	40237905	4030	4030	4030	4030	0
154	20231031	162700	40237905	4030	4030	4030	4030	0
155	20231031	162600	40237905	4030	4030	4030	4030	0
156	20231031	162500	40237905	4030	4030	4030	4030	0
157	20231031	162400	40237905	4030	4030	4030	4030	0
158	20231031	162300	40237905	4030	4030	4030	4030	0
159	20231031	162200	40237905	4030	4030	4030	4030	0
160	20231031	162100	40237905	4030	4030	4030	4030	0
161	20231031	162000	40237905	4030	4030	4030	4030	0
162	20231031	161900	40237905	4030	4030	4030	4030	0
163	20231031	161800	40237905	4030	4030	4030	4030	0
164	20231031	161700	40237905	4030	4030	4030	4030	0
165	20231031	161600	40237905	4030	4030	4030	4030	0
166	20231031	161500	40237905	4030	4030	4030	4030	0
167	20231031	161400	40237905	4030	4030	4030	4030	0
168	20231031	161300	40237905	4030	4030	4030	4030	0
169	20231031	161200	40237905	4030	4030	4030	4030	0
170	20231031	161100	40237905	4030	4030	4030	4030	0
171	20231031	161000	40237905	4030	4030	4030	4030	0
172	20231031	160900	40237905	4030	4030	4030	4030	0
173	20231031	160800	40237905	4030	4030	4030	4030	0
174	20231031	160700	40237905	4030	4030	4030	4030	0
175	20231031	160600	40237905	4030	4030	4030	4030	0
176	20231031	160500	40237905	4030	4030	4030	4030	0
177	20231031	160400	40237905	4030	4030	4030	4030	0
178	20231031	160300	40237905	4030	4030	4030	4030	0
179	20231031	160200	40237905	4030	4030	4030	4030	0
180	20231031	160100	40237905	4030	4030	4030	4030	0
181	20231031	160000	40237905	4030	4030	4030	4030	0
182	20231031	155900	40237905	4030	4030	4030	4030	112
183	20231031	155800	40237905	4030	4030	4030	4030	0
184	20231031	155700	40237905	4030	4030	4030	4030	0
185	20231031	155600	40237905	4030	4030	4030	4030	0
186	20231031	155500	40237905	4030	4030	4030	4030	0
187	20231031	155400	40237905	4030	4030	4030	4030	0
188	20231031	155300	40237905	4030	4030	4030	4030	0
189	20231031	155200	40237905	4030	4030	4030	4030	0
190	20231031	155100	40237905	4030	4030	4030	4030	0
191	20231031	155000	40237905	4030	4030	4030	4030	0
192	20231031	154900	40237905	4030	4030	4030	4030	0
193	20231031	154800	40237905	4030	4030	4030	4030	0
194	20231031	154700	40237905	4030	4030	4030	4030	0
195	20231031	154600	40237905	4030	4030	4030	4030	0
196	20231031	154500	40237905	4030	4030	4030	4030	0
197	20231031	154400	40237905	4030	4030	4030	4030	0
198	20231031	154300	40237905	4030	4030	4030	4030	0
199	20231031	154200	40237905	4030	4030	4030	4030	0
200	20231031	154100	40237905	4030	4030	4030	4030	0
201	20231031	154000	40237905	4030	4030	4030	4030	0
202	20231031	153900	40237905	4030	4030	4030	4030	0
203	20231031	153800	40237905	4030	4030	4030	4030	0
204	20231031	153700	40237905	4030	4030	4030	4030	0
205	20231031	153600	40237905	4030	4030	4030	4030	0
206	20231031	153500	40237905	4030	4030	4030	4030	0
207	20231031	153400	40237905	4030	4030	4030	4030	0
208	20231031	153300	40237905	4030	4030	4030	4030	0
209	20231031	153200	40237905	4030	4030	4030	4030	0
210	20231031	153100	40237905	4030	4030	4030	4030	0
211	20231031	153000	40237905	4030	4030	4030	4030	112
212	20231031	152900	39786545	4035	4035	4035	4035	0
213	20231031	152800	39786545	4035	4035	4035	4035	0
214	20231031	152700	39786545	4035	4035	4035	4035	0
215	20231031	152600	39786545	4035	4035	4035	4035	0
216	20231031	152500	39786545	4035	4035	4035	4035	0
