KissMeData/045970/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192700	953498910	5790	5790	5790	5790	1576
3	20231031	192600	953498910	5790	5790	5790	5790	0
4	20231031	192500	953498910	5790	5790	5790	5790	0
5	20231031	192400	953498910	5790	5790	5790	5790	0
6	20231031	192300	953498910	5790	5790	5790	5790	0
7	20231031	192200	953498910	5790	5790	5790	5790	0
8	20231031	192100	953498910	5790	5790	5790	5790	0
9	20231031	192000	953498910	5790	5790	5790	5790	0
10	20231031	191900	953498910	5790	5790	5790	5790	0
11	20231031	191800	953498910	5790	5790	5790	5790	0
12	20231031	191700	953498910	5790	5790	5790	5790	0
13	20231031	191600	953498910	5790	5790	5790	5790	0
14	20231031	191500	953498910	5790	5790	5790	5790	0
15	20231031	191400	953498910	5790	5790	5790	5790	0
16	20231031	191300	953498910	5790	5790	5790	5790	0
17	20231031	191200	953498910	5790	5790	5790	5790	0
18	20231031	191100	953498910	5790	5790	5790	5790	0
19	20231031	191000	953498910	5790	5790	5790	5790	0
20	20231031	190900	953498910	5790	5790	5790	5790	0
21	20231031	190800	953498910	5790	5790	5790	5790	0
22	20231031	190700	953498910	5790	5790	5790	5790	0
23	20231031	190600	953498910	5790	5790	5790	5790	0
24	20231031	190500	953498910	5790	5790	5790	5790	0
25	20231031	190400	953498910	5790	5790	5790	5790	0
26	20231031	190300	953498910	5790	5790	5790	5790	0
27	20231031	190200	953498910	5790	5790	5790	5790	0
28	20231031	190100	953498910	5790	5790	5790	5790	0
29	20231031	190000	953498910	5790	5790	5790	5790	0
30	20231031	185900	953498910	5790	5790	5790	5790	0
31	20231031	185800	953498910	5790	5790	5790	5790	0
32	20231031	185700	953498910	5790	5790	5790	5790	1576
33	20231031	185600	953498910	5790	5790	5790	5790	0
34	20231031	185500	953498910	5790	5790	5790	5790	0
35	20231031	185400	953498910	5790	5790	5790	5790	0
36	20231031	185300	953498910	5790	5790	5790	5790	0
37	20231031	185200	953498910	5790	5790	5790	5790	0
38	20231031	185100	953498910	5790	5790	5790	5790	0
39	20231031	185000	953498910	5790	5790	5790	5790	0
40	20231031	184900	953498910	5790	5790	5790	5790	0
41	20231031	184800	953498910	5790	5790	5790	5790	0
42	20231031	184700	953498910	5790	5790	5790	5790	0
43	20231031	184600	953498910	5790	5790	5790	5790	0
44	20231031	184500	953498910	5790	5790	5790	5790	0
45	20231031	184400	953498910	5790	5790	5790	5790	0
46	20231031	184300	953498910	5790	5790	5790	5790	0
47	20231031	184200	953498910	5790	5790	5790	5790	0
48	20231031	184100	953498910	5790	5790	5790	5790	0
49	20231031	184000	953498910	5790	5790	5790	5790	0
50	20231031	183900	953498910	5790	5790	5790	5790	0
51	20231031	183800	953498910	5790	5790	5790	5790	0
52	20231031	183700	953498910	5790	5790	5790	5790	0
53	20231031	183600	953498910	5790	5790	5790	5790	0
54	20231031	183500	953498910	5790	5790	5790	5790	0
55	20231031	183400	953498910	5790	5790	5790	5790	0
56	20231031	183300	953498910	5790	5790	5790	5790	0
57	20231031	183200	953498910	5790	5790	5790	5790	0
58	20231031	183100	953498910	5790	5790	5790	5790	0
59	20231031	183000	953498910	5790	5790	5790	5790	0
60	20231031	182900	953498910	5790	5790	5790	5790	0
61	20231031	182800	953498910	5790	5790	5790	5790	0
62	20231031	182700	953498910	5790	5790	5790	5790	1576
63	20231031	182600	953498910	5790	5790	5790	5790	0
64	20231031	182500	953498910	5790	5790	5790	5790	0
65	20231031	182400	953498910	5790	5790	5790	5790	0
66	20231031	182300	953498910	5790	5790	5790	5790	0
67	20231031	182200	953498910	5790	5790	5790	5790	0
68	20231031	182100	953498910	5790	5790	5790	5790	0
69	20231031	182000	953498910	5790	5790	5790	5790	0
70	20231031	181900	953498910	5790	5790	5790	5790	0
71	20231031	181800	953498910	5790	5790	5790	5790	0
72	20231031	181700	953498910	5790	5790	5790	5790	0
73	20231031	181600	953498910	5790	5790	5790	5790	0
74	20231031	181500	953498910	5790	5790	5790	5790	0
75	20231031	181400	953498910	5790	5790	5790	5790	0
76	20231031	181300	953498910	5790	5790	5790	5790	0
77	20231031	181200	953498910	5790	5790	5790	5790	0
78	20231031	181100	953498910	5790	5790	5790	5790	0
79	20231031	181000	953498910	5790	5790	5790	5790	0
80	20231031	180900	953498910	5790	5790	5790	5790	0
81	20231031	180800	953498910	5790	5790	5790	5790	0
