KissMeData/000050/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183000	53998110	7960	7960	7960	7960	110
3	20231031	182900	53998110	7960	7960	7960	7960	0
4	20231031	182800	53998110	7960	7960	7960	7960	0
5	20231031	182700	53998110	7960	7960	7960	7960	0
6	20231031	182600	53998110	7960	7960	7960	7960	0
7	20231031	182500	53998110	7960	7960	7960	7960	0
8	20231031	182400	53998110	7960	7960	7960	7960	0
9	20231031	182300	53998110	7960	7960	7960	7960	0
10	20231031	182200	53998110	7960	7960	7960	7960	0
11	20231031	182100	53998110	7960	7960	7960	7960	0
12	20231031	182000	53998110	7960	7960	7960	7960	0
13	20231031	181900	53998110	7960	7960	7960	7960	0
14	20231031	181800	53998110	7960	7960	7960	7960	0
15	20231031	181700	53998110	7960	7960	7960	7960	0
16	20231031	181600	53998110	7960	7960	7960	7960	0
17	20231031	181500	53998110	7960	7960	7960	7960	0
18	20231031	181400	53998110	7960	7960	7960	7960	0
19	20231031	181300	53998110	7960	7960	7960	7960	0
20	20231031	181200	53998110	7960	7960	7960	7960	0
21	20231031	181100	53998110	7960	7960	7960	7960	0
22	20231031	181000	53998110	7960	7960	7960	7960	0
23	20231031	180900	53998110	7960	7960	7960	7960	0
24	20231031	180800	53998110	7960	7960	7960	7960	0
25	20231031	180700	53998110	7960	7960	7960	7960	0
26	20231031	180600	53998110	7960	7960	7960	7960	0
27	20231031	180500	53998110	7960	7960	7960	7960	0
28	20231031	180400	53998110	7960	7960	7960	7960	0
29	20231031	180300	53998110	7960	7960	7960	7960	0
30	20231031	180200	53998110	7960	7960	7960	7960	0
31	20231031	180100	53998110	7960	7960	7960	7960	0
32	20231031	180000	53998110	7960	7960	7960	7960	110
33	20231031	175900	53998110	7960	7960	7960	7960	0
34	20231031	175800	53998110	7960	7960	7960	7960	0
35	20231031	175700	53998110	7960	7960	7960	7960	0
36	20231031	175600	53998110	7960	7960	7960	7960	0
37	20231031	175500	53998110	7960	7960	7960	7960	0
38	20231031	175400	53998110	7960	7960	7960	7960	0
39	20231031	175300	53998110	7960	7960	7960	7960	0
40	20231031	175200	53998110	7960	7960	7960	7960	0
41	20231031	175100	53998110	7960	7960	7960	7960	0
42	20231031	175000	53998110	7960	7960	7960	7960	0
43	20231031	174900	53998110	7960	7960	7960	7960	0
44	20231031	174800	53998110	7960	7960	7960	7960	0
45	20231031	174700	53998110	7960	7960	7960	7960	0
46	20231031	174600	53998110	7960	7960	7960	7960	0
47	20231031	174500	53998110	7960	7960	7960	7960	0
48	20231031	174400	53998110	7960	7960	7960	7960	0
49	20231031	174300	53998110	7960	7960	7960	7960	0
50	20231031	174200	53998110	7960	7960	7960	7960	0
51	20231031	174100	53998110	7960	7960	7960	7960	0
52	20231031	174000	53998110	7960	7960	7960	7960	0
53	20231031	173900	53998110	7960	7960	7960	7960	0
54	20231031	173800	53998110	7960	7960	7960	7960	0
55	20231031	173700	53998110	7960	7960	7960	7960	0
56	20231031	173600	53998110	7960	7960	7960	7960	0
57	20231031	173500	53998110	7960	7960	7960	7960	0
58	20231031	173400	53998110	7960	7960	7960	7960	0
59	20231031	173300	53998110	7960	7960	7960	7960	0
60	20231031	173200	53998110	7960	7960	7960	7960	0
61	20231031	173100	53998110	7960	7960	7960	7960	0
62	20231031	173000	53998110	7960	7960	7960	7960	110
63	20231031	172900	53998110	7960	7960	7960	7960	0
64	20231031	172800	53998110	7960	7960	7960	7960	0
65	20231031	172700	53998110	7960	7960	7960	7960	0
66	20231031	172600	53998110	7960	7960	7960	7960	0
67	20231031	172500	53998110	7960	7960	7960	7960	0
68	20231031	172400	53998110	7960	7960	7960	7960	0
69	20231031	172300	53998110	7960	7960	7960	7960	0
70	20231031	172200	53998110	7960	7960	7960	7960	0
71	20231031	172100	53998110	7960	7960	7960	7960	0
72	20231031	172000	53998110	7960	7960	7960	7960	0
73	20231031	171900	53998110	7960	7960	7960	7960	0