217	20231031	152400	39786545	4035	4035	4035	4035	0
218	20231031	152300	39786545	4035	4035	4035	4035	0
219	20231031	152200	39786545	4035	4035	4035	4035	0
220	20231031	152100	39786545	4035	4035	4035	4035	0
221	20231031	152000	39786545	4035	4035	4035	4035	0
222	20231031	151900	39786545	4035	4035	4035	4035	0
223	20231031	151800	39786545	4035	4040	4040	4020	163
224	20231031	151700	39131230	4040	4040	4040	4040	0
225	20231031	151600	39131230	4040	4040	4040	4040	6
226	20231031	151500	39106990	4020	4020	4020	4020	0
227	20231031	151400	39106990	4020	4020	4020	4020	0
228	20231031	151300	39106990	4020	4020	4020	4020	300
229	20231031	151200	37900990	4040	4040	4040	4040	0
230	20231031	151100	37900990	4040	4040	4040	4040	0
231	20231031	151000	37900990	4040	4040	4040	4040	0
232	20231031	150900	37900990	4040	4040	4040	4040	0
233	20231031	150800	37900990	4040	4040	4040	4040	0
234	20231031	150700	37900990	4040	4040	4040	4040	0
235	20231031	150600	37900990	4040	4040	4040	4040	0
236	20231031	150500	37900990	4040	4040	4040	4040	0
237	20231031	150400	37900990	4040	4040	4040	4040	0
238	20231031	150300	37900990	4040	4040	4040	4040	0
239	20231031	150200	37900990	4040	4040	4040	4040	0
240	20231031	150100	37900990	4040	4040	4040	4040	0
241	20231031	150000	37900990	4040	4040	4040	4040	0
242	20231031	145900	37900990	4040	4040	4040	4040	0
243	20231031	145800	37900990	4040	4040	4040	4040	0
244	20231031	145700	37900990	4040	4040	4040	4040	102
245	20231031	145600	37488910	4040	4040	4040	4040	0
246	20231031	145500	37488910	4040	4040	4040	4040	0
247	20231031	145400	37488910	4040	4040	4040	4040	0
248	20231031	145300	37488910	4040	4040	4040	4040	0
249	20231031	145200	37488910	4040	4040	4040	4040	0
250	20231031	145100	37488910	4040	4040	4040	4040	0
251	20231031	145000	37488910	4040	4040	4040	4040	20
252	20231031	144900	37408110	4040	4040	4040	4040	0
253	20231031	144800	37408110	4040	4040	4040	4040	0
254	20231031	144700	37408110	4040	4040	4040	4040	0
255	20231031	144600	37408110	4040	4040	4040	4040	0
256	20231031	144500	37408110	4040	4040	4040	4040	0
257	20231031	144400	37408110	4040	4040	4040	4040	0
258	20231031	144300	37408110	4040	4040	4040	4040	0
259	20231031	144200	37408110	4040	4040	4040	4040	0
260	20231031	144100	37408110	4040	4040	4040	4040	0
261	20231031	144000	37408110	4040	4040	4040	4040	0
262	20231031	143900	37408110	4040	4040	4040	4040	0
263	20231031	143800	37408110	4040	4040	4040	4040	0
264	20231031	143700	37408110	4040	4040	4040	4040	0
265	20231031	143600	37408110	4040	4040	4040	4040	0
266	20231031	143500	37408110	4040	4040	4040	4040	0
267	20231031	143400	37408110	4040	4040	4040	4040	0
268	20231031	143300	37408110	4040	4040	4040	4040	0
269	20231031	143200	37408110	4040	4040	4040	4040	1
270	20231031	143100	37404070	4010	4010	4010	4010	0
271	20231031	143000	37404070	4010	4010	4010	4010	0
272	20231031	142900	37404070	4010	4010	4010	4010	0
273	20231031	142800	37404070	4010	4010	4010	4010	420
274	20231031	142700	35719870	4010	4010	4010	4010	0
275	20231031	142600	35719870	4010	4010	4010	4010	0
276	20231031	142500	35719870	4010	4010	4010	4010	0
277	20231031	142400	35719870	4010	4010	4010	4010	0
278	20231031	142300	35719870	4010	4010	4010	4010	710
279	20231031	142200	32872770	4010	4020	4020	4010	208
280	20231031	142100	32038525	4020	4020	4020	4020	0