82	20231031	180700	953498910	5790	5790	5790	5790	0
83	20231031	180600	953498910	5790	5790	5790	5790	0
84	20231031	180500	953498910	5790	5790	5790	5790	0
85	20231031	180400	953498910	5790	5790	5790	5790	0
86	20231031	180300	953498910	5790	5790	5790	5790	0
87	20231031	180200	953498910	5790	5790	5790	5790	0
88	20231031	180100	953498910	5790	5790	5790	5790	0
89	20231031	180000	953498910	5790	5790	5790	5790	0
90	20231031	175900	953498910	5790	5790	5790	5790	0
91	20231031	175800	953498910	5790	5790	5790	5790	0
92	20231031	175700	953498910	5790	5790	5790	5790	1576
93	20231031	175600	953498910	5790	5790	5790	5790	0
94	20231031	175500	953498910	5790	5790	5790	5790	0
95	20231031	175400	953498910	5790	5790	5790	5790	0
96	20231031	175300	953498910	5790	5790	5790	5790	0
97	20231031	175200	953498910	5790	5790	5790	5790	0
98	20231031	175100	953498910	5790	5790	5790	5790	0
99	20231031	175000	953498910	5790	5790	5790	5790	0
100	20231031	174900	953498910	5790	5790	5790	5790	0
101	20231031	174800	953498910	5790	5790	5790	5790	0
102	20231031	174700	953498910	5790	5790	5790	5790	0
103	20231031	174600	953498910	5790	5790	5790	5790	0
104	20231031	174500	953498910	5790	5790	5790	5790	0
105	20231031	174400	953498910	5790	5790	5790	5790	0
106	20231031	174300	953498910	5790	5790	5790	5790	0
107	20231031	174200	953498910	5790	5790	5790	5790	0
108	20231031	174100	953498910	5790	5790	5790	5790	0
109	20231031	174000	953498910	5790	5790	5790	5790	0
110	20231031	173900	953498910	5790	5790	5790	5790	0
111	20231031	173800	953498910	5790	5790	5790	5790	0
112	20231031	173700	953498910	5790	5790	5790	5790	0
113	20231031	173600	953498910	5790	5790	5790	5790	0
114	20231031	173500	953498910	5790	5790	5790	5790	0
115	20231031	173400	953498910	5790	5790	5790	5790	0
116	20231031	173300	953498910	5790	5790	5790	5790	0
117	20231031	173200	953498910	5790	5790	5790	5790	0
118	20231031	173100	953498910	5790	5790	5790	5790	0
119	20231031	173000	953498910	5790	5790	5790	5790	0
120	20231031	172900	953498910	5790	5790	5790	5790	0
121	20231031	172800	953498910	5790	5790	5790	5790	0
122	20231031	172700	953498910	5790	5790	5790	5790	1576
123	20231031	172600	953498910	5790	5790	5790	5790	0
124	20231031	172500	953498910	5790	5790	5790	5790	0
125	20231031	172400	953498910	5790	5790	5790	5790	0
126	20231031	172300	953498910	5790	5790	5790	5790	0
127	20231031	172200	953498910	5790	5790	5790	5790	0
128	20231031	172100	953498910	5790	5790	5790	5790	0
129	20231031	172000	953498910	5790	5790	5790	5790	0
130	20231031	171900	953498910	5790	5790	5790	5790	0
131	20231031	171800	953498910	5790	5790	5790	5790	0
132	20231031	171700	953498910	5790	5790	5790	5790	0
133	20231031	171600	953498910	5790	5790	5790	5790	0
134	20231031	171500	953498910	5790	5790	5790	5790	0
135	20231031	171400	953498910	5790	5790	5790	5790	0
136	20231031	171300	953498910	5790	5790	5790	5790	0
137	20231031	171200	953498910	5790	5790	5790	5790	0
138	20231031	171100	953498910	5790	5790	5790	5790	0
139	20231031	171000	953498910	5790	5790	5790	5790	0
140	20231031	170900	953498910	5790	5790	5790	5790	0
141	20231031	170800	953498910	5790	5790	5790	5790	0
142	20231031	170700	953498910	5790	5790	5790	5790	0
143	20231031	170600	953498910	5790	5790	5790	5790	0
144	20231031	170500	953498910	5790	5790	5790	5790	0
145	20231031	170400	953498910	5790	5790	5790	5790	0
146	20231031	170300	953498910	5790	5790	5790	5790	0
147	20231031	170200	953498910	5790	5790	5790	5790	0
148	20231031	170100	953498910	5790	5790	5790	5790	0
149	20231031	170000	953498910	5790	5790	5790	5790	0
150	20231031	165900	953498910	5790	5790	5790	5790	0
151	20231031	165800	953498910	5790	5790	5790	5790	0
152	20231031	165700	953498910	5790	5790	5790	5790	1576
153	20231031	165600	953498910	5790	5790	5790	5790	0
154	20231031	165500	953498910	5790	5790	5790	5790	0
155	20231031	165400	953498910	5790	5790	5790	5790	0
156	20231031	165300	953498910	5790	5790	5790	5790	0
157	20231031	165200	953498910	5790	5790	5790	5790	0
158	20231031	165100	953498910	5790	5790	5790	5790	0
159	20231031	165000	953498910	5790	5790	5790	5790	0
160	20231031	164900	953498910	5790	5790	5790	5790	0
161	20231031	164800	953498910	5790	5790	5790	5790	0