74	20231031	171800	53998110	7960	7960	7960	7960	0
75	20231031	171700	53998110	7960	7960	7960	7960	0
76	20231031	171600	53998110	7960	7960	7960	7960	0
77	20231031	171500	53998110	7960	7960	7960	7960	0
78	20231031	171400	53998110	7960	7960	7960	7960	0
79	20231031	171300	53998110	7960	7960	7960	7960	0
80	20231031	171200	53998110	7960	7960	7960	7960	0
81	20231031	171100	53998110	7960	7960	7960	7960	0
82	20231031	171000	53998110	7960	7960	7960	7960	0
83	20231031	170900	53998110	7960	7960	7960	7960	0
84	20231031	170800	53998110	7960	7960	7960	7960	0
85	20231031	170700	53998110	7960	7960	7960	7960	0
86	20231031	170600	53998110	7960	7960	7960	7960	0
87	20231031	170500	53998110	7960	7960	7960	7960	0
88	20231031	170400	53998110	7960	7960	7960	7960	0
89	20231031	170300	53998110	7960	7960	7960	7960	0
90	20231031	170200	53998110	7960	7960	7960	7960	0
91	20231031	170100	53998110	7960	7960	7960	7960	0
92	20231031	170000	53998110	7960	7960	7960	7960	110
93	20231031	165900	53998110	7960	7960	7960	7960	0
94	20231031	165800	53998110	7960	7960	7960	7960	0
95	20231031	165700	53998110	7960	7960	7960	7960	0
96	20231031	165600	53998110	7960	7960	7960	7960	0
97	20231031	165500	53998110	7960	7960	7960	7960	0
98	20231031	165400	53998110	7960	7960	7960	7960	0
99	20231031	165300	53998110	7960	7960	7960	7960	0
100	20231031	165200	53998110	7960	7960	7960	7960	0
101	20231031	165100	53998110	7960	7960	7960	7960	0
102	20231031	165000	53998110	7960	7960	7960	7960	0
103	20231031	164900	53998110	7960	7960	7960	7960	0
104	20231031	164800	53998110	7960	7960	7960	7960	0
105	20231031	164700	53998110	7960	7960	7960	7960	0
106	20231031	164600	53998110	7960	7960	7960	7960	0
107	20231031	164500	53998110	7960	7960	7960	7960	0
108	20231031	164400	53998110	7960	7960	7960	7960	0
109	20231031	164300	53998110	7960	7960	7960	7960	0
110	20231031	164200	53998110	7960	7960	7960	7960	0
111	20231031	164100	53998110	7960	7960	7960	7960	0
112	20231031	164000	53998110	7960	7960	7960	7960	0
113	20231031	163900	53998110	7960	7960	7960	7960	0
114	20231031	163800	53998110	7960	7960	7960	7960	0
115	20231031	163700	53998110	7960	7960	7960	7960	0
116	20231031	163600	53998110	7960	7960	7960	7960	0
117	20231031	163500	53998110	7960	7960	7960	7960	0
118	20231031	163400	53998110	7960	7960	7960	7960	0
119	20231031	163300	53998110	7960	7960	7960	7960	0
120	20231031	163200	53998110	7960	7960	7960	7960	0
121	20231031	163100	53998110	7960	7960	7960	7960	0
122	20231031	163000	53998110	7960	7960	7960	7960	110
123	20231031	162900	53998110	7960	7960	7960	7960	0
124	20231031	162800	53998110	7960	7960	7960	7960	0
125	20231031	162700	53998110	7960	7960	7960	7960	0
126	20231031	162600	53998110	7960	7960	7960	7960	0
127	20231031	162500	53998110	7960	7960	7960	7960	0
128	20231031	162400	53998110	7960	7960	7960	7960	0
129	20231031	162300	53998110	7960	7960	7960	7960	0
130	20231031	162200	53998110	7960	7960	7960	7960	0
131	20231031	162100	53998110	7960	7960	7960	7960	0
132	20231031	162000	53998110	7960	7960	7960	7960	0
133	20231031	161900	53998110	7960	7960	7960	7960	0
134	20231031	161800	53998110	7960	7960	7960	7960	0
135	20231031	161700	53998110	7960	7960	7960	7960	0
136	20231031	161600	53998110	7960	7960	7960	7960	0
137	20231031	161500	53998110	7960	7960	7960	7960	0
138	20231031	161400	53998110	7960	7960	7960	7960	0
139	20231031	161300	53998110	7960	7960	7960	7960	0
140	20231031	161200	53998110	7960	7960	7960	7960	0
141	20231031	161100	53998110	7960	7960	7960	7960	0
142	20231031	161000	53998110	7960	7960	7960	7960	0
143	20231031	160900	53998110	7960	7960	7960	7960	0
144	20231031	160800	53998110	7960	7960	7960	7960	0
