KissMeData/173940/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202700	59412420	5840	5840	5840	5840	2143
3	20231031	202600	59412420	5840	5840	5840	5840	0
4	20231031	202500	59412420	5840	5840	5840	5840	0
5	20231031	202400	59412420	5840	5840	5840	5840	0
6	20231031	202300	59412420	5840	5840	5840	5840	0
7	20231031	202200	59412420	5840	5840	5840	5840	0
8	20231031	202100	59412420	5840	5840	5840	5840	0
9	20231031	202000	59412420	5840	5840	5840	5840	0
10	20231031	201900	59412420	5840	5840	5840	5840	0
11	20231031	201800	59412420	5840	5840	5840	5840	0
12	20231031	201700	59412420	5840	5840	5840	5840	0
13	20231031	201600	59412420	5840	5840	5840	5840	0
14	20231031	201500	59412420	5840	5840	5840	5840	0
15	20231031	201400	59412420	5840	5840	5840	5840	0
16	20231031	201300	59412420	5840	5840	5840	5840	0
17	20231031	201200	59412420	5840	5840	5840	5840	0
18	20231031	201100	59412420	5840	5840	5840	5840	0
19	20231031	201000	59412420	5840	5840	5840	5840	0
20	20231031	200900	59412420	5840	5840	5840	5840	0
21	20231031	200800	59412420	5840	5840	5840	5840	0
22	20231031	200700	59412420	5840	5840	5840	5840	0
23	20231031	200600	59412420	5840	5840	5840	5840	0
24	20231031	200500	59412420	5840	5840	5840	5840	0
25	20231031	200400	59412420	5840	5840	5840	5840	0
26	20231031	200300	59412420	5840	5840	5840	5840	0
27	20231031	200200	59412420	5840	5840	5840	5840	0
28	20231031	200100	59412420	5840	5840	5840	5840	0
29	20231031	200000	59412420	5840	5840	5840	5840	0
30	20231031	195900	59412420	5840	5840	5840	5840	0
31	20231031	195800	59412420	5840	5840	5840	5840	0
32	20231031	195700	59412420	5840	5840	5840	5840	2143
33	20231031	195600	59412420	5840	5840	5840	5840	0
34	20231031	195500	59412420	5840	5840	5840	5840	0
35	20231031	195400	59412420	5840	5840	5840	5840	0
36	20231031	195300	59412420	5840	5840	5840	5840	0
37	20231031	195200	59412420	5840	5840	5840	5840	0
38	20231031	195100	59412420	5840	5840	5840	5840	0
39	20231031	195000	59412420	5840	5840	5840	5840	0
40	20231031	194900	59412420	5840	5840	5840	5840	0
41	20231031	194800	59412420	5840	5840	5840	5840	0
42	20231031	194700	59412420	5840	5840	5840	5840	0
43	20231031	194600	59412420	5840	5840	5840	5840	0
44	20231031	194500	59412420	5840	5840	5840	5840	0
45	20231031	194400	59412420	5840	5840	5840	5840	0
46	20231031	194300	59412420	5840	5840	5840	5840	0
47	20231031	194200	59412420	5840	5840	5840	5840	0
48	20231031	194100	59412420	5840	5840	5840	5840	0
49	20231031	194000	59412420	5840	5840	5840	5840	0
50	20231031	193900	59412420	5840	5840	5840	5840	0
51	20231031	193800	59412420	5840	5840	5840	5840	0
52	20231031	193700	59412420	5840	5840	5840	5840	0
53	20231031	193600	59412420	5840	5840	5840	5840	0
54	20231031	193500	59412420	5840	5840	5840	5840	0
55	20231031	193400	59412420	5840	5840	5840	5840	0
56	20231031	193300	59412420	5840	5840	5840	5840	0
57	20231031	193200	59412420	5840	5840	5840	5840	0
58	20231031	193100	59412420	5840	5840	5840	5840	0
59	20231031	193000	59412420	5840	5840	5840	5840	0
60	20231031	192900	59412420	5840	5840	5840	5840	0
61	20231031	192800	59412420	5840	5840	5840	5840	0
62	20231031	192700	59412420	5840	5840	5840	5840	2143
63	20231031	192600	59412420	5840	5840	5840	5840	0
64	20231031	192500	59412420	5840	5840	5840	5840	0
65	20231031	192400	59412420	5840	5840	5840	5840	0
66	20231031	192300	59412420	5840	5840	5840	5840	0
67	20231031	192200	59412420	5840	5840	5840	5840	0
68	20231031	192100	59412420	5840	5840	5840	5840	0
69	20231031	192000	59412420	5840	5840	5840	5840	0
70	20231031	191900	59412420	5840	5840	5840	5840	0
71	20231031	191800	59412420	5840	5840	5840	5840	0
72	20231031	191700	59412420	5840	5840	5840	5840	0
73	20231031	191600	59412420	5840	5840	5840	5840	0
74	20231031	191500	59412420	5840	5840	5840	5840	0
75	20231031	191400	59412420	5840	5840	5840	5840	0
76	20231031	191300	59412420	5840	5840	5840	5840	0
77	20231031	191200	59412420	5840	5840	5840	5840	0
78	20231031	191100	59412420	5840	5840	5840	5840	0
79	20231031	191000	59412420	5840	5840	5840	5840	0
80	20231031	190900	59412420	5840	5840	5840	5840	0
81	20231031	190800	59412420	5840	5840	5840	5840	0
82	20231031	190700	59412420	5840	5840	5840	5840	0
83	20231031	190600	59412420	5840	5840	5840	5840	0
84	20231031	190500	59412420	5840	5840	5840	5840	0
85	20231031	190400	59412420	5840	5840	5840	5840	0
86	20231031	190300	59412420	5840	5840	5840	5840	0
87	20231031	190200	59412420	5840	5840	5840	5840	0