162	20231031	164700	953498910	5790	5790	5790	5790	0
163	20231031	164600	953498910	5790	5790	5790	5790	0
164	20231031	164500	953498910	5790	5790	5790	5790	0
165	20231031	164400	953498910	5790	5790	5790	5790	0
166	20231031	164300	953498910	5790	5790	5790	5790	0
167	20231031	164200	953498910	5790	5790	5790	5790	0
168	20231031	164100	953498910	5790	5790	5790	5790	0
169	20231031	164000	953498910	5790	5790	5790	5790	0
170	20231031	163900	953498910	5790	5790	5790	5790	0
171	20231031	163800	953498910	5790	5790	5790	5790	0
172	20231031	163700	953498910	5790	5790	5790	5790	0
173	20231031	163600	953498910	5790	5790	5790	5790	0
174	20231031	163500	953498910	5790	5790	5790	5790	0
175	20231031	163400	953498910	5790	5790	5790	5790	0
176	20231031	163300	953498910	5790	5790	5790	5790	0
177	20231031	163200	953498910	5790	5790	5790	5790	0
178	20231031	163100	953498910	5790	5790	5790	5790	0
179	20231031	163000	953498910	5790	5790	5790	5790	0
180	20231031	162900	953498910	5790	5790	5790	5790	0
181	20231031	162800	953498910	5790	5790	5790	5790	0
182	20231031	162700	953498910	5790	5790	5790	5790	1576
183	20231031	162600	953498910	5790	5790	5790	5790	0
184	20231031	162500	953498910	5790	5790	5790	5790	0
185	20231031	162400	953498910	5790	5790	5790	5790	0
186	20231031	162300	953498910	5790	5790	5790	5790	0
187	20231031	162200	953498910	5790	5790	5790	5790	0
188	20231031	162100	953498910	5790	5790	5790	5790	0
189	20231031	162000	953498910	5790	5790	5790	5790	0
190	20231031	161900	953498910	5790	5790	5790	5790	0
191	20231031	161800	953498910	5790	5790	5790	5790	0
192	20231031	161700	953498910	5790	5790	5790	5790	0
193	20231031	161600	953498910	5790	5790	5790	5790	0
194	20231031	161500	953498910	5790	5790	5790	5790	0
195	20231031	161400	953498910	5790	5790	5790	5790	0
196	20231031	161300	953498910	5790	5790	5790	5790	0
197	20231031	161200	953498910	5790	5790	5790	5790	0
198	20231031	161100	953498910	5790	5790	5790	5790	0
199	20231031	161000	953498910	5790	5790	5790	5790	0
200	20231031	160900	953498910	5790	5790	5790	5790	0
201	20231031	160800	953498910	5790	5790	5790	5790	0
202	20231031	160700	953498910	5790	5790	5790	5790	0
203	20231031	160600	953498910	5790	5790	5790	5790	0
204	20231031	160500	953498910	5790	5790	5790	5790	0
205	20231031	160400	953498910	5790	5790	5790	5790	0
206	20231031	160300	953498910	5790	5790	5790	5790	0
207	20231031	160200	953498910	5790	5790	5790	5790	0
208	20231031	160100	953498910	5790	5790	5790	5790	0
209	20231031	160000	953498910	5790	5790	5790	5790	0
210	20231031	155900	953498910	5790	5790	5790	5790	0
211	20231031	155800	953498910	5790	5790	5790	5790	0
212	20231031	155700	953498910	5790	5790	5790	5790	1576
213	20231031	155600	953498910	5790	5790	5790	5790	0
214	20231031	155500	953498910	5790	5790	5790	5790	0
215	20231031	155400	953498910	5790	5790	5790	5790	0
216	20231031	155300	953498910	5790	5790	5790	5790	0
217	20231031	155200	953498910	5790	5790	5790	5790	0
218	20231031	155100	953498910	5790	5790	5790	5790	0
219	20231031	155000	953498910	5790	5790	5790	5790	0
220	20231031	154900	953498910	5790	5790	5790	5790	0
221	20231031	154800	953498910	5790	5790	5790	5790	0
222	20231031	154700	953498910	5790	5790	5790	5790	0
223	20231031	154600	953498910	5790	5790	5790	5790	0
224	20231031	154500	953498910	5790	5790	5790	5790	0
225	20231031	154400	953498910	5790	5790	5790	5790	0
226	20231031	154300	953498910	5790	5790	5790	5790	0
227	20231031	154200	953498910	5790	5790	5790	5790	0
228	20231031	154100	953498910	5790	5790	5790	5790	0
229	20231031	154000	953498910	5790	5790	5790	5790	0
230	20231031	153900	953498910	5790	5790	5790	5790	0
231	20231031	153800	953498910	5790	5790	5790	5790	0
232	20231031	153700	953498910	5790	5790	5790	5790	0
233	20231031	153600	953498910	5790	5790	5790	5790	0
234	20231031	153500	953498910	5790	5790	5790	5790	0
235	20231031	153400	953498910	5790	5790	5790	5790	0
236	20231031	153300	953498910	5790	5790	5790	5790	0
237	20231031	153200	953498910	5790	5790	5790	5790	0
238	20231031	153100	953498910	5790	5790	5790	5790	0
239	20231031	153000	953498910	5790	5790	5790	5790	1576
240	20231031	152900	944373870	5820	5820	5820	5820	0