145	20231031	160700	53998110	7960	7960	7960	7960	0
146	20231031	160600	53998110	7960	7960	7960	7960	0
147	20231031	160500	53998110	7960	7960	7960	7960	0
148	20231031	160400	53998110	7960	7960	7960	7960	0
149	20231031	160300	53998110	7960	7960	7960	7960	0
150	20231031	160200	53998110	7960	7960	7960	7960	0
151	20231031	160100	53998110	7960	7960	7960	7960	0
152	20231031	160000	53998110	7960	7960	7960	7960	110
153	20231031	155900	53998110	7960	7960	7960	7960	0
154	20231031	155800	53998110	7960	7960	7960	7960	0
155	20231031	155700	53998110	7960	7960	7960	7960	0
156	20231031	155600	53998110	7960	7960	7960	7960	0
157	20231031	155500	53998110	7960	7960	7960	7960	0
158	20231031	155400	53998110	7960	7960	7960	7960	0
159	20231031	155300	53998110	7960	7960	7960	7960	0
160	20231031	155200	53998110	7960	7960	7960	7960	0
161	20231031	155100	53998110	7960	7960	7960	7960	0
162	20231031	155000	53998110	7960	7960	7960	7960	0
163	20231031	154900	53998110	7960	7960	7960	7960	0
164	20231031	154800	53998110	7960	7960	7960	7960	0
165	20231031	154700	53998110	7960	7960	7960	7960	0
166	20231031	154600	53998110	7960	7960	7960	7960	0
167	20231031	154500	53998110	7960	7960	7960	7960	0
168	20231031	154400	53998110	7960	7960	7960	7960	0
169	20231031	154300	53998110	7960	7960	7960	7960	0
170	20231031	154200	53998110	7960	7960	7960	7960	0
171	20231031	154100	53998110	7960	7960	7960	7960	0
172	20231031	154000	53998110	7960	7960	7960	7960	0
173	20231031	153900	53998110	7960	7960	7960	7960	0
174	20231031	153800	53998110	7960	7960	7960	7960	0
175	20231031	153700	53998110	7960	7960	7960	7960	0
176	20231031	153600	53998110	7960	7960	7960	7960	0
177	20231031	153500	53998110	7960	7960	7960	7960	0
178	20231031	153400	53998110	7960	7960	7960	7960	0
179	20231031	153300	53998110	7960	7960	7960	7960	0
180	20231031	153200	53998110	7960	7960	7960	7960	0
181	20231031	153100	53998110	7960	7960	7960	7960	0
182	20231031	153000	53998110	7960	7960	7960	7960	220
183	20231031	152900	53122510	7910	7910	7910	7910	0
184	20231031	152800	53122510	7910	7910	7910	7910	0
185	20231031	152700	53122510	7910	7910	7910	7910	0
186	20231031	152600	53122510	7910	7910	7910	7910	0
187	20231031	152500	53122510	7910	7910	7910	7910	0
188	20231031	152400	53122510	7910	7910	7910	7910	0
189	20231031	152300	53122510	7910	7910	7910	7910	0
190	20231031	152200	53122510	7910	7910	7910	7910	0
191	20231031	152100	53122510	7910	7910	7910	7910	0
192	20231031	152000	53122510	7910	7910	7910	7910	0
193	20231031	151900	53122510	7910	7910	7910	7910	0
194	20231031	151800	53122510	7910	7910	7910	7910	0
195	20231031	151700	53122510	7910	7910	7910	7910	0
196	20231031	151600	53122510	7910	7910	7910	7910	0
197	20231031	151500	53122510	7910	7910	7910	7910	0
198	20231031	151400	53122510	7910	7910	7910	7910	0
199	20231031	151300	53122510	7910	7910	7910	7910	0
200	20231031	151200	53122510	7910	7910	7910	7910	0
201	20231031	151100	53122510	7910	7910	7910	7910	0
202	20231031	151000	53122510	7910	7910	7910	7910	3
203	20231031	150900	53098780	7930	7930	7930	7930	2
204	20231031	150800	53082920	7930	7930	7930	7930	0
205	20231031	150700	53082920	7930	7930	7930	7930	0
206	20231031	150600	53082920	7930	7930	7930	7930	91
207	20231031	150500	52361290	7920	7920	7920	7920	0
208	20231031	150400	52361290	7920	7920	7920	7920	0
209	20231031	150300	52361290	7920	7920	7920	7920	0
210	20231031	150200	52361290	7920	7920	7920	7920	0
211	20231031	150100	52361290	7920	7920	7920	7920	0
212	20231031	150000	52361290	7920	7920	7920	7920	0
213	20231031	145900	52361290	7920	7920	7920	7920	0
214	20231031	145800	52361290	7920	7920	7920	7920	0
215	20231031	145700	52361290	7920	7920	7920	7920	1
216	20231031	145600	52353370	7910	7910	7910	7910	0