88	20231031	190100	59412420	5840	5840	5840	5840	0
89	20231031	190000	59412420	5840	5840	5840	5840	0
90	20231031	185900	59412420	5840	5840	5840	5840	0
91	20231031	185800	59412420	5840	5840	5840	5840	0
92	20231031	185700	59412420	5840	5840	5840	5840	2143
93	20231031	185600	59412420	5840	5840	5840	5840	0
94	20231031	185500	59412420	5840	5840	5840	5840	0
95	20231031	185400	59412420	5840	5840	5840	5840	0
96	20231031	185300	59412420	5840	5840	5840	5840	0
97	20231031	185200	59412420	5840	5840	5840	5840	0
98	20231031	185100	59412420	5840	5840	5840	5840	0
99	20231031	185000	59412420	5840	5840	5840	5840	0
100	20231031	184900	59412420	5840	5840	5840	5840	0
101	20231031	184800	59412420	5840	5840	5840	5840	0
102	20231031	184700	59412420	5840	5840	5840	5840	0
103	20231031	184600	59412420	5840	5840	5840	5840	0
104	20231031	184500	59412420	5840	5840	5840	5840	0
105	20231031	184400	59412420	5840	5840	5840	5840	0
106	20231031	184300	59412420	5840	5840	5840	5840	0
107	20231031	184200	59412420	5840	5840	5840	5840	0
108	20231031	184100	59412420	5840	5840	5840	5840	0
109	20231031	184000	59412420	5840	5840	5840	5840	0
110	20231031	183900	59412420	5840	5840	5840	5840	0
111	20231031	183800	59412420	5840	5840	5840	5840	0
112	20231031	183700	59412420	5840	5840	5840	5840	0
113	20231031	183600	59412420	5840	5840	5840	5840	0
114	20231031	183500	59412420	5840	5840	5840	5840	0
115	20231031	183400	59412420	5840	5840	5840	5840	0
116	20231031	183300	59412420	5840	5840	5840	5840	0
117	20231031	183200	59412420	5840	5840	5840	5840	0
118	20231031	183100	59412420	5840	5840	5840	5840	0
119	20231031	183000	59412420	5840	5840	5840	5840	0
120	20231031	182900	59412420	5840	5840	5840	5840	0
121	20231031	182800	59412420	5840	5840	5840	5840	0
122	20231031	182700	59412420	5840	5840	5840	5840	2143
123	20231031	182600	59412420	5840	5840	5840	5840	0
124	20231031	182500	59412420	5840	5840	5840	5840	0
125	20231031	182400	59412420	5840	5840	5840	5840	0
126	20231031	182300	59412420	5840	5840	5840	5840	0
127	20231031	182200	59412420	5840	5840	5840	5840	0
128	20231031	182100	59412420	5840	5840	5840	5840	0
129	20231031	182000	59412420	5840	5840	5840	5840	0
130	20231031	181900	59412420	5840	5840	5840	5840	0
131	20231031	181800	59412420	5840	5840	5840	5840	0
132	20231031	181700	59412420	5840	5840	5840	5840	0
133	20231031	181600	59412420	5840	5840	5840	5840	0
134	20231031	181500	59412420	5840	5840	5840	5840	0
135	20231031	181400	59412420	5840	5840	5840	5840	0
136	20231031	181300	59412420	5840	5840	5840	5840	0
137	20231031	181200	59412420	5840	5840	5840	5840	0
138	20231031	181100	59412420	5840	5840	5840	5840	0
139	20231031	181000	59412420	5840	5840	5840	5840	0
140	20231031	180900	59412420	5840	5840	5840	5840	0
141	20231031	180800	59412420	5840	5840	5840	5840	0
142	20231031	180700	59412420	5840	5840	5840	5840	0
143	20231031	180600	59412420	5840	5840	5840	5840	0
144	20231031	180500	59412420	5840	5840	5840	5840	0
145	20231031	180400	59412420	5840	5840	5840	5840	0
146	20231031	180300	59412420	5840	5840	5840	5840	0
147	20231031	180200	59412420	5840	5840	5840	5840	0
148	20231031	180100	59412420	5840	5840	5840	5840	0
149	20231031	180000	59412420	5840	5840	5840	5840	0
150	20231031	175900	59412420	5840	5840	5840	5840	0
151	20231031	175800	59412420	5840	5840	5840	5840	0
152	20231031	175700	59412420	5840	5840	5840	5840	2143
153	20231031	175600	59412420	5840	5840	5840	5840	0
154	20231031	175500	59412420	5840	5840	5840	5840	0
155	20231031	175400	59412420	5840	5840	5840	5840	0
156	20231031	175300	59412420	5840	5840	5840	5840	0
157	20231031	175200	59412420	5840	5840	5840	5840	0
158	20231031	175100	59412420	5840	5840	5840	5840	0
159	20231031	175000	59412420	5840	5840	5840	5840	0
160	20231031	174900	59412420	5840	5840	5840	5840	0
161	20231031	174800	59412420	5840	5840	5840	5840	0
162	20231031	174700	59412420	5840	5840	5840	5840	0
163	20231031	174600	59412420	5840	5840	5840	5840	0
164	20231031	174500	59412420	5840	5840	5840	5840	0
165	20231031	174400	59412420	5840	5840	5840	5840	0
166	20231031	174300	59412420	5840	5840	5840	5840	0
167	20231031	174200	59412420	5840	5840	5840	5840	0
168	20231031	174100	59412420	5840	5840	5840	5840	0
169	20231031	174000	59412420	5840	5840	5840	5840	0
170	20231031	173900	59412420	5840	5840	5840	5840	0
171	20231031	173800	59412420	5840	5840	5840	5840	0
172	20231031	173700	59412420	5840	5840	5840	5840	0
173	20231031	173600	59412420	5840	5840	5840	5840	0