241	20231031	152800	944373870	5820	5820	5820	5820	0
242	20231031	152700	944373870	5820	5820	5820	5820	0
243	20231031	152600	944373870	5820	5820	5820	5820	0
244	20231031	152500	944373870	5820	5820	5820	5820	0
245	20231031	152400	944373870	5820	5820	5820	5820	0
246	20231031	152300	944373870	5820	5820	5820	5820	0
247	20231031	152200	944373870	5820	5820	5820	5820	0
248	20231031	152100	944373870	5820	5820	5820	5820	0
249	20231031	152000	944373870	5820	5820	5820	5820	0
250	20231031	151900	944373870	5820	5820	5820	5820	50
251	20231031	151800	944082870	5800	5800	5800	5800	99
252	20231031	151700	943508670	5800	5800	5800	5800	11
253	20231031	151600	943444870	5830	5830	5830	5830	0
254	20231031	151500	943444870	5830	5800	5830	5800	394
255	20231031	151400	941158540	5810	5800	5810	5800	15
256	20231031	151300	941071500	5800	5800	5800	5800	40
257	20231031	151200	940839500	5800	5800	5800	5800	264
258	20231031	151100	939308300	5800	5800	5800	5800	0
259	20231031	151000	939308300	5800	5790	5800	5790	81
260	20231031	150900	938838580	5790	5780	5790	5780	140
261	20231031	150800	938028980	5800	5810	5810	5800	95
262	20231031	150700	937477630	5840	5790	5840	5790	883
263	20231031	150600	932329400	5780	5780	5780	5780	99
264	20231031	150500	931757180	5780	5800	5800	5780	1300
265	20231031	150400	924235200	5780	5780	5780	5780	237
266	20231031	150300	922865340	5780	5790	5790	5780	130
267	20231031	150200	922113510	5790	5800	5800	5790	524
268	20231031	150100	919074540	5800	5810	5810	5800	63
269	20231031	150000	918708710	5800	5800	5800	5800	80
270	20231031	145900	918244710	5800	5800	5800	5800	100
271	20231031	145800	917664710	5800	5800	5800	5800	101
272	20231031	145700	917078910	5810	5810	5810	5810	2
273	20231031	145600	917067290	5810	5810	5810	5810	0
274	20231031	145500	917067290	5810	5810	5810	5810	63
275	20231031	145400	916701260	5820	5820	5820	5810	13
276	20231031	145300	916625630	5800	5800	5800	5800	517
277	20231031	145200	913627030	5800	5800	5800	5800	5
278	20231031	145100	913598030	5800	5800	5800	5800	300
279	20231031	145000	911858030	5800	5800	5800	5800	0
280	20231031	144900	911858030	5800	5800	5800	5800	50
281	20231031	144800	911568030	5820	5810	5820	5810	150
282	20231031	144700	910695530	5810	5810	5820	5810	405
283	20231031	144600	908339130	5800	5790	5800	5790	2289
284	20231031	144500	895085810	5790	5790	5790	5780	315
285	20231031	144400	893262160	5790	5790	5790	5790	51
286	20231031	144300	892966870	5790	5790	5790	5790	0
287	20231031	144200	892966870	5790	5770	5790	5760	410
288	20231031	144100	890598920	5750	5750	5750	5750	100
289	20231031	144000	890023920	5750	5750	5760	5750	3332
290	20231031	143900	870844920	5750	5770	5770	5750	124
291	20231031	143800	870131450	5770	5770	5770	5770	172
292	20231031	143700	869139010	5750	5760	5760	5750	182
293	20231031	143600	868091350	5750	5780	5780	5750	728
294	20231031	143500	863904120	5780	5780	5780	5780	3
295	20231031	143400	863886780	5780	5760	5780	5760	2424
296	20231031	143300	849915540	5760	5750	5760	5750	3
297	20231031	143200	849898270	5750	5750	5750	5740	1560
298	20231031	143100	840929270	5750	5780	5780	5750	5692
299	20231031	143000	808101880	5780	5780	5780	5780	376
300	20231031	142900	805928600	5780	5780	5780	5780	2
301	20231031	142800	805917040	5780	5780	5780	5780	110
302	20231031	142700	805281240	5780	5790	5790	5780	90
303	20231031	142600	804760540	5790	5790	5790	5780	72
304	20231031	142500	804343760	5790	5780	5790	5780	552
305	20231031	142400	801152680	5780	5780	5780	5780	0
306	20231031	142300	801152680	5780	5780	5780	5780	700
307	20231031	142200	797106680	5790	5780	5790	5780	644
308	20231031	142100	793384270	5790	5790	5790	5790	102
309	20231031	142000	792793690	5790	5790	5790	5790	0
310	20231031	141900	792793690	5790	5790	5790	5790	0
311	20231031	141800	792793690	5790	5800	5800	5790	241
312	20231031	141700	791398240	5800	5800	5800	5800	6
313	20231031	141600	791363440	5800	5820	5820	5800	454
314	20231031	141500	788729470	5810	5840	5870	5810	1075
315	20231031	141400	782466440	5820	5810	5880	5810	1436
316	20231031	141300	774067770	5840	5830	5840	5830	4
317	20231031	141200	774044420	5840	5790	5840	5790	2001
318	20231031	141100	762416130	5790	5790	5790	5790	0