281	20231031	142000	32038525	4020	4020	4020	4020	10
282	20231031	141900	31998325	4040	4040	4040	4040	0
283	20231031	141800	31998325	4040	4040	4040	4040	0
284	20231031	141700	31998325	4040	4040	4040	4040	0
285	20231031	141600	31998325	4040	4040	4040	4040	50
286	20231031	141500	31796325	4035	4035	4035	4035	0
287	20231031	141400	31796325	4035	4035	4035	4035	0
288	20231031	141300	31796325	4035	4035	4035	4035	0
289	20231031	141200	31796325	4035	4035	4035	4035	0
290	20231031	141100	31796325	4035	4035	4035	4035	0
291	20231031	141000	31796325	4035	4035	4035	4035	0
292	20231031	140900	31796325	4035	4035	4035	4035	0
293	20231031	140800	31796325	4035	4035	4035	4035	1
294	20231031	140700	31792290	4050	4050	4050	4050	0
295	20231031	140600	31792290	4050	4050	4050	4050	0
296	20231031	140500	31792290	4050	4050	4050	4050	0
297	20231031	140400	31792290	4050	4050	4050	4050	0
298	20231031	140300	31792290	4050	4050	4050	4050	0
299	20231031	140200	31792290	4050	4050	4050	4050	135
300	20231031	140100	31245540	4045	4045	4045	4045	0
301	20231031	140000	31245540	4045	4045	4045	4045	20
302	20231031	135900	31164640	4045	4045	4045	4045	0
303	20231031	135800	31164640	4045	4045	4045	4045	0
304	20231031	135700	31164640	4045	4045	4045	4045	0
305	20231031	135600	31164640	4045	4045	4045	4045	0
306	20231031	135500	31164640	4045	4045	4045	4045	0
307	20231031	135400	31164640	4045	4045	4045	4045	13
308	20231031	135300	31112055	4040	4040	4040	4040	0
309	20231031	135200	31112055	4040	4040	4040	4040	0
310	20231031	135100	31112055	4040	4040	4040	4040	18
311	20231031	135000	31039335	4040	4040	4040	4040	0
312	20231031	134900	31039335	4040	4040	4040	4040	20
313	20231031	134800	30958535	4055	4055	4055	4055	0
314	20231031	134700	30958535	4055	4055	4055	4055	0
315	20231031	134600	30958535	4055	4055	4055	4055	0
316	20231031	134500	30958535	4055	4055	4055	4055	0
317	20231031	134400	30958535	4055	4055	4055	4055	1
318	20231031	134300	30954480	4055	4055	4055	4055	0
319	20231031	134200	30954480	4055	4055	4055	4055	0
320	20231031	134100	30954480	4055	4055	4055	4055	0
321	20231031	134000	30954480	4055	4055	4055	4055	0
322	20231031	133900	30954480	4055	4055	4055	4055	0
323	20231031	133800	30954480	4055	4055	4055	4055	0
324	20231031	133700	30954480	4055	4055	4055	4055	10
325	20231031	133600	30913930	4055	4055	4055	4055	30
326	20231031	133500	30792280	4055	4055	4055	4045	5
327	20231031	133400	30772020	4045	4045	4045	4045	1
328	20231031	133300	30767975	4055	4055	4055	4055	0
329	20231031	133200	30767975	4055	4055	4055	4055	0
330	20231031	133100	30767975	4055	4055	4055	4055	1
331	20231031	133000	30763920	4005	4040	4040	4005	878
332	20231031	132900	27231195	4045	4045	4045	4045	122
333	20231031	132800	26737705	4050	4050	4050	4050	0
334	20231031	132700	26737705	4050	4050	4050	4050	29
335	20231031	132600	26620255	4055	4055	4055	4055	0
336	20231031	132500	26620255	4055	4055	4055	4055	0
337	20231031	132400	26620255	4055	4055	4055	4055	0
338	20231031	132300	26620255	4055	4055	4055	4055	362
339	20231031	132200	25152345	4075	4075	4075	4075	0
340	20231031	132100	25152345	4075	4075	4075	4075	0
341	20231031	132000	25152345	4075	4075	4075	4075	19
342	20231031	131900	25074920	4080	4080	4080	4080	0
343	20231031	131800	25074920	4080	4080	4080	4080	0
344	20231031	131700	25074920	4080	4080	4080	4080	0