174	20231031	173500	59412420	5840	5840	5840	5840	0
175	20231031	173400	59412420	5840	5840	5840	5840	0
176	20231031	173300	59412420	5840	5840	5840	5840	0
177	20231031	173200	59412420	5840	5840	5840	5840	0
178	20231031	173100	59412420	5840	5840	5840	5840	0
179	20231031	173000	59412420	5840	5840	5840	5840	0
180	20231031	172900	59412420	5840	5840	5840	5840	0
181	20231031	172800	59412420	5840	5840	5840	5840	0
182	20231031	172700	59412420	5840	5840	5840	5840	2143
183	20231031	172600	59412420	5840	5840	5840	5840	0
184	20231031	172500	59412420	5840	5840	5840	5840	0
185	20231031	172400	59412420	5840	5840	5840	5840	0
186	20231031	172300	59412420	5840	5840	5840	5840	0
187	20231031	172200	59412420	5840	5840	5840	5840	0
188	20231031	172100	59412420	5840	5840	5840	5840	0
189	20231031	172000	59412420	5840	5840	5840	5840	0
190	20231031	171900	59412420	5840	5840	5840	5840	0
191	20231031	171800	59412420	5840	5840	5840	5840	0
192	20231031	171700	59412420	5840	5840	5840	5840	0
193	20231031	171600	59412420	5840	5840	5840	5840	0
194	20231031	171500	59412420	5840	5840	5840	5840	0
195	20231031	171400	59412420	5840	5840	5840	5840	0
196	20231031	171300	59412420	5840	5840	5840	5840	0
197	20231031	171200	59412420	5840	5840	5840	5840	0
198	20231031	171100	59412420	5840	5840	5840	5840	0
199	20231031	171000	59412420	5840	5840	5840	5840	0
200	20231031	170900	59412420	5840	5840	5840	5840	0
201	20231031	170800	59412420	5840	5840	5840	5840	0
202	20231031	170700	59412420	5840	5840	5840	5840	0
203	20231031	170600	59412420	5840	5840	5840	5840	0
204	20231031	170500	59412420	5840	5840	5840	5840	0
205	20231031	170400	59412420	5840	5840	5840	5840	0
206	20231031	170300	59412420	5840	5840	5840	5840	0
207	20231031	170200	59412420	5840	5840	5840	5840	0
208	20231031	170100	59412420	5840	5840	5840	5840	0
209	20231031	170000	59412420	5840	5840	5840	5840	0
210	20231031	165900	59412420	5840	5840	5840	5840	0
211	20231031	165800	59412420	5840	5840	5840	5840	0
212	20231031	165700	59412420	5840	5840	5840	5840	2143
213	20231031	165600	59412420	5840	5840	5840	5840	0
214	20231031	165500	59412420	5840	5840	5840	5840	0
215	20231031	165400	59412420	5840	5840	5840	5840	0
216	20231031	165300	59412420	5840	5840	5840	5840	0
217	20231031	165200	59412420	5840	5840	5840	5840	0
218	20231031	165100	59412420	5840	5840	5840	5840	0
219	20231031	165000	59412420	5840	5840	5840	5840	0
220	20231031	164900	59412420	5840	5840	5840	5840	0
221	20231031	164800	59412420	5840	5840	5840	5840	0
222	20231031	164700	59412420	5840	5840	5840	5840	0
223	20231031	164600	59412420	5840	5840	5840	5840	0
224	20231031	164500	59412420	5840	5840	5840	5840	0
225	20231031	164400	59412420	5840	5840	5840	5840	0
226	20231031	164300	59412420	5840	5840	5840	5840	0
227	20231031	164200	59412420	5840	5840	5840	5840	0
228	20231031	164100	59412420	5840	5840	5840	5840	0
229	20231031	164000	59412420	5840	5840	5840	5840	0
230	20231031	163900	59412420	5840	5840	5840	5840	0
231	20231031	163800	59412420	5840	5840	5840	5840	0
232	20231031	163700	59412420	5840	5840	5840	5840	0
233	20231031	163600	59412420	5840	5840	5840	5840	0
234	20231031	163500	59412420	5840	5840	5840	5840	0
235	20231031	163400	59412420	5840	5840	5840	5840	0
236	20231031	163300	59412420	5840	5840	5840	5840	0
237	20231031	163200	59412420	5840	5840	5840	5840	0
238	20231031	163100	59412420	5840	5840	5840	5840	0
239	20231031	163000	59412420	5840	5840	5840	5840	0
240	20231031	162900	59412420	5840	5840	5840	5840	0
241	20231031	162800	59412420	5840	5840	5840	5840	0
242	20231031	162700	59412420	5840	5840	5840	5840	2143
243	20231031	162600	59412420	5840	5840	5840	5840	0
244	20231031	162500	59412420	5840	5840	5840	5840	0
245	20231031	162400	59412420	5840	5840	5840	5840	0
246	20231031	162300	59412420	5840	5840	5840	5840	0
247	20231031	162200	59412420	5840	5840	5840	5840	0
248	20231031	162100	59412420	5840	5840	5840	5840	0
249	20231031	162000	59412420	5840	5840	5840	5840	0
250	20231031	161900	59412420	5840	5840	5840	5840	0
251	20231031	161800	59412420	5840	5840	5840	5840	0
252	20231031	161700	59412420	5840	5840	5840	5840	0
253	20231031	161600	59412420	5840	5840	5840	5840	0
254	20231031	161500	59412420	5840	5840	5840	5840	0
255	20231031	161400	59412420	5840	5840	5840	5840	0
256	20231031	161300	59412420	5840	5840	5840	5840	0
257	20231031	161200	59412420	5840	5840	5840	5840	0
258	20231031	161100	59412420	5840	5840	5840	5840	0