319	20231031	141000	762416130	5790	5790	5790	5790	80
320	20231031	140900	761952930	5780	5780	5780	5780	0
321	20231031	140800	761952930	5780	5790	5790	5780	4165
322	20231031	140700	737852650	5800	5800	5800	5800	200
323	20231031	140600	736692650	5800	5800	5800	5800	0
324	20231031	140500	736692650	5800	5800	5800	5800	100
325	20231031	140400	736112650	5810	5800	5810	5800	102
326	20231031	140300	735521040	5800	5800	5800	5800	43
327	20231031	140200	735271640	5800	5800	5800	5800	1
328	20231031	140100	735265840	5800	5800	5800	5800	5
329	20231031	140000	735236840	5790	5790	5790	5790	250
330	20231031	135900	733789340	5790	5790	5790	5790	100
331	20231031	135800	733210340	5790	5790	5790	5790	0
332	20231031	135700	733210340	5790	5790	5790	5790	10
333	20231031	135600	733152440	5790	5790	5790	5790	0
334	20231031	135500	733152440	5790	5790	5790	5790	41
335	20231031	135400	732915050	5790	5790	5790	5790	10
336	20231031	135300	732857150	5800	5800	5800	5800	8
337	20231031	135200	732810750	5780	5790	5790	5780	3696
338	20231031	135100	711446870	5790	5800	5800	5790	358
339	20231031	135000	709373240	5800	5800	5800	5800	50
340	20231031	134900	709083240	5810	5810	5810	5810	0
341	20231031	134800	709083240	5810	5810	5810	5810	0
342	20231031	134700	709083240	5810	5810	5810	5810	0
343	20231031	134600	709083240	5810	5810	5810	5810	1
344	20231031	134500	709077430	5810	5810	5810	5810	2
345	20231031	134400	709065810	5810	5810	5810	5810	7
346	20231031	134300	709025140	5800	5800	5800	5800	0
347	20231031	134200	709025140	5800	5800	5800	5800	0
348	20231031	134100	709025140	5800	5810	5810	5800	89
349	20231031	134000	708508900	5810	5810	5810	5810	0
350	20231031	133900	708508900	5810	5810	5810	5810	0
351	20231031	133800	708508900	5810	5800	5810	5800	57
352	20231031	133700	708178190	5800	5800	5800	5800	500
353	20231031	133600	705278190	5800	5800	5800	5800	5
354	20231031	133500	705249190	5800	5800	5800	5800	5
355	20231031	133400	705220190	5810	5800	5810	5800	6
356	20231031	133300	705185340	5780	5780	5780	5780	150
357	20231031	133200	704318340	5780	5790	5790	5780	145
358	20231031	133100	703480110	5790	5790	5790	5790	0
359	20231031	133000	703480110	5790	5790	5790	5790	842
360	20231031	132900	698604930	5810	5810	5810	5800	3026
361	20231031	132800	681043550	5820	5820	5820	5820	0
362	20231031	132700	681043550	5820	5820	5820	5820	0
363	20231031	132600	681043550	5820	5820	5820	5820	83
364	20231031	132500	680560490	5820	5820	5820	5810	1010
365	20231031	132400	674682730	5810	5810	5810	5810	322
366	20231031	132300	672811910	5820	5810	5820	5810	51
367	20231031	132200	672515590	5810	5810	5810	5810	250
368	20231031	132100	671063090	5810	5820	5820	5810	250
369	20231031	132000	669610540	5810	5810	5810	5810	0
370	20231031	131900	669610540	5810	5810	5810	5810	0
371	20231031	131800	669610540	5810	5820	5820	5810	1235
372	20231031	131700	662435170	5820	5820	5820	5820	18
373	20231031	131600	662330410	5830	5830	5830	5830	3
374	20231031	131500	662312920	5830	5830	5830	5830	0
375	20231031	131400	662312920	5830	5830	5830	5830	520
376	20231031	131300	659281320	5840	5840	5840	5840	11
377	20231031	131200	659217080	5840	5840	5840	5840	1
378	20231031	131100	659211240	5840	5840	5840	5840	203
379	20231031	131000	658025720	5840	5840	5840	5840	283
380	20231031	130900	656373000	5830	5830	5830	5830	4
381	20231031	130800	656349680	5830	5830	5830	5830	2
382	20231031	130700	656338020	5830	5830	5830	5830	0
383	20231031	130600	656338020	5830	5830	5830	5830	1
384	20231031	130500	656332190	5830	5820	5830	5820	4
385	20231031	130400	656308880	5820	5820	5820	5820	2
386	20231031	130300	656297240	5810	5820	5820	5810	61
387	20231031	130200	655942780	5820	5820	5820	5820	2
388	20231031	130100	655931140	5820	5830	5830	5820	337
389	20231031	130000	653969710	5830	5830	5830	5830	0
390	20231031	125900	653969710	5830	5830	5830	5830	0
391	20231031	125800	653969710	5830	5830	5830	5830	3
392	20231031	125700	653952220	5830	5820	5830	5820	105
393	20231031	125600	653341070	5830	5830	5830	5830	5
394	20231031	125500	653311920	5820	5820	5820	5820	220
395	20231031	125400	652031520	5820	5820	5820	5820	619
396	20231031	125300	648428940	5820	5820	5820	5820	25