345	20231031	131600	25074920	4080	4080	4080	4080	0
346	20231031	131500	25074920	4080	4080	4080	4080	0
347	20231031	131400	25074920	4080	4080	4080	4080	0
348	20231031	131300	25074920	4080	4080	4080	4080	0
349	20231031	131200	25074920	4080	4080	4080	4080	0
350	20231031	131100	25074920	4080	4080	4080	4080	0
351	20231031	131000	25074920	4080	4080	4080	4080	0
352	20231031	130900	25074920	4080	4080	4080	4080	0
353	20231031	130800	25074920	4080	4080	4080	4080	0
354	20231031	130700	25074920	4080	4080	4080	4080	0
355	20231031	130600	25074920	4080	4080	4080	4080	0
356	20231031	130500	25074920	4080	4080	4080	4080	0
357	20231031	130400	25074920	4080	4080	4080	4080	0
358	20231031	130300	25074920	4080	4080	4080	4080	0
359	20231031	130200	25074920	4080	4080	4080	4080	0
360	20231031	130100	25074920	4080	4080	4080	4080	0
361	20231031	130000	25074920	4080	4080	4080	4080	0
362	20231031	125900	25074920	4080	4080	4080	4080	0
363	20231031	125800	25074920	4080	4080	4080	4080	0
364	20231031	125700	25074920	4080	4080	4080	4080	0
365	20231031	125600	25074920	4080	4080	4080	4080	0
366	20231031	125500	25074920	4080	4080	4080	4080	0
367	20231031	125400	25074920	4080	4080	4080	4080	0
368	20231031	125300	25074920	4080	4080	4080	4080	0
369	20231031	125200	25074920	4080	4080	4080	4080	0
370	20231031	125100	25074920	4080	4080	4080	4080	1
371	20231031	125000	25070840	4075	4075	4075	4075	64
372	20231031	124900	24810040	4075	4075	4075	4075	10
373	20231031	124800	24769290	4055	4055	4055	4055	0
374	20231031	124700	24769290	4055	4055	4055	4055	0
375	20231031	124600	24769290	4055	4055	4055	4055	0
376	20231031	124500	24769290	4055	4055	4055	4055	0
377	20231031	124400	24769290	4055	4055	4055	4055	0
378	20231031	124300	24769290	4055	4055	4055	4055	0
379	20231031	124200	24769290	4055	4055	4055	4055	0
380	20231031	124100	24769290	4055	4055	4055	4055	0
381	20231031	124000	24769290	4055	4055	4055	4055	0
382	20231031	123900	24769290	4055	4055	4055	4055	0
383	20231031	123800	24769290	4055	4055	4055	4055	0
384	20231031	123700	24769290	4055	4055	4055	4055	0
385	20231031	123600	24769290	4055	4055	4055	4055	0
386	20231031	123500	24769290	4055	4055	4055	4055	0
387	20231031	123400	24769290	4055	4055	4055	4055	0
388	20231031	123300	24769290	4055	4055	4055	4055	0
389	20231031	123200	24769290	4055	4055	4055	4055	426
390	20231031	123100	23041860	4055	4055	4055	4055	100
391	20231031	123000	22636360	4050	4050	4050	4050	0
392	20231031	122900	22636360	4050	4050	4050	4050	0
393	20231031	122800	22636360	4050	4050	4050	4050	18
394	20231031	122700	22563460	4050	4050	4050	4050	0
395	20231031	122600	22563460	4050	4050	4050	4050	0
396	20231031	122500	22563460	4050	4060	4060	4050	1145
397	20231031	122400	17921090	4055	4055	4055	4055	0
398	20231031	122300	17921090	4055	4055	4055	4055	0
399	20231031	122200	17921090	4055	4055	4055	4055	0
400	20231031	122100	17921090	4055	4055	4055	4055	1
401	20231031	122000	17917035	4060	4060	4060	4060	0
402	20231031	121900	17917035	4060	4060	4060	4060	0
403	20231031	121800	17917035	4060	4060	4060	4060	219
404	20231031	121700	17027895	4075	4075	4075	4075	0
405	20231031	121600	17027895	4075	4075	4075	4075	0
406	20231031	121500	17027895	4075	4075	4075	4075	0
407	20231031	121400	17027895	4075	4075	4075	4075	2
408	20231031	121300	17019745	4060	4060	4060	4060	0