217	20231031	145500	52353370	7910	7910	7910	7910	0
218	20231031	145400	52353370	7910	7910	7910	7910	0
219	20231031	145300	52353370	7910	7910	7910	7910	0
220	20231031	145200	52353370	7910	7910	7910	7910	0
221	20231031	145100	52353370	7910	7910	7910	7910	0
222	20231031	145000	52353370	7910	7910	7910	7910	0
223	20231031	144900	52353370	7910	7910	7910	7910	0
224	20231031	144800	52353370	7910	7910	7910	7910	0
225	20231031	144700	52353370	7910	7910	7910	7910	0
226	20231031	144600	52353370	7910	7910	7910	7910	0
227	20231031	144500	52353370	7910	7910	7910	7910	0
228	20231031	144400	52353370	7910	7910	7910	7910	0
229	20231031	144300	52353370	7910	7910	7910	7910	0
230	20231031	144200	52353370	7910	7910	7910	7910	0
231	20231031	144100	52353370	7910	7910	7910	7910	7
232	20231031	144000	52298000	7910	7910	7910	7910	0
233	20231031	143900	52298000	7910	7910	7910	7910	0
234	20231031	143800	52298000	7910	7910	7910	7910	0
235	20231031	143700	52298000	7910	7910	7910	7910	0
236	20231031	143600	52298000	7910	7910	7910	7910	0
237	20231031	143500	52298000	7910	7910	7910	7910	0
238	20231031	143400	52298000	7910	7910	7910	7910	0
239	20231031	143300	52298000	7910	7910	7910	7910	0
240	20231031	143200	52298000	7910	7910	7910	7910	0
241	20231031	143100	52298000	7910	7910	7910	7910	0
242	20231031	143000	52298000	7910	7910	7910	7910	4
243	20231031	142900	52266360	7930	7930	7930	7930	0
244	20231031	142800	52266360	7930	7930	7930	7930	0
245	20231031	142700	52266360	7930	7930	7930	7930	0
246	20231031	142600	52266360	7930	7930	7930	7930	0
247	20231031	142500	52266360	7930	7930	7930	7930	0
248	20231031	142400	52266360	7930	7930	7930	7930	0
249	20231031	142300	52266360	7930	7930	7930	7930	10
250	20231031	142200	52187060	7920	7930	7930	7920	23
251	20231031	142100	52004700	7910	7910	7910	7910	0
252	20231031	142000	52004700	7910	7910	7910	7910	0
253	20231031	141900	52004700	7910	7910	7910	7910	0
254	20231031	141800	52004700	7910	7910	7910	7910	0
255	20231031	141700	52004700	7910	7910	7910	7910	0
256	20231031	141600	52004700	7910	7910	7910	7910	0
257	20231031	141500	52004700	7910	7910	7910	7910	0
258	20231031	141400	52004700	7910	7910	7910	7910	0
259	20231031	141300	52004700	7910	7910	7910	7910	0
260	20231031	141200	52004700	7910	7910	7910	7910	0
261	20231031	141100	52004700	7910	7910	7910	7910	0
262	20231031	141000	52004700	7910	7910	7910	7910	0
263	20231031	140900	52004700	7910	7910	7910	7910	0
264	20231031	140800	52004700	7910	7910	7910	7910	0
265	20231031	140700	52004700	7910	7910	7910	7910	0
266	20231031	140600	52004700	7910	7910	7910	7910	0
267	20231031	140500	52004700	7910	7910	7910	7910	60
268	20231031	140400	51530100	7910	7910	7910	7910	0
269	20231031	140300	51530100	7910	7910	7910	7910	0
270	20231031	140200	51530100	7910	7920	7920	7910	150
271	20231031	140100	50343590	7920	7920	7920	7920	0
272	20231031	140000	50343590	7920	7920	7920	7920	0
273	20231031	135900	50343590	7920	7920	7920	7920	0
274	20231031	135800	50343590	7920	7920	7920	7920	0
275	20231031	135700	50343590	7920	7920	7920	7920	0
276	20231031	135600	50343590	7920	7920	7920	7920	0
277	20231031	135500	50343590	7920	7920	7920	7920	0
278	20231031	135400	50343590	7920	7920	7920	7920	0
279	20231031	135300	50343590	7920	7920	7920	7920	0
280	20231031	135200	50343590	7920	7920	7920	7920	0
281	20231031	135100	50343590	7920	7920	7920	7920	0
282	20231031	135000	50343590	7920	7920	7920	7920	0
283	20231031	134900	50343590	7920	7920	7920	7920	0
284	20231031	134800	50343590	7920	7920	7920	7920	0
285	20231031	134700	50343590	7920	7920	7920	7920	0
286	20231031	134600	50343590	7920	7920	7920	7920	0
287	20231031	134500	50343590	7920	7920	7920	7920	3