397	20231031	125200	648283440	5820	5820	5820	5820	10
398	20231031	125100	648225240	5830	5830	5830	5830	290
399	20231031	125000	646534540	5830	5830	5830	5830	3
400	20231031	124900	646517050	5820	5820	5820	5820	50
401	20231031	124800	646226050	5820	5840	5840	5820	1146
402	20231031	124700	639556290	5830	5830	5830	5830	0
403	20231031	124600	639556290	5830	5830	5830	5830	0
404	20231031	124500	639556290	5830	5830	5830	5830	0
405	20231031	124400	639556290	5830	5830	5830	5820	2001
406	20231031	124300	627909270	5830	5830	5830	5830	0
407	20231031	124200	627909270	5830	5830	5830	5830	232
408	20231031	124100	626556710	5840	5840	5840	5840	9
409	20231031	124000	626504150	5850	5850	5850	5850	0
410	20231031	123900	626504150	5850	5830	5850	5830	450
411	20231031	123800	623879650	5830	5830	5830	5830	291
412	20231031	123700	622183120	5830	5830	5830	5830	1
413	20231031	123600	622177290	5850	5830	5850	5830	3
414	20231031	123500	622159760	5850	5850	5850	5850	0
415	20231031	123400	622159760	5850	5830	5850	5830	6744
416	20231031	123300	582838150	5820	5820	5820	5820	1
417	20231031	123200	582832330	5830	5830	5830	5830	36
418	20231031	123100	582622450	5830	5830	5830	5830	0
419	20231031	123000	582622450	5830	5830	5830	5830	1
420	20231031	122900	582616620	5830	5830	5830	5830	20
421	20231031	122800	582500020	5820	5820	5820	5820	0
422	20231031	122700	582500020	5820	5820	5820	5820	10
423	20231031	122600	582441820	5830	5830	5830	5830	100
424	20231031	122500	581858820	5830	5820	5830	5820	2
425	20231031	122400	581847170	5830	5830	5830	5830	9
426	20231031	122300	581794700	5820	5820	5820	5820	0
427	20231031	122200	581794700	5820	5820	5820	5820	461
428	20231031	122100	579111680	5810	5810	5810	5810	229
429	20231031	122000	577781190	5810	5820	5820	5810	444
430	20231031	121900	575197580	5820	5820	5820	5820	500
431	20231031	121800	572287580	5820	5820	5820	5820	1059
432	20231031	121700	566124200	5820	5820	5820	5820	64
433	20231031	121600	565751720	5820	5830	5830	5820	122
434	20231031	121500	565041460	5820	5820	5820	5820	0
435	20231031	121400	565041460	5820	5830	5830	5820	2177
436	20231031	121300	552354550	5830	5840	5840	5830	5729
437	20231031	121200	518949480	5840	5840	5840	5840	21
438	20231031	121100	518826840	5840	5840	5840	5840	105
439	20231031	121000	518213640	5840	5830	5840	5830	18
440	20231031	120900	518108600	5840	5840	5840	5840	0
441	20231031	120800	518108600	5840	5840	5840	5840	6
442	20231031	120700	518073560	5840	5840	5840	5840	0
443	20231031	120600	518073560	5840	5840	5840	5840	51
444	20231031	120500	517775720	5840	5830	5840	5830	149
445	20231031	120400	516905920	5840	5840	5840	5840	1
446	20231031	120300	516900080	5830	5830	5830	5830	89
447	20231031	120200	516381210	5840	5840	5840	5840	1141
448	20231031	120100	509717770	5840	5860	5860	5840	11365
449	20231031	120000	443242280	5860	5860	5860	5860	2
450	20231031	115900	443230560	5850	5850	5850	5850	249
451	20231031	115800	441773910	5860	5860	5860	5860	0
452	20231031	115700	441773910	5860	5860	5860	5860	1
453	20231031	115600	441768050	5850	5850	5850	5850	250
454	20231031	115500	440305550	5860	5860	5860	5860	614
455	20231031	115400	436707510	5860	5860	5860	5860	1461
456	20231031	115300	428146050	5860	5860	5860	5860	4
457	20231031	115200	428122610	5860	5860	5860	5860	900
458	20231031	115100	422848610	5860	5860	5860	5860	300
459	20231031	115000	421090610	5870	5870	5870	5870	0
460	20231031	114900	421090610	5870	5870	5870	5870	674
461	20231031	114800	417134230	5880	5880	5880	5880	0
462	20231031	114700	417134230	5880	5870	5880	5870	311
463	20231031	114600	415307660	5870	5870	5870	5870	221
464	20231031	114500	414010390	5890	5890	5890	5890	0
465	20231031	114400	414010390	5890	5860	5890	5860	1000
466	20231031	114300	408148130	5870	5860	5870	5860	7
467	20231031	114200	408107090	5870	5880	5880	5870	331
468	20231031	114100	406161570	5880	5880	5880	5880	101
469	20231031	114000	405567690	5880	5880	5880	5880	10
470	20231031	113900	405508890	5870	5870	5870	5870	0
471	20231031	113800	405508890	5870	5870	5870	5870	1
472	20231031	113700	405503020	5870	5870	5870	5870	1
473	20231031	113600	405497150	5870	5870	5870	5870	0
474	20231031	113500	405497150	5870	5870	5870	5870	10