409	20231031	121200	17019745	4060	4060	4060	4060	0
410	20231031	121100	17019745	4060	4060	4060	4060	0
411	20231031	121000	17019745	4060	4060	4060	4060	0
412	20231031	120900	17019745	4060	4060	4060	4060	0
413	20231031	120800	17019745	4060	4060	4060	4060	0
414	20231031	120700	17019745	4060	4060	4060	4060	0
415	20231031	120600	17019745	4060	4060	4060	4060	0
416	20231031	120500	17019745	4060	4060	4060	4060	0
417	20231031	120400	17019745	4060	4060	4060	4060	0
418	20231031	120300	17019745	4060	4060	4060	4060	0
419	20231031	120200	17019745	4060	4060	4060	4060	0
420	20231031	120100	17019745	4060	4060	4060	4060	0
421	20231031	120000	17019745	4060	4060	4060	4060	0
422	20231031	115900	17019745	4060	4060	4060	4060	0
423	20231031	115800	17019745	4060	4060	4060	4060	0
424	20231031	115700	17019745	4060	4060	4060	4060	0
425	20231031	115600	17019745	4060	4060	4060	4060	0
426	20231031	115500	17019745	4060	4060	4060	4060	0
427	20231031	115400	17019745	4060	4060	4060	4060	0
428	20231031	115300	17019745	4060	4060	4060	4060	0
429	20231031	115200	17019745	4060	4060	4060	4060	0
430	20231031	115100	17019745	4060	4060	4060	4060	0
431	20231031	115000	17019745	4060	4060	4060	4060	0
432	20231031	114900	17019745	4060	4060	4060	4060	0
433	20231031	114800	17019745	4060	4060	4060	4060	0
434	20231031	114700	17019745	4060	4060	4060	4060	0
435	20231031	114600	17019745	4060	4060	4060	4060	3
436	20231031	114500	17007565	4060	4060	4060	4060	0
437	20231031	114400	17007565	4060	4060	4060	4060	50
438	20231031	114300	16804565	4060	4060	4060	4060	0
439	20231031	114200	16804565	4060	4060	4060	4060	0
440	20231031	114100	16804565	4060	4060	4060	4060	0
441	20231031	114000	16804565	4060	4060	4060	4060	20
442	20231031	113900	16723365	4055	4055	4055	4055	0
443	20231031	113800	16723365	4055	4055	4055	4055	0
444	20231031	113700	16723365	4055	4060	4060	4055	212
445	20231031	113600	15863690	4060	4060	4060	4060	0
446	20231031	113500	15863690	4060	4060	4060	4060	0
447	20231031	113400	15863690	4060	4060	4060	4060	0
448	20231031	113300	15863690	4060	4060	4060	4060	0
449	20231031	113200	15863690	4060	4060	4060	4060	0
450	20231031	113100	15863690	4060	4060	4060	4060	0
451	20231031	113000	15863690	4060	4060	4060	4060	0
452	20231031	112900	15863690	4060	4060	4060	4060	0
453	20231031	112800	15863690	4060	4060	4060	4060	0
454	20231031	112700	15863690	4060	4060	4060	4060	0
455	20231031	112600	15863690	4060	4060	4060	4060	0
456	20231031	112500	15863690	4060	4060	4060	4060	0
457	20231031	112400	15863690	4060	4060	4060	4060	5
458	20231031	112300	15843390	4060	4060	4060	4060	0
459	20231031	112200	15843390	4060	4070	4070	4060	50
460	20231031	112100	15640280	4070	4070	4070	4070	0
461	20231031	112000	15640280	4070	4070	4070	4070	0
462	20231031	111900	15640280	4070	4070	4070	4070	0
463	20231031	111800	15640280	4070	4070	4070	4070	0
464	20231031	111700	15640280	4070	4070	4070	4070	0
465	20231031	111600	15640280	4070	4070	4070	4070	0
466	20231031	111500	15640280	4070	4070	4070	4070	0
467	20231031	111400	15640280	4070	4070	4070	4070	0
468	20231031	111300	15640280	4070	4070	4070	4070	0
469	20231031	111200	15640280	4070	4070	4070	4070	0
470	20231031	111100	15640280	4070	4070	4070	4070	15
471	20231031	111000	15579230	4070	4070	4070	4070	0
472	20231031	110900	15579230	4070	4070	4070	4070	10