288	20231031	134400	50319830	7930	7930	7930	7930	0
289	20231031	134300	50319830	7930	7930	7930	7930	0
290	20231031	134200	50319830	7930	7930	7930	7930	0
291	20231031	134100	50319830	7930	7930	7930	7930	0
292	20231031	134000	50319830	7930	7930	7930	7930	0
293	20231031	133900	50319830	7930	7930	7930	7930	0
294	20231031	133800	50319830	7930	7930	7930	7930	0
295	20231031	133700	50319830	7930	7930	7930	7930	0
296	20231031	133600	50319830	7930	7930	7930	7930	0
297	20231031	133500	50319830	7930	7930	7930	7930	0
298	20231031	133400	50319830	7930	7930	7930	7930	3
299	20231031	133300	50296040	7930	7930	7930	7930	0
300	20231031	133200	50296040	7930	7930	7930	7930	0
301	20231031	133100	50296040	7930	7930	7930	7930	1
302	20231031	133000	50288110	7930	7930	7930	7930	1
303	20231031	132900	50280180	7930	7930	7930	7930	0
304	20231031	132800	50280180	7930	7930	7930	7930	0
305	20231031	132700	50280180	7930	7930	7930	7930	0
306	20231031	132600	50280180	7930	7930	7930	7930	0
307	20231031	132500	50280180	7930	7930	7930	7930	0
308	20231031	132400	50280180	7930	7930	7930	7930	1
309	20231031	132300	50272250	7910	7910	7910	7910	0
310	20231031	132200	50272250	7910	7910	7910	7910	9
311	20231031	132100	50201060	7910	7910	7910	7910	0
312	20231031	132000	50201060	7910	7910	7910	7910	0
313	20231031	131900	50201060	7910	7910	7910	7910	0
314	20231031	131800	50201060	7910	7910	7910	7910	0
315	20231031	131700	50201060	7910	7910	7910	7910	0
316	20231031	131600	50201060	7910	7910	7910	7910	52
317	20231031	131500	49789740	7910	7910	7910	7910	0
318	20231031	131400	49789740	7910	7910	7910	7910	0
319	20231031	131300	49789740	7910	7910	7910	7910	3
320	20231031	131200	49766010	7930	7930	7930	7930	7
321	20231031	131100	49710500	7940	7940	7940	7940	0
322	20231031	131000	49710500	7940	7940	7940	7940	0
323	20231031	130900	49710500	7940	7940	7940	7940	0
324	20231031	130800	49710500	7940	7940	7940	7940	0
325	20231031	130700	49710500	7940	7940	7940	7940	0
326	20231031	130600	49710500	7940	7940	7940	7940	0
327	20231031	130500	49710500	7940	7940	7940	7940	0
328	20231031	130400	49710500	7940	7940	7940	7940	0
329	20231031	130300	49710500	7940	7940	7940	7940	0
330	20231031	130200	49710500	7940	7940	7940	7940	0
331	20231031	130100	49710500	7940	7940	7940	7940	0
332	20231031	130000	49710500	7940	7940	7940	7940	0
333	20231031	125900	49710500	7940	7940	7940	7940	0
334	20231031	125800	49710500	7940	7940	7940	7940	0
335	20231031	125700	49710500	7940	7940	7940	7940	0
336	20231031	125600	49710500	7940	7940	7940	7940	0
337	20231031	125500	49710500	7940	7940	7940	7940	0
338	20231031	125400	49710500	7940	7940	7940	7940	0
339	20231031	125300	49710500	7940	7940	7940	7940	0
340	20231031	125200	49710500	7940	7940	7940	7940	0
341	20231031	125100	49710500	7940	7940	7940	7940	0
342	20231031	125000	49710500	7940	7940	7940	7940	0
343	20231031	124900	49710500	7940	7940	7940	7940	11
344	20231031	124800	49623160	7950	7950	7950	7950	0
345	20231031	124700	49623160	7950	7950	7950	7950	0
346	20231031	124600	49623160	7950	7950	7950	7950	13
347	20231031	124500	49519810	7960	7960	7960	7960	0
348	20231031	124400	49519810	7960	7960	7960	7960	0
349	20231031	124300	49519810	7960	7960	7960	7960	0
350	20231031	124200	49519810	7960	7960	7960	7960	5
351	20231031	124100	49480010	7960	7960	7960	7960	1
352	20231031	124000	49472050	7960	7960	7960	7960	0
353	20231031	123900	49472050	7960	7960	7960	7960	0
354	20231031	123800	49472050	7960	7960	7960	7960	1
355	20231031	123700	49464090	7960	7960	7960	7960	0
356	20231031	123600	49464090	7960	7960	7960	7960	0
357	20231031	123500	49464090	7960	7960	7960	7960	1
358	20231031	123400	49456130	7960	7960	7960	7960	1