259	20231031	161000	59412420	5840	5840	5840	5840	0
260	20231031	160900	59412420	5840	5840	5840	5840	0
261	20231031	160800	59412420	5840	5840	5840	5840	0
262	20231031	160700	59412420	5840	5840	5840	5840	0
263	20231031	160600	59412420	5840	5840	5840	5840	0
264	20231031	160500	59412420	5840	5840	5840	5840	0
265	20231031	160400	59412420	5840	5840	5840	5840	0
266	20231031	160300	59412420	5840	5840	5840	5840	0
267	20231031	160200	59412420	5840	5840	5840	5840	0
268	20231031	160100	59412420	5840	5840	5840	5840	0
269	20231031	160000	59412420	5840	5840	5840	5840	0
270	20231031	155900	59412420	5840	5840	5840	5840	0
271	20231031	155800	59412420	5840	5840	5840	5840	0
272	20231031	155700	59412420	5840	5840	5840	5840	2143
273	20231031	155600	59412420	5840	5840	5840	5840	0
274	20231031	155500	59412420	5840	5840	5840	5840	0
275	20231031	155400	59412420	5840	5840	5840	5840	0
276	20231031	155300	59412420	5840	5840	5840	5840	0
277	20231031	155200	59412420	5840	5840	5840	5840	0
278	20231031	155100	59412420	5840	5840	5840	5840	0
279	20231031	155000	59412420	5840	5840	5840	5840	0
280	20231031	154900	59412420	5840	5840	5840	5840	0
281	20231031	154800	59412420	5840	5840	5840	5840	0
282	20231031	154700	59412420	5840	5840	5840	5840	0
283	20231031	154600	59412420	5840	5840	5840	5840	0
284	20231031	154500	59412420	5840	5840	5840	5840	0
285	20231031	154400	59412420	5840	5840	5840	5840	0
286	20231031	154300	59412420	5840	5840	5840	5840	0
287	20231031	154200	59412420	5840	5840	5840	5840	0
288	20231031	154100	59412420	5840	5840	5840	5840	0
289	20231031	154000	59412420	5840	5840	5840	5840	0
290	20231031	153900	59412420	5840	5840	5840	5840	0
291	20231031	153800	59412420	5840	5840	5840	5840	0
292	20231031	153700	59412420	5840	5840	5840	5840	0
293	20231031	153600	59412420	5840	5840	5840	5840	0
294	20231031	153500	59412420	5840	5840	5840	5840	0
295	20231031	153400	59412420	5840	5840	5840	5840	0
296	20231031	153300	59412420	5840	5840	5840	5840	0
297	20231031	153200	59412420	5840	5840	5840	5840	0
298	20231031	153100	59412420	5840	5840	5840	5840	0
299	20231031	153000	59412420	5840	5840	5840	5840	2143
300	20231031	152900	46897300	5840	5840	5840	5840	0
301	20231031	152800	46897300	5840	5840	5840	5840	0
302	20231031	152700	46897300	5840	5840	5840	5840	0
303	20231031	152600	46897300	5840	5840	5840	5840	0
304	20231031	152500	46897300	5840	5840	5840	5840	0
305	20231031	152400	46897300	5840	5840	5840	5840	0
306	20231031	152300	46897300	5840	5840	5840	5840	0
307	20231031	152200	46897300	5840	5840	5840	5840	0
308	20231031	152100	46897300	5840	5840	5840	5840	0
309	20231031	152000	46897300	5840	5840	5840	5840	0
310	20231031	151900	46897300	5840	5760	5840	5760	1074
311	20231031	151800	40653670	5810	5810	5810	5810	1
312	20231031	151700	40647860	5810	5810	5810	5810	4
313	20231031	151600	40624620	5820	5820	5820	5820	0
314	20231031	151500	40624620	5820	5820	5820	5820	0
315	20231031	151400	40624620	5820	5820	5820	5820	0
316	20231031	151300	40624620	5820	5820	5820	5820	365
317	20231031	151200	38500320	5820	5820	5820	5820	378
318	20231031	151100	36300360	5810	5810	5810	5810	0
319	20231031	151000	36300360	5810	5810	5810	5810	0
320	20231031	150900	36300360	5810	5810	5810	5810	0
321	20231031	150800	36300360	5810	5800	5810	5800	17
322	20231031	150700	36201630	5820	5790	5820	5790	4
323	20231031	150600	36178410	5790	5790	5790	5790	4
324	20231031	150500	36155250	5770	5840	5840	5760	1104
325	20231031	150400	29782270	5860	5860	5860	5860	0
326	20231031	150300	29782270	5860	5860	5860	5860	0
327	20231031	150200	29782270	5860	5860	5860	5860	0
328	20231031	150100	29782270	5860	5860	5860	5860	0
329	20231031	150000	29782270	5860	5860	5860	5860	0
330	20231031	145900	29782270	5860	5860	5860	5860	0
331	20231031	145800	29782270	5860	5860	5860	5860	0
332	20231031	145700	29782270	5860	5860	5860	5860	0
333	20231031	145600	29782270	5860	5860	5860	5860	0
334	20231031	145500	29782270	5860	5900	5900	5860	16
335	20231031	145400	29688470	5860	5860	5860	5860	1
336	20231031	145300	29682610	5860	5830	5860	5830	357
337	20231031	145200	27600940	5810	5810	5810	5810	0
338	20231031	145100	27600940	5810	5810	5810	5810	0
339	20231031	145000	27600940	5810	5810	5810	5810	8
340	20231031	144900	27554460	5830	5830	5830	5830	4
341	20231031	144800	27531140	5830	5830	5830	5830	0
342	20231031	144700	27531140	5830	5830	5830	5830	0
343	20231031	144600	27531140	5830	5830	5830	5830	0
344	20231031	144500	27531140	5830	5830	5830	5830	1