473	20231031	110800	15538530	4070	4070	4070	4070	0
474	20231031	110700	15538530	4070	4070	4070	4070	0
475	20231031	110600	15538530	4070	4070	4070	4070	0
476	20231031	110500	15538530	4070	4070	4070	4070	0
477	20231031	110400	15538530	4070	4070	4070	4070	0
478	20231031	110300	15538530	4070	4070	4070	4070	0
479	20231031	110200	15538530	4070	4070	4070	4070	0
480	20231031	110100	15538530	4070	4070	4070	4070	0
481	20231031	110000	15538530	4070	4070	4070	4070	0
482	20231031	105900	15538530	4070	4070	4070	4070	200
483	20231031	105800	14724530	4085	4085	4085	4085	0
484	20231031	105700	14724530	4085	4085	4085	4085	0
485	20231031	105600	14724530	4085	4085	4085	4085	0
486	20231031	105500	14724530	4085	4085	4085	4085	0
487	20231031	105400	14724530	4085	4085	4085	4085	0
488	20231031	105300	14724530	4085	4085	4085	4085	0
489	20231031	105200	14724530	4085	4085	4085	4085	1
490	20231031	105100	14720445	4060	4060	4060	4060	0
491	20231031	105000	14720445	4060	4060	4060	4060	0
492	20231031	104900	14720445	4060	4060	4060	4060	0
493	20231031	104800	14720445	4060	4060	4060	4060	0
494	20231031	104700	14720445	4060	4060	4060	4060	0
495	20231031	104600	14720445	4060	4060	4060	4060	0
496	20231031	104500	14720445	4060	4060	4060	4060	30
497	20231031	104400	14598645	4060	4060	4060	4060	0
498	20231031	104300	14598645	4060	4060	4060	4060	0
499	20231031	104200	14598645	4060	4060	4060	4060	0
500	20231031	104100	14598645	4060	4060	4060	4060	0
501	20231031	104000	14598645	4060	4060	4060	4060	0
502	20231031	103900	14598645	4060	4060	4060	4060	0
503	20231031	103800	14598645	4060	4060	4060	4060	0
504	20231031	103700	14598645	4060	4060	4060	4060	0
505	20231031	103600	14598645	4060	4075	4075	4060	50
506	20231031	103500	14395450	4075	4075	4075	4075	0
507	20231031	103400	14395450	4075	4075	4075	4075	0
508	20231031	103300	14395450	4075	4075	4075	4075	0
509	20231031	103200	14395450	4075	4075	4075	4075	0
510	20231031	103100	14395450	4075	4075	4075	4075	0
511	20231031	103000	14395450	4075	4075	4075	4075	0
512	20231031	102900	14395450	4075	4080	4080	4075	50
513	20231031	102800	14191585	4060	4060	4060	4060	0
514	20231031	102700	14191585	4060	4060	4060	4060	0
515	20231031	102600	14191585	4060	4060	4060	4060	0
516	20231031	102500	14191585	4060	4060	4060	4060	0
517	20231031	102400	14191585	4060	4060	4060	4060	0
518	20231031	102300	14191585	4060	4060	4060	4060	0
519	20231031	102200	14191585	4060	4060	4060	4060	0
520	20231031	102100	14191585	4060	4060	4060	4060	0
521	20231031	102000	14191585	4060	4060	4060	4060	0
522	20231031	101900	14191585	4060	4060	4060	4060	97
523	20231031	101800	13797765	4060	4075	4075	4060	70
524	20231031	101700	13513370	4075	4075	4075	4075	0
525	20231031	101600	13513370	4075	4075	4075	4075	0
526	20231031	101500	13513370	4075	4080	4080	4075	200
527	20231031	101400	12698075	4090	4090	4090	4090	0
528	20231031	101300	12698075	4090	4090	4090	4090	2
529	20231031	101200	12689895	4090	4090	4090	4090	5
530	20231031	101100	12669445	4095	4095	4095	4095	0
531	20231031	101000	12669445	4095	4095	4095	4095	20
532	20231031	100900	12587545	4090	4090	4090	4090	5
533	20231031	100800	12567095	4080	4080	4080	4080	3
534	20231031	100700	12554855	4090	4090	4090	4090	0
535	20231031	100600	12554855	4090	4090	4090	4090	0
536	20231031	100500	12554855	4090	4090	4090	4090	0