359	20231031	123300	49448170	7950	7950	7950	7950	0
360	20231031	123200	49448170	7950	7950	7950	7950	0
361	20231031	123100	49448170	7950	7950	7950	7950	0
362	20231031	123000	49448170	7950	7950	7950	7950	0
363	20231031	122900	49448170	7950	7950	7950	7950	1
364	20231031	122800	49440220	7950	7950	7950	7950	0
365	20231031	122700	49440220	7950	7950	7950	7950	0
366	20231031	122600	49440220	7950	7950	7950	7950	2
367	20231031	122500	49424320	7950	7950	7950	7950	0
368	20231031	122400	49424320	7950	7950	7950	7950	54
369	20231031	122300	48995020	7950	7950	7950	7950	0
370	20231031	122200	48995020	7950	7950	7950	7950	159
371	20231031	122100	47730970	7940	7940	7940	7940	0
372	20231031	122000	47730970	7940	7940	7940	7940	0
373	20231031	121900	47730970	7940	7940	7940	7940	0
374	20231031	121800	47730970	7940	7940	7940	7940	0
375	20231031	121700	47730970	7940	7940	7940	7940	0
376	20231031	121600	47730970	7940	7940	7940	7940	0
377	20231031	121500	47730970	7940	7940	7940	7940	0
378	20231031	121400	47730970	7940	7940	7940	7940	0
379	20231031	121300	47730970	7940	7940	7940	7940	0
380	20231031	121200	47730970	7940	7940	7940	7940	0
381	20231031	121100	47730970	7940	7940	7940	7940	0
382	20231031	121000	47730970	7940	7940	7940	7940	0
383	20231031	120900	47730970	7940	7940	7940	7940	0
384	20231031	120800	47730970	7940	7940	7940	7940	0
385	20231031	120700	47730970	7940	7940	7940	7940	0
386	20231031	120600	47730970	7940	7940	7940	7940	0
387	20231031	120500	47730970	7940	7940	7940	7940	0
388	20231031	120400	47730970	7940	7940	7940	7940	0
389	20231031	120300	47730970	7940	7940	7940	7940	0
390	20231031	120200	47730970	7940	7940	7940	7940	0
391	20231031	120100	47730970	7940	7940	7940	7940	0
392	20231031	120000	47730970	7940	7940	7940	7940	0
393	20231031	115900	47730970	7940	7940	7940	7940	0
394	20231031	115800	47730970	7940	7940	7940	7940	0
395	20231031	115700	47730970	7940	7940	7940	7940	0
396	20231031	115600	47730970	7940	7940	7940	7940	2
397	20231031	115500	47715090	7930	7930	7930	7930	5
398	20231031	115400	47675440	7950	7950	7950	7950	0
399	20231031	115300	47675440	7950	7950	7950	7950	0
400	20231031	115200	47675440	7950	7950	7950	7950	0
401	20231031	115100	47675440	7950	7950	7950	7950	0
402	20231031	115000	47675440	7950	7950	7950	7950	0
403	20231031	114900	47675440	7950	7950	7950	7950	0
404	20231031	114800	47675440	7950	7950	7950	7950	0
405	20231031	114700	47675440	7950	7950	7950	7950	0
406	20231031	114600	47675440	7950	7950	7950	7950	0
407	20231031	114500	47675440	7950	7950	7950	7950	0
408	20231031	114400	47675440	7950	7950	7950	7950	0
409	20231031	114300	47675440	7950	7950	7950	7950	0
410	20231031	114200	47675440	7950	7950	7950	7950	0
411	20231031	114100	47675440	7950	7950	7950	7950	0
412	20231031	114000	47675440	7950	7950	7950	7950	0
413	20231031	113900	47675440	7950	7950	7950	7950	0
414	20231031	113800	47675440	7950	7950	7950	7950	0
415	20231031	113700	47675440	7950	7950	7950	7950	25
416	20231031	113600	47476690	7970	7970	7970	7970	0
417	20231031	113500	47476690	7970	7970	7970	7970	0
418	20231031	113400	47476690	7970	7970	7970	7970	0
419	20231031	113300	47476690	7970	7970	7970	7970	0
420	20231031	113200	47476690	7970	7970	7970	7970	0
421	20231031	113100	47476690	7970	7970	7970	7970	0
422	20231031	113000	47476690	7970	7970	7970	7970	0
423	20231031	112900	47476690	7970	7970	7970	7970	0
424	20231031	112800	47476690	7970	7970	7970	7970	0
425	20231031	112700	47476690	7970	7970	7970	7970	0
426	20231031	112600	47476690	7970	7970	7970	7970	0
427	20231031	112500	47476690	7970	7970	7970	7970	1
428	20231031	112400	47468720	7960	7960	7960	7960	0
429	20231031	112300	47468720	7960	7960	7960	7960	0