345	20231031	144400	27525310	5810	5810	5810	5810	0
346	20231031	144300	27525310	5810	5810	5810	5810	0
347	20231031	144200	27525310	5810	5810	5810	5810	0
348	20231031	144100	27525310	5810	5810	5810	5810	0
349	20231031	144000	27525310	5810	5810	5810	5810	0
350	20231031	143900	27525310	5810	5810	5810	5810	0
351	20231031	143800	27525310	5810	5810	5810	5810	0
352	20231031	143700	27525310	5810	5810	5810	5810	0
353	20231031	143600	27525310	5810	5810	5810	5810	0
354	20231031	143500	27525310	5810	5810	5810	5810	0
355	20231031	143400	27525310	5810	5810	5810	5810	0
356	20231031	143300	27525310	5810	5810	5810	5810	0
357	20231031	143200	27525310	5810	5810	5810	5810	0
358	20231031	143100	27525310	5810	5810	5810	5810	7
359	20231031	143000	27484640	5830	5830	5830	5830	0
360	20231031	142900	27484640	5830	5830	5830	5830	0
361	20231031	142800	27484640	5830	5830	5830	5830	0
362	20231031	142700	27484640	5830	5830	5830	5830	0
363	20231031	142600	27484640	5830	5830	5830	5830	0
364	20231031	142500	27484640	5830	5830	5830	5830	0
365	20231031	142400	27484640	5830	5830	5830	5830	0
366	20231031	142300	27484640	5830	5830	5830	5830	0
367	20231031	142200	27484640	5830	5830	5830	5830	2
368	20231031	142100	27472980	5780	5780	5780	5780	0
369	20231031	142000	27472980	5780	5780	5780	5780	0
370	20231031	141900	27472980	5780	5780	5780	5780	0
371	20231031	141800	27472980	5780	5780	5780	5780	0
372	20231031	141700	27472980	5780	5780	5780	5780	0
373	20231031	141600	27472980	5780	5780	5780	5780	0
374	20231031	141500	27472980	5780	5820	5820	5780	94
375	20231031	141400	26927370	5830	5830	5830	5830	1
376	20231031	141300	26921540	5820	5820	5820	5820	0
377	20231031	141200	26921540	5820	5820	5820	5820	0
378	20231031	141100	26921540	5820	5820	5820	5820	0
379	20231031	141000	26921540	5820	5820	5820	5820	1
380	20231031	140900	26915720	5830	5830	5830	5830	0
381	20231031	140800	26915720	5830	5830	5830	5830	0
382	20231031	140700	26915720	5830	5830	5830	5830	6
383	20231031	140600	26880740	5830	5830	5830	5830	2
384	20231031	140500	26869080	5830	5830	5830	5830	0
385	20231031	140400	26869080	5830	5830	5830	5830	0
386	20231031	140300	26869080	5830	5830	5830	5830	10
387	20231031	140200	26810780	5820	5830	5830	5820	375
388	20231031	140100	24624570	5850	5890	5890	5850	1910
389	20231031	140000	13410920	5890	5910	5910	5890	8
390	20231031	135900	13363720	5910	5910	5910	5910	0
391	20231031	135800	13363720	5910	5910	5910	5910	0
392	20231031	135700	13363720	5910	5910	5910	5910	0
393	20231031	135600	13363720	5910	5910	5910	5910	0
394	20231031	135500	13363720	5910	5910	5910	5910	0
395	20231031	135400	13363720	5910	5910	5910	5910	0
396	20231031	135300	13363720	5910	5910	5910	5910	0
397	20231031	135200	13363720	5910	5910	5910	5910	0
398	20231031	135100	13363720	5910	5910	5910	5910	1
399	20231031	135000	13357810	5910	5910	5910	5910	0
400	20231031	134900	13357810	5910	5910	5910	5910	0
401	20231031	134800	13357810	5910	5910	5910	5910	0
402	20231031	134700	13357810	5910	5910	5910	5910	0
403	20231031	134600	13357810	5910	5910	5910	5910	0
404	20231031	134500	13357810	5910	5910	5910	5910	0
405	20231031	134400	13357810	5910	5910	5910	5910	0
406	20231031	134300	13357810	5910	5910	5910	5910	0
407	20231031	134200	13357810	5910	5910	5910	5910	0
408	20231031	134100	13357810	5910	5910	5910	5910	0
409	20231031	134000	13357810	5910	5910	5910	5910	0
410	20231031	133900	13357810	5910	5910	5910	5910	0
411	20231031	133800	13357810	5910	5910	5910	5910	0
412	20231031	133700	13357810	5910	5910	5910	5910	0
413	20231031	133600	13357810	5910	5910	5910	5910	0
414	20231031	133500	13357810	5910	5910	5910	5910	0
415	20231031	133400	13357810	5910	5910	5910	5910	0
416	20231031	133300	13357810	5910	5910	5910	5910	0
417	20231031	133200	13357810	5910	5910	5910	5910	0
418	20231031	133100	13357810	5910	5910	5910	5910	0
419	20231031	133000	13357810	5910	5910	5910	5910	0
420	20231031	132900	13357810	5910	5910	5910	5910	0
421	20231031	132800	13357810	5910	5910	5910	5910	0
422	20231031	132700	13357810	5910	5910	5910	5910	0
423	20231031	132600	13357810	5910	5910	5910	5910	0
424	20231031	132500	13357810	5910	5910	5910	5910	0
425	20231031	132400	13357810	5910	5910	5910	5910	6
426	20231031	132300	13322350	5900	5900	5900	5900	4
427	20231031	132200	13298750	5920	5920	5920	5920	0
428	20231031	132100	13298750	5920	5920	5920	5920	0
429	20231031	132000	13298750	5920	5920	5920	5920	0