537	20231031	100400	12554855	4090	4090	4090	4090	0
538	20231031	100300	12554855	4090	4090	4090	4090	0
539	20231031	100200	12554855	4090	4090	4090	4090	0
540	20231031	100100	12554855	4090	4090	4090	4090	0
541	20231031	100000	12554855	4090	4090	4090	4090	0
542	20231031	095900	12554855	4090	4090	4090	4090	0
543	20231031	095800	12554855	4090	4090	4090	4090	0
544	20231031	095700	12554855	4090	4090	4090	4090	2
545	20231031	095600	12546675	4080	4085	4085	4080	120
546	20231031	095500	12056940	4085	4085	4085	4085	10
547	20231031	095400	12016090	4090	4090	4090	4090	0
548	20231031	095300	12016090	4090	4090	4090	4090	3
549	20231031	095200	12003820	4090	4090	4090	4090	5
550	20231031	095100	11983370	4090	4090	4090	4090	105
551	20231031	095000	11553920	4095	4095	4095	4095	0
552	20231031	094900	11553920	4095	4095	4095	4095	12
553	20231031	094800	11504780	4095	4095	4095	4095	0
554	20231031	094700	11504780	4095	4095	4095	4095	0
555	20231031	094600	11504780	4095	4095	4095	4095	0
556	20231031	094500	11504780	4095	4095	4095	4095	0
557	20231031	094400	11504780	4095	4100	4100	4095	354
558	20231031	094300	10054500	4105	4105	4105	4105	0
559	20231031	094200	10054500	4105	4105	4105	4105	0
560	20231031	094100	10054500	4105	4105	4105	4105	0
561	20231031	094000	10054500	4105	4105	4105	4105	527
562	20231031	093900	7891165	4105	4105	4105	4105	0
563	20231031	093800	7891165	4105	4125	4125	4105	97
564	20231031	093700	7492625	4130	4130	4130	4130	0
565	20231031	093600	7492625	4130	4130	4130	4130	0
566	20231031	093500	7492625	4130	4130	4130	4130	0
567	20231031	093400	7492625	4130	4130	4130	4130	1
568	20231031	093300	7488495	4135	4135	4135	4135	2
569	20231031	093200	7480225	4140	4140	4140	4140	5
570	20231031	093100	7459525	4135	4135	4135	4135	0
571	20231031	093000	7459525	4135	4135	4135	4135	0
572	20231031	092900	7459525	4135	4135	4135	4135	0
573	20231031	092800	7459525	4135	4135	4135	4135	0
574	20231031	092700	7459525	4135	4135	4135	4135	0
575	20231031	092600	7459525	4135	4135	4135	4135	0
576	20231031	092500	7459525	4135	4135	4135	4135	0
577	20231031	092400	7459525	4135	4135	4135	4135	4
578	20231031	092300	7442985	4140	4140	4140	4140	1
579	20231031	092200	7438845	4145	4145	4145	4145	0
580	20231031	092100	7438845	4145	4145	4145	4145	0
581	20231031	092000	7438845	4145	4145	4145	4145	0
582	20231031	091900	7438845	4145	4145	4145	4145	0
583	20231031	091800	7438845	4145	4145	4145	4145	0
584	20231031	091700	7438845	4145	4145	4145	4145	0
585	20231031	091600	7438845	4145	4140	4145	4130	51
586	20231031	091500	7228190	4145	4145	4145	4145	2
587	20231031	091400	7219900	4150	4150	4150	4150	0
588	20231031	091300	7219900	4150	4150	4150	4150	0
589	20231031	091200	7219900	4150	4150	4150	4150	0
590	20231031	091100	7219900	4150	4150	4150	4150	1
591	20231031	091000	7215750	4130	4130	4130	4130	0
592	20231031	090900	7215750	4130	4130	4130	4130	0
593	20231031	090800	7215750	4130	4130	4130	4130	0
594	20231031	090700	7215750	4130	4130	4130	4130	0
595	20231031	090600	7215750	4130	4130	4130	4130	0
596	20231031	090500	7215750	4130	4130	4130	4130	1300
597	20231031	090400	1846750	4150	4150	4150	4150	0
598	20231031	090300	1846750	4150	4150	4150	4150	0
599	20231031	090200	1846750	4150	4150	4150	4150	243
600	20231031	090100	838300	4150	4150	4150	4150	0
601	20231031	090000	838300	4150	4150	4150	4150	202