430	20231031	112200	47468720	7960	7960	7960	7960	0
431	20231031	112100	47468720	7960	7960	7960	7960	0
432	20231031	112000	47468720	7960	7960	7960	7960	0
433	20231031	111900	47468720	7960	7960	7960	7960	0
434	20231031	111800	47468720	7960	7960	7960	7960	0
435	20231031	111700	47468720	7960	7960	7960	7960	0
436	20231031	111600	47468720	7960	7960	7960	7960	0
437	20231031	111500	47468720	7960	7960	7960	7960	0
438	20231031	111400	47468720	7960	7960	7960	7960	0
439	20231031	111300	47468720	7960	7960	7960	7960	0
440	20231031	111200	47468720	7960	7960	7960	7960	0
441	20231031	111100	47468720	7960	7960	7960	7960	0
442	20231031	111000	47468720	7960	7960	7960	7960	0
443	20231031	110900	47468720	7960	7960	7960	7960	0
444	20231031	110800	47468720	7960	7960	7960	7960	0
445	20231031	110700	47468720	7960	7960	7960	7960	0
446	20231031	110600	47468720	7960	7960	7960	7960	0
447	20231031	110500	47468720	7960	7960	7960	7960	0
448	20231031	110400	47468720	7960	7960	7960	7960	0
449	20231031	110300	47468720	7960	7960	7960	7960	0
450	20231031	110200	47468720	7960	7960	7960	7960	0
451	20231031	110100	47468720	7960	7960	7960	7960	0
452	20231031	110000	47468720	7960	7960	7960	7960	0
453	20231031	105900	47468720	7960	7960	7960	7960	0
454	20231031	105800	47468720	7960	7960	7960	7960	0
455	20231031	105700	47468720	7960	7960	7960	7960	0
456	20231031	105600	47468720	7960	7960	7960	7960	0
457	20231031	105500	47468720	7960	7960	7960	7960	0
458	20231031	105400	47468720	7960	8000	8010	7960	333
459	20231031	105300	44807120	7940	7940	7940	7940	5
460	20231031	105200	44767420	7940	7940	7940	7940	7
461	20231031	105100	44711840	7960	7960	7960	7960	7
462	20231031	105000	44656120	7940	7960	8000	7940	21
463	20231031	104900	44488440	7930	7980	7980	7930	1615
464	20231031	104800	31665110	8010	8010	8010	8010	0
465	20231031	104700	31665110	8010	8000	8010	7980	501
466	20231031	104600	27666990	8010	7990	8010	7980	384
467	20231031	104500	24598370	7990	7910	7990	7910	117
468	20231031	104400	23670650	7910	7910	7910	7910	100
469	20231031	104300	22879650	7910	7910	7910	7910	0
470	20231031	104200	22879650	7910	7910	7910	7910	0
471	20231031	104100	22879650	7910	7910	7910	7910	0
472	20231031	104000	22879650	7910	7910	7910	7910	3
473	20231031	103900	22855920	7910	7910	7910	7910	0
474	20231031	103800	22855920	7910	7910	7910	7910	0
475	20231031	103700	22855920	7910	7910	7910	7910	1
476	20231031	103600	22848010	7920	7920	7920	7920	0
477	20231031	103500	22848010	7920	7920	7920	7920	0
478	20231031	103400	22848010	7920	7920	7920	7920	0
479	20231031	103300	22848010	7920	7920	7920	7920	0
480	20231031	103200	22848010	7920	7920	7920	7920	0
481	20231031	103100	22848010	7920	7920	7920	7920	0
482	20231031	103000	22848010	7920	7920	7920	7920	0
483	20231031	102900	22848010	7920	7920	7920	7920	0
484	20231031	102800	22848010	7920	7900	7920	7900	71
485	20231031	102700	22286070	7900	7910	7910	7900	18
486	20231031	102600	22143760	7910	7910	7910	7910	0
487	20231031	102500	22143760	7910	7910	7910	7910	0
488	20231031	102400	22143760	7910	7910	7910	7910	0
489	20231031	102300	22143760	7910	7910	7910	7910	0
490	20231031	102200	22143760	7910	7910	7910	7910	2
491	20231031	102100	22127940	7900	7900	7900	7900	0
492	20231031	102000	22127940	7900	7900	7900	7900	0
493	20231031	101900	22127940	7900	7900	7900	7900	0
494	20231031	101800	22127940	7900	7900	7900	7900	0
495	20231031	101700	22127940	7900	7900	7900	7900	0
496	20231031	101600	22127940	7900	7900	7900	7900	0
497	20231031	101500	22127940	7900	7900	7900	7900	0
498	20231031	101400	22127940	7900	7910	7910	7900	506
499	20231031	101300	18128470	7900	7900	7900	7900	0
500	20231031	101200	18128470	7900	7900	7900	7900	0