430	20231031	131900	13298750	5920	5920	5920	5920	0
431	20231031	131800	13298750	5920	5920	5920	5920	0
432	20231031	131700	13298750	5920	5920	5920	5920	0
433	20231031	131600	13298750	5920	5920	5920	5920	0
434	20231031	131500	13298750	5920	5920	5920	5920	0
435	20231031	131400	13298750	5920	5920	5920	5920	0
436	20231031	131300	13298750	5920	5920	5920	5920	0
437	20231031	131200	13298750	5920	5920	5920	5920	1
438	20231031	131100	13292830	5910	5910	5910	5910	0
439	20231031	131000	13292830	5910	5910	5910	5910	0
440	20231031	130900	13292830	5910	5910	5910	5910	0
441	20231031	130800	13292830	5910	5910	5910	5910	0
442	20231031	130700	13292830	5910	5910	5910	5910	0
443	20231031	130600	13292830	5910	5910	5910	5910	0
444	20231031	130500	13292830	5910	5910	5910	5910	0
445	20231031	130400	13292830	5910	5910	5910	5910	0
446	20231031	130300	13292830	5910	5910	5910	5910	0
447	20231031	130200	13292830	5910	5910	5910	5910	0
448	20231031	130100	13292830	5910	5910	5910	5910	0
449	20231031	130000	13292830	5910	5910	5910	5910	0
450	20231031	125900	13292830	5910	5910	5910	5910	0
451	20231031	125800	13292830	5910	5910	5910	5910	0
452	20231031	125700	13292830	5910	5910	5910	5910	0
453	20231031	125600	13292830	5910	5910	5910	5910	0
454	20231031	125500	13292830	5910	5910	5910	5910	0
455	20231031	125400	13292830	5910	5910	5910	5910	5
456	20231031	125300	13263280	5910	5910	5910	5910	2
457	20231031	125200	13251460	5860	5860	5860	5860	0
458	20231031	125100	13251460	5860	5860	5860	5860	0
459	20231031	125000	13251460	5860	5860	5860	5860	0
460	20231031	124900	13251460	5860	5860	5860	5860	0
461	20231031	124800	13251460	5860	5860	5860	5860	0
462	20231031	124700	13251460	5860	5860	5860	5860	0
463	20231031	124600	13251460	5860	5890	5890	5860	503
464	20231031	124500	10293290	5930	5930	5930	5930	0
465	20231031	124400	10293290	5930	5930	5930	5930	0
466	20231031	124300	10293290	5930	5930	5930	5930	0
467	20231031	124200	10293290	5930	5930	5930	5930	0
468	20231031	124100	10293290	5930	5930	5930	5930	0
469	20231031	124000	10293290	5930	5930	5930	5930	0
470	20231031	123900	10293290	5930	5930	5930	5930	0
471	20231031	123800	10293290	5930	5930	5930	5930	0
472	20231031	123700	10293290	5930	5930	5930	5930	0
473	20231031	123600	10293290	5930	5930	5930	5930	0
474	20231031	123500	10293290	5930	5930	5930	5930	0
475	20231031	123400	10293290	5930	5930	5930	5930	0
476	20231031	123300	10293290	5930	5930	5930	5930	0
477	20231031	123200	10293290	5930	5930	5930	5930	0
478	20231031	123100	10293290	5930	5930	5930	5930	0
479	20231031	123000	10293290	5930	5930	5930	5930	0
480	20231031	122900	10293290	5930	5930	5930	5930	1
481	20231031	122800	10287360	5890	5890	5890	5890	0
482	20231031	122700	10287360	5890	5890	5890	5890	1
483	20231031	122600	10281470	5900	5900	5900	5900	0
484	20231031	122500	10281470	5900	5900	5900	5900	0
485	20231031	122400	10281470	5900	5900	5900	5900	0
486	20231031	122300	10281470	5900	5900	5900	5900	0
487	20231031	122200	10281470	5900	5900	5900	5900	0
488	20231031	122100	10281470	5900	5900	5900	5900	0
489	20231031	122000	10281470	5900	5900	5900	5900	0
490	20231031	121900	10281470	5900	5900	5900	5900	0
491	20231031	121800	10281470	5900	5900	5900	5900	0
492	20231031	121700	10281470	5900	5900	5900	5900	0
493	20231031	121600	10281470	5900	5900	5900	5900	0
494	20231031	121500	10281470	5900	5900	5900	5900	0
495	20231031	121400	10281470	5900	5900	5900	5900	0
496	20231031	121300	10281470	5900	5900	5900	5900	0
497	20231031	121200	10281470	5900	5900	5900	5900	0
498	20231031	121100	10281470	5900	5900	5900	5900	0
499	20231031	121000	10281470	5900	5900	5900	5900	0
500	20231031	120900	10281470	5900	5900	5900	5900	0
501	20231031	120800	10281470	5900	5900	5900	5900	0
502	20231031	120700	10281470	5900	5900	5900	5900	0
503	20231031	120600	10281470	5900	5900	5900	5900	0
504	20231031	120500	10281470	5900	5900	5900	5900	0
505	20231031	120400	10281470	5900	5900	5900	5900	0
506	20231031	120300	10281470	5900	5900	5900	5900	0
507	20231031	120200	10281470	5900	5900	5900	5900	0
508	20231031	120100	10281470	5900	5900	5900	5900	0
509	20231031	120000	10281470	5900	5900	5900	5900	0
510	20231031	115900	10281470	5900	5900	5900	5900	0
511	20231031	115800	10281470	5900	5900	5900	5900	25
512	20231031	115700	10133970	5930	5930	5930	5930	0
513	20231031	115600	10133970	5930	5930	5930	5930	0
514	20231031	115500	10133970	5930	5930	5930	5930	0
515	20231031	115400	10133970	5930	5930	5930	5930	0