475	20231031	113400	405438450	5870	5870	5870	5870	0
476	20231031	113300	405438450	5870	5870	5870	5870	0
477	20231031	113200	405438450	5870	5870	5870	5870	10
478	20231031	113100	405379750	5860	5870	5870	5860	194
479	20231031	113000	404240990	5870	5880	5880	5870	36
480	20231031	112900	404029660	5870	5870	5870	5870	0
481	20231031	112800	404029660	5870	5870	5870	5870	12
482	20231031	112700	403959220	5870	5870	5870	5870	0
483	20231031	112600	403959220	5870	5860	5870	5860	386
484	20231031	112500	401697050	5870	5870	5870	5870	0
485	20231031	112400	401697050	5870	5870	5870	5870	0
486	20231031	112300	401697050	5870	5870	5870	5870	186
487	20231031	112200	400605230	5870	5880	5880	5870	2816
488	20231031	112100	384075290	5870	5880	5880	5870	101
489	20231031	112000	383481880	5880	5880	5880	5880	0
490	20231031	111900	383481880	5880	5890	5890	5880	135
491	20231031	111800	382687730	5880	5880	5880	5880	0
492	20231031	111700	382687730	5880	5880	5880	5880	0
493	20231031	111600	382687730	5880	5880	5880	5880	0
494	20231031	111500	382687730	5880	5900	5900	5880	120
495	20231031	111400	381980760	5900	5900	5900	5900	240
496	20231031	111300	380564760	5900	5900	5900	5890	106
497	20231031	111200	379939410	5900	5900	5900	5890	183
498	20231031	111100	378860370	5900	5900	5900	5900	110
499	20231031	111000	378211370	5890	5890	5890	5890	39
500	20231031	110900	377981660	5890	5890	5900	5890	556
501	20231031	110800	374705770	5870	5900	5900	5870	1805
502	20231031	110700	364104380	5900	5900	5900	5900	65
503	20231031	110600	363720880	5900	5900	5910	5880	652
504	20231031	110500	359875070	5900	5900	5900	5890	715
505	20231031	110400	355656720	5900	5900	5900	5900	741
506	20231031	110300	351284820	5900	5890	5900	5880	656
507	20231031	110200	347419860	5890	5880	5890	5880	306
508	20231031	110100	345620540	5880	5880	5880	5880	7
509	20231031	110000	345579380	5880	5890	5890	5880	588
510	20231031	105900	342119420	5900	5900	5900	5900	134
511	20231031	105800	341328820	5900	5900	5900	5900	74
512	20231031	105700	340892220	5890	5890	5890	5890	0
513	20231031	105600	340892220	5890	5890	5890	5890	136
514	20231031	105500	340091180	5870	5870	5870	5870	0
515	20231031	105400	340091180	5870	5870	5870	5870	0
516	20231031	105300	340091180	5870	5880	5880	5870	468
517	20231031	105200	337343700	5890	5890	5890	5890	0
518	20231031	105100	337343700	5890	5890	5890	5890	20
519	20231031	105000	337225900	5880	5880	5880	5880	108
520	20231031	104900	336590860	5880	5880	5880	5880	20
521	20231031	104800	336473260	5880	5880	5880	5880	1
522	20231031	104700	336467380	5880	5880	5880	5880	127
523	20231031	104600	335720620	5880	5880	5880	5880	56
524	20231031	104500	335391340	5880	5880	5880	5880	3
525	20231031	104400	335373700	5880	5880	5880	5870	269
526	20231031	104300	333791990	5890	5880	5890	5880	101
527	20231031	104200	333198100	5890	5890	5890	5890	2
528	20231031	104100	333186320	5890	5890	5890	5890	145
529	20231031	104000	332332270	5880	5880	5880	5880	575
530	20231031	103900	328951270	5880	5880	5890	5880	128
531	20231031	103800	328198490	5880	5890	5900	5880	345
532	20231031	103700	326166490	5900	5900	5900	5900	0
533	20231031	103600	326166490	5900	5900	5900	5900	50
534	20231031	103500	325871490	5890	5880	5890	5880	250
535	20231031	103400	324400990	5870	5890	5890	5870	659
536	20231031	103300	320530660	5890	5890	5890	5890	3
537	20231031	103200	320512990	5870	5890	5890	5870	200
538	20231031	103100	319336610	5890	5890	5890	5890	2
539	20231031	103000	319324830	5870	5880	5880	5870	140
540	20231031	102900	318501930	5870	5870	5870	5870	119
541	20231031	102800	317803400	5880	5880	5880	5880	26
542	20231031	102700	317650520	5870	5870	5870	5870	22
543	20231031	102600	317521380	5860	5860	5860	5860	399
544	20231031	102500	315183240	5870	5870	5870	5870	60
545	20231031	102400	314831040	5860	5870	5870	5860	744
546	20231031	102300	310470870	5880	5880	5890	5870	899
547	20231031	102200	305191840	5880	5880	5880	5880	1
548	20231031	102100	305185960	5880	5880	5880	5870	406
549	20231031	102000	302802050	5880	5870	5900	5870	925
550	20231031	101900	297368700	5870	5860	5870	5860	330
551	20231031	101800	295431610	5860	5860	5860	5860	8