501	20231031	101100	18128470	7900	7910	7910	7900	394
502	20231031	101000	15015760	7930	7930	7930	7930	0
503	20231031	100900	15015760	7930	7930	7930	7930	0
504	20231031	100800	15015760	7930	7930	7930	7930	7
505	20231031	100700	14960250	7930	7930	7930	7930	0
506	20231031	100600	14960250	7930	7930	7930	7930	0
507	20231031	100500	14960250	7930	7930	7930	7930	0
508	20231031	100400	14960250	7930	7930	7930	7930	0
509	20231031	100300	14960250	7930	7930	7930	7930	0
510	20231031	100200	14960250	7930	7930	7930	7930	0
511	20231031	100100	14960250	7930	7930	7930	7930	0
512	20231031	100000	14960250	7930	7930	7930	7930	0
513	20231031	095900	14960250	7930	7930	7930	7930	0
514	20231031	095800	14960250	7930	7930	7930	7930	1
515	20231031	095700	14952320	7920	7920	7920	7920	0
516	20231031	095600	14952320	7920	7920	7920	7920	0
517	20231031	095500	14952320	7920	7920	7920	7920	0
518	20231031	095400	14952320	7920	7920	7920	7920	0
519	20231031	095300	14952320	7920	7920	7920	7910	526
520	20231031	095200	10786600	7920	7920	7920	7920	0
521	20231031	095100	10786600	7920	7920	7920	7920	0
522	20231031	095000	10786600	7920	7940	7940	7920	9
523	20231031	094900	10715260	7940	7930	7960	7930	431
524	20231031	094800	7292930	7950	7950	7950	7950	0
525	20231031	094700	7292930	7950	7960	7960	7950	9
526	20231031	094600	7221330	7950	7950	7950	7950	5
527	20231031	094500	7181580	7940	7940	7940	7940	4
528	20231031	094400	7149820	7940	7920	7940	7920	5
529	20231031	094300	7110200	7920	7920	7920	7920	100
530	20231031	094200	6318200	7910	7910	7910	7910	37
531	20231031	094100	6025530	7910	7910	7910	7910	0
532	20231031	094000	6025530	7910	7910	7910	7910	0
533	20231031	093900	6025530	7910	7910	7910	7910	0
534	20231031	093800	6025530	7910	7910	7910	7910	0
535	20231031	093700	6025530	7910	7910	7910	7910	70
536	20231031	093600	5471830	7910	7910	7910	7910	0
537	20231031	093500	5471830	7910	7910	7910	7910	0
538	20231031	093400	5471830	7910	7910	7910	7910	51
539	20231031	093300	5068420	7910	7910	7910	7910	0
540	20231031	093200	5068420	7910	7910	7910	7910	0
541	20231031	093100	5068420	7910	7910	7910	7910	0
542	20231031	093000	5068420	7910	7910	7910	7910	0
543	20231031	092900	5068420	7910	7910	7910	7910	0
544	20231031	092800	5068420	7910	7910	7910	7910	70
545	20231031	092700	4514720	7920	7920	7920	7920	7
546	20231031	092600	4459280	7940	7940	7940	7940	0
547	20231031	092500	4459280	7940	7940	7940	7940	0
548	20231031	092400	4459280	7940	7940	7940	7940	12
549	20231031	092300	4364000	7940	7940	7940	7940	0
550	20231031	092200	4364000	7940	7940	7940	7940	7
551	20231031	092100	4308420	7940	7940	7940	7940	0
552	20231031	092000	4308420	7940	7930	7940	7920	59
553	20231031	091900	3841100	7920	7920	7920	7920	0
554	20231031	091800	3841100	7920	7920	7920	7920	0
555	20231031	091700	3841100	7920	7920	7920	7920	0
556	20231031	091600	3841100	7920	7920	7920	7920	0
557	20231031	091500	3841100	7920	7920	7920	7920	0
558	20231031	091400	3841100	7920	7920	7920	7920	0
559	20231031	091300	3841100	7920	7920	7920	7920	0
560	20231031	091200	3841100	7920	7920	7920	7920	0
561	20231031	091100	3841100	7920	7920	7920	7920	0
562	20231031	091000	3841100	7920	7920	7920	7920	0
563	20231031	090900	3841100	7920	7920	7920	7920	0
564	20231031	090800	3841100	7920	7920	7920	7920	0
565	20231031	090700	3841100	7920	7930	7930	7920	57
566	20231031	090600	3389310	7960	7960	7960	7960	0
567	20231031	090500	3389310	7960	7960	7960	7960	10
568	20231031	090400	3309710	8000	8000	8000	8000	2
569	20231031	090300	3293710	8020	8020	8020	8020	4
570	20231031	090200	3261630	8020	8020	8020	8020	2
571	20231031	090100	3245590	8040	7930	8040	7930	250
572	20231031	090000	1254620	7930	7940	7940	7930	128