516	20231031	115300	10133970	5930	5930	5930	5930	0
517	20231031	115200	10133970	5930	5930	5930	5930	0
518	20231031	115100	10133970	5930	5930	5930	5930	0
519	20231031	115000	10133970	5930	5930	5930	5930	0
520	20231031	114900	10133970	5930	5930	5930	5930	0
521	20231031	114800	10133970	5930	5930	5930	5930	4
522	20231031	114700	10110250	5910	5910	5910	5910	0
523	20231031	114600	10110250	5910	5910	5910	5910	0
524	20231031	114500	10110250	5910	5910	5910	5910	0
525	20231031	114400	10110250	5910	5910	5910	5910	0
526	20231031	114300	10110250	5910	5910	5910	5910	0
527	20231031	114200	10110250	5910	5910	5910	5910	0
528	20231031	114100	10110250	5910	5910	5910	5910	0
529	20231031	114000	10110250	5910	5910	5910	5910	0
530	20231031	113900	10110250	5910	5910	5910	5910	0
531	20231031	113800	10110250	5910	5910	5910	5910	0
532	20231031	113700	10110250	5910	5910	5910	5910	0
533	20231031	113600	10110250	5910	5910	5910	5910	0
534	20231031	113500	10110250	5910	5910	5910	5910	0
535	20231031	113400	10110250	5910	5910	5910	5910	16
536	20231031	113300	10015690	5910	5910	5910	5910	0
537	20231031	113200	10015690	5910	5910	5910	5910	0
538	20231031	113100	10015690	5910	5910	5910	5910	0
539	20231031	113000	10015690	5910	5910	5910	5910	0
540	20231031	112900	10015690	5910	5910	5910	5910	0
541	20231031	112800	10015690	5910	5910	5910	5910	0
542	20231031	112700	10015690	5910	5910	5910	5910	0
543	20231031	112600	10015690	5910	5910	5910	5910	0
544	20231031	112500	10015690	5910	5910	5910	5910	0
545	20231031	112400	10015690	5910	5910	5910	5910	0
546	20231031	112300	10015690	5910	5910	5910	5910	0
547	20231031	112200	10015690	5910	5910	5910	5910	0
548	20231031	112100	10015690	5910	5910	5910	5910	0
549	20231031	112000	10015690	5910	5910	5910	5910	0
550	20231031	111900	10015690	5910	5910	5910	5910	0
551	20231031	111800	10015690	5910	5910	5910	5910	0
552	20231031	111700	10015690	5910	5910	5910	5910	0
553	20231031	111600	10015690	5910	5910	5910	5910	0
554	20231031	111500	10015690	5910	5910	5910	5910	0
555	20231031	111400	10015690	5910	5910	5910	5910	0
556	20231031	111300	10015690	5910	5910	5910	5910	0
557	20231031	111200	10015690	5910	5910	5910	5910	0
558	20231031	111100	10015690	5910	5910	5910	5910	0
559	20231031	111000	10015690	5910	5910	5910	5910	0
560	20231031	110900	10015690	5910	5910	5910	5910	0
561	20231031	110800	10015690	5910	5910	5910	5910	347
562	20231031	110700	7964920	5930	5930	5930	5930	0
563	20231031	110600	7964920	5930	5930	5930	5930	0
564	20231031	110500	7964920	5930	5930	5930	5930	0
565	20231031	110400	7964920	5930	5930	5930	5930	0
566	20231031	110300	7964920	5930	5930	5930	5930	0
567	20231031	110200	7964920	5930	5930	5930	5930	349
568	20231031	110100	5895350	5930	5930	5930	5930	0
569	20231031	110000	5895350	5930	5930	5930	5930	24
570	20231031	105900	5753030	5940	5940	5940	5940	0
571	20231031	105800	5753030	5940	5940	5940	5940	343
572	20231031	105700	3715610	5980	5980	5980	5980	0
573	20231031	105600	3715610	5980	5980	5980	5980	2
574	20231031	105500	3703650	5980	5980	5980	5980	0
575	20231031	105400	3703650	5980	5980	5980	5980	0
576	20231031	105300	3703650	5980	5980	5980	5980	0
577	20231031	105200	3703650	5980	5980	5980	5980	0
578	20231031	105100	3703650	5980	5980	5980	5980	0
579	20231031	105000	3703650	5980	5980	5980	5980	0
580	20231031	104900	3703650	5980	5980	5980	5980	0
581	20231031	104800	3703650	5980	5980	5980	5980	0
582	20231031	104700	3703650	5980	5980	5980	5980	0
583	20231031	104600	3703650	5980	5980	5980	5980	0
584	20231031	104500	3703650	5980	5980	5980	5980	0
585	20231031	104400	3703650	5980	5980	5980	5980	0
586	20231031	104300	3703650	5980	5980	5980	5980	0
587	20231031	104200	3703650	5980	5980	5980	5980	0
588	20231031	104100	3703650	5980	5980	5980	5980	0
589	20231031	104000	3703650	5980	5980	5980	5980	0
590	20231031	103900	3703650	5980	5980	5980	5980	0
591	20231031	103800	3703650	5980	5980	5980	5980	0
592	20231031	103700	3703650	5980	5980	5980	5980	0
593	20231031	103600	3703650	5980	5980	5980	5980	0
594	20231031	103500	3703650	5980	5980	5980	5980	0
595	20231031	103400	3703650	5980	5980	5980	5980	0
596	20231031	103300	3703650	5980	5980	5980	5980	0
597	20231031	103200	3703650	5980	5980	5980	5980	0
598	20231031	103100	3703650	5980	5980	5980	5980	0
599	20231031	103000	3703650	5980	5980	5980	5980	0
600	20231031	102900	3703650	5980	5980	5980	5980	0
601	20231031	102800	3703650	5980	5980	5980	5980	0