552	20231031	101700	295384730	5870	5850	5870	5850	136
553	20231031	101600	294587130	5850	5850	5850	5850	0
554	20231031	101500	294587130	5850	5850	5850	5850	139
555	20231031	101400	293773980	5850	5860	5860	5850	6
556	20231031	101300	293738870	5860	5860	5860	5860	12
557	20231031	101200	293668550	5860	5890	5890	5860	3492
558	20231031	101100	273131690	5890	5910	5910	5890	5023
559	20231031	101000	243533070	5900	5910	5910	5900	1834
560	20231031	100900	232712300	5910	5910	5910	5910	2
561	20231031	100800	232700480	5900	5910	5910	5900	1551
562	20231031	100700	223549570	5910	5910	5910	5910	2
563	20231031	100600	223537750	5910	5910	5910	5910	0
564	20231031	100500	223537750	5910	5910	5910	5910	58
565	20231031	100400	223194970	5910	5910	5910	5910	3
566	20231031	100300	223177240	5910	5910	5910	5910	50
567	20231031	100200	222881740	5900	5900	5900	5900	0
568	20231031	100100	222881740	5900	5900	5900	5900	0
569	20231031	100000	222881740	5900	5910	5910	5900	349
570	20231031	095900	220821510	5910	5910	5910	5910	200
571	20231031	095800	219639510	5900	5900	5900	5900	50
572	20231031	095700	219344510	5900	5900	5900	5900	100
573	20231031	095600	218754510	5900	5900	5900	5890	2071
574	20231031	095500	206553620	5900	5900	5900	5900	420
575	20231031	095400	204075620	5900	5890	5900	5890	328
576	20231031	095300	202142940	5890	5890	5890	5890	835
577	20231031	095200	197224790	5910	5890	5910	5890	169
578	20231031	095100	196229360	5890	5900	5900	5890	228
579	20231031	095000	194886390	5900	5900	5900	5900	107
580	20231031	094900	194255090	5900	5900	5900	5900	10
581	20231031	094800	194196090	5880	5880	5880	5880	100
582	20231031	094700	193608090	5880	5910	5910	5880	4472
583	20231031	094600	167242640	5910	5910	5910	5910	22
584	20231031	094500	167112620	5910	5910	5910	5910	5
585	20231031	094400	167083070	5910	5920	5920	5900	732
586	20231031	094300	162760090	5920	5910	5920	5910	103
587	20231031	094200	162151330	5900	5910	5920	5900	3132
588	20231031	094100	143621260	5920	5920	5920	5920	6
589	20231031	094000	143585740	5910	5920	5920	5910	1279
590	20231031	093900	136014660	5920	5920	5930	5910	1127
591	20231031	093800	129346340	5920	5930	5930	5920	246
592	20231031	093700	127890000	5930	5960	5960	5930	1343
593	20231031	093600	119903080	5960	5960	5960	5960	31
594	20231031	093500	119718320	5960	5960	5960	5960	203
595	20231031	093400	118508440	5960	5990	5990	5960	2245
596	20231031	093300	105088170	5990	5990	5990	5990	443
597	20231031	093200	102434600	5990	5990	5990	5980	181
598	20231031	093100	101351580	5990	5990	5990	5990	780
599	20231031	093000	96679380	5980	5990	5990	5980	945
600	20231031	092900	91021830	5980	5990	5990	5980	134
601	20231031	092800	90219630	5990	6010	6010	5990	642
602	20231031	092700	86366880	6030	6030	6030	6030	20
603	20231031	092600	86246280	6010	6030	6030	6010	217
604	20231031	092500	84938370	6010	6010	6010	6010	81
605	20231031	092400	84451560	6000	6000	6000	6000	100
606	20231031	092300	83851560	6000	6030	6030	6000	1533
607	20231031	092200	74643200	6030	6030	6030	6030	74
608	20231031	092100	74196980	6030	6030	6030	6020	138
609	20231031	092000	73366200	6030	6040	6040	6030	251
610	20231031	091900	71852470	6040	6040	6040	6040	10
611	20231031	091800	71792070	6050	6050	6050	6050	1
612	20231031	091700	71786020	6050	6050	6050	6040	343
613	20231031	091600	69711040	6020	6050	6060	6010	1437
614	20231031	091500	61060590	6050	6100	6100	6050	1418
615	20231031	091400	52462420	6100	6110	6110	6080	225
616	20231031	091300	51092520	6110	6080	6110	6080	15
617	20231031	091200	51001020	6080	6100	6100	6070	2363
618	20231031	091100	36616720	6120	6120	6120	6120	1103
619	20231031	091000	29866360	6120	6110	6120	6110	75
620	20231031	090900	29407610	6100	6100	6100	6090	439
621	20231031	090800	26730980	6100	6100	6100	6100	4
622	20231031	090700	26706580	6080	6120	6120	6080	1064
623	20231031	090600	20212320	6120	6160	6160	6120	654
624	20231031	090500	16191940	6170	6170	6180	6170	502
625	20231031	090400	13094480	6170	6170	6170	6170	146
626	20231031	090300	12193660	6170	6170	6170	6170	12
627	20231031	090200	12119620	6180	6200	6200	6180	243
628	20231031	090100	10616880	6200	6230	6230	6180	293
629	20231031	090000	8805450	6230	6260	6260	6180	1414