602	20231031	102700	3703650	5980	5980	5980	5980	0
603	20231031	102600	3703650	5980	5980	5980	5980	0
604	20231031	102500	3703650	5980	5980	5980	5980	0
605	20231031	102400	3703650	5980	5980	5980	5980	0
606	20231031	102300	3703650	5980	5980	5980	5980	0
607	20231031	102200	3703650	5980	5980	5980	5980	0
608	20231031	102100	3703650	5980	5980	5980	5980	0
609	20231031	102000	3703650	5980	5980	5980	5980	0
610	20231031	101900	3703650	5980	5980	5980	5980	2
611	20231031	101800	3691690	5930	5930	5930	5930	0
612	20231031	101700	3691690	5930	5930	5930	5930	0
613	20231031	101600	3691690	5930	5930	5930	5930	0
614	20231031	101500	3691690	5930	5930	5930	5930	0
615	20231031	101400	3691690	5930	5930	5930	5930	0
616	20231031	101300	3691690	5930	5930	5930	5930	0
617	20231031	101200	3691690	5930	5930	5930	5930	0
618	20231031	101100	3691690	5930	5930	5930	5930	0
619	20231031	101000	3691690	5930	5930	5930	5930	0
620	20231031	100900	3691690	5930	5930	5930	5930	0
621	20231031	100800	3691690	5930	5930	5930	5930	7
622	20231031	100700	3650180	5980	5980	5980	5980	0
623	20231031	100600	3650180	5980	5980	5980	5980	1
624	20231031	100500	3644200	5980	5980	5980	5980	0
625	20231031	100400	3644200	5980	5980	5980	5980	0
626	20231031	100300	3644200	5980	5980	5980	5980	0
627	20231031	100200	3644200	5980	5980	5980	5980	0
628	20231031	100100	3644200	5980	5980	5980	5980	0
629	20231031	100000	3644200	5980	5980	5980	5980	0
630	20231031	095900	3644200	5980	5980	5980	5980	0
631	20231031	095800	3644200	5980	5980	5980	5980	0
632	20231031	095700	3644200	5980	5980	5980	5980	0
633	20231031	095600	3644200	5980	5980	5980	5980	0
634	20231031	095500	3644200	5980	5980	5980	5980	0
635	20231031	095400	3644200	5980	5980	5980	5980	0
636	20231031	095300	3644200	5980	5980	5980	5980	0
637	20231031	095200	3644200	5980	5980	5980	5980	0
638	20231031	095100	3644200	5980	5980	5980	5980	0
639	20231031	095000	3644200	5980	5980	5980	5980	0
640	20231031	094900	3644200	5980	5980	5980	5980	0
641	20231031	094800	3644200	5980	5980	5980	5980	0
642	20231031	094700	3644200	5980	5980	5980	5980	0
643	20231031	094600	3644200	5980	5980	5980	5980	0
644	20231031	094500	3644200	5980	5980	5980	5980	0
645	20231031	094400	3644200	5980	5980	5980	5980	0
646	20231031	094300	3644200	5980	5980	5980	5980	0
647	20231031	094200	3644200	5980	5980	5980	5980	0
648	20231031	094100	3644200	5980	5980	5980	5980	0
649	20231031	094000	3644200	5980	5980	5980	5980	0
650	20231031	093900	3644200	5980	5980	5980	5980	0
651	20231031	093800	3644200	5980	5980	5980	5980	0
652	20231031	093700	3644200	5980	5980	5980	5980	0
653	20231031	093600	3644200	5980	5980	5980	5980	0
654	20231031	093500	3644200	5980	5980	5980	5980	0
655	20231031	093400	3644200	5980	5980	5980	5980	3
656	20231031	093300	3626260	5990	5990	5990	5990	0
657	20231031	093200	3626260	5990	5980	5990	5980	2
658	20231031	093100	3614290	5980	5980	5980	5980	4
659	20231031	093000	3590370	6000	5980	6000	5980	2
660	20231031	092900	3578390	5980	6000	6020	5980	4
661	20231031	092800	3554410	5990	5990	5990	5990	2
662	20231031	092700	3542430	5980	5980	5980	5980	0
663	20231031	092600	3542430	5980	5980	5980	5980	0
664	20231031	092500	3542430	5980	5980	5980	5980	0
665	20231031	092400	3542430	5980	5980	5980	5980	0
666	20231031	092300	3542430	5980	5980	5980	5980	0
667	20231031	092200	3542430	5980	5980	5980	5980	0
668	20231031	092100	3542430	5980	5980	5980	5980	0
669	20231031	092000	3542430	5980	5980	5980	5980	0
670	20231031	091900	3542430	5980	5980	5980	5980	0
671	20231031	091800	3542430	5980	5980	5980	5980	0
672	20231031	091700	3542430	5980	5980	5980	5980	0
673	20231031	091600	3542430	5980	5980	5980	5980	0
674	20231031	091500	3542430	5980	5980	5980	5980	0
675	20231031	091400	3542430	5980	5980	5980	5980	1
676	20231031	091300	3536450	5980	5980	5980	5980	42
677	20231031	091200	3285290	5980	5980	5980	5980	0
678	20231031	091100	3285290	5980	5980	5980	5980	0
679	20231031	091000	3285290	5980	6010	6010	5970	7
680	20231031	090900	3243320	6010	6010	6010	6010	20
681	20231031	090800	3123120	6010	6010	6010	6010	10
682	20231031	090700	3063020	6010	6010	6010	6010	0
683	20231031	090600	3063020	6010	5990	6010	5990	482
684	20231031	090500	166880	5960	5960	5960	5960	0
685	20231031	090400	166880	5960	5960	5960	5960	0
686	20231031	090300	166880	5960	5960	5960	5960	0
687	20231031	090200	166880	5960	5960	5960	5960	28
688	20231031	090100	0	5990	5990	5990	5990	0
689	20231031	090000	0	5990	5990	5990	5990	0