KissMeData/237750/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204500	170641310	4995	4995	4995	4995	1175
3	20231031	204400	170641310	4995	4995	4995	4995	0
4	20231031	204300	170641310	4995	4995	4995	4995	0
5	20231031	204200	170641310	4995	4995	4995	4995	0
6	20231031	204100	170641310	4995	4995	4995	4995	0
7	20231031	204000	170641310	4995	4995	4995	4995	0
8	20231031	203900	170641310	4995	4995	4995	4995	0
9	20231031	203800	170641310	4995	4995	4995	4995	0
10	20231031	203700	170641310	4995	4995	4995	4995	0
11	20231031	203600	170641310	4995	4995	4995	4995	0
12	20231031	203500	170641310	4995	4995	4995	4995	0
13	20231031	203400	170641310	4995	4995	4995	4995	0
14	20231031	203300	170641310	4995	4995	4995	4995	0
15	20231031	203200	170641310	4995	4995	4995	4995	0
16	20231031	203100	170641310	4995	4995	4995	4995	0
17	20231031	203000	170641310	4995	4995	4995	4995	0
18	20231031	202900	170641310	4995	4995	4995	4995	0
19	20231031	202800	170641310	4995	4995	4995	4995	0
20	20231031	202700	170641310	4995	4995	4995	4995	0
21	20231031	202600	170641310	4995	4995	4995	4995	0
22	20231031	202500	170641310	4995	4995	4995	4995	0
23	20231031	202400	170641310	4995	4995	4995	4995	0
24	20231031	202300	170641310	4995	4995	4995	4995	0
25	20231031	202200	170641310	4995	4995	4995	4995	0
26	20231031	202100	170641310	4995	4995	4995	4995	0
27	20231031	202000	170641310	4995	4995	4995	4995	0
28	20231031	201900	170641310	4995	4995	4995	4995	0
29	20231031	201800	170641310	4995	4995	4995	4995	0
30	20231031	201700	170641310	4995	4995	4995	4995	0
31	20231031	201600	170641310	4995	4995	4995	4995	0
32	20231031	201500	170641310	4995	4995	4995	4995	1175
33	20231031	201400	170641310	4995	4995	4995	4995	0
34	20231031	201300	170641310	4995	4995	4995	4995	0
35	20231031	201200	170641310	4995	4995	4995	4995	0
36	20231031	201100	170641310	4995	4995	4995	4995	0
37	20231031	201000	170641310	4995	4995	4995	4995	0
38	20231031	200900	170641310	4995	4995	4995	4995	0
39	20231031	200800	170641310	4995	4995	4995	4995	0
40	20231031	200700	170641310	4995	4995	4995	4995	0
41	20231031	200600	170641310	4995	4995	4995	4995	0
42	20231031	200500	170641310	4995	4995	4995	4995	0
43	20231031	200400	170641310	4995	4995	4995	4995	0
44	20231031	200300	170641310	4995	4995	4995	4995	0
45	20231031	200200	170641310	4995	4995	4995	4995	0
46	20231031	200100	170641310	4995	4995	4995	4995	0
47	20231031	200000	170641310	4995	4995	4995	4995	0
48	20231031	195900	170641310	4995	4995	4995	4995	0
49	20231031	195800	170641310	4995	4995	4995	4995	0
50	20231031	195700	170641310	4995	4995	4995	4995	0
51	20231031	195600	170641310	4995	4995	4995	4995	0
52	20231031	195500	170641310	4995	4995	4995	4995	0
53	20231031	195400	170641310	4995	4995	4995	4995	0
54	20231031	195300	170641310	4995	4995	4995	4995	0
55	20231031	195200	170641310	4995	4995	4995	4995	0
56	20231031	195100	170641310	4995	4995	4995	4995	0
57	20231031	195000	170641310	4995	4995	4995	4995	0
58	20231031	194900	170641310	4995	4995	4995	4995	0
59	20231031	194800	170641310	4995	4995	4995	4995	0
60	20231031	194700	170641310	4995	4995	4995	4995	0
61	20231031	194600	170641310	4995	4995	4995	4995	0
62	20231031	194500	170641310	4995	4995	4995	4995	1175
63	20231031	194400	170641310	4995	4995	4995	4995	0
64	20231031	194300	170641310	4995	4995	4995	4995	0
65	20231031	194200	170641310	4995	4995	4995	4995	0
66	20231031	194100	170641310	4995	4995	4995	4995	0
67	20231031	194000	170641310	4995	4995	4995	4995	0
68	20231031	193900	170641310	4995	4995	4995	4995	0
69	20231031	193800	170641310	4995	4995	4995	4995	0
70	20231031	193700	170641310	4995	4995	4995	4995	0
71	20231031	193600	170641310	4995	4995	4995	4995	0
72	20231031	193500	170641310	4995	4995	4995	4995	0
73	20231031	193400	170641310	4995	4995	4995	4995	0
74	20231031	193300	170641310	4995	4995	4995	4995	0
75	20231031	193200	170641310	4995	4995	4995	4995	0
76	20231031	193100	170641310	4995	4995	4995	4995	0
77	20231031	193000	170641310	4995	4995	4995	4995	0
78	20231031	192900	170641310	4995	4995	4995	4995	0
79	20231031	192800	170641310	4995	4995	4995	4995	0
80	20231031	192700	170641310	4995	4995	4995	4995	0
81	20231031	192600	170641310	4995	4995	4995	4995	0
82	20231031	192500	170641310	4995	4995	4995	4995	0
83	20231031	192400	170641310	4995	4995	4995	4995	0
84	20231031	192300	170641310	4995	4995	4995	4995	0
85	20231031	192200	170641310	4995	4995	4995	4995	0
86	20231031	192100	170641310	4995	4995	4995	4995	0
87	20231031	192000	170641310	4995	4995	4995	4995	0
88	20231031	191900	170641310	4995	4995	4995	4995	0
89	20231031	191800	170641310	4995	4995	4995	4995	0
90	20231031	191700	170641310	4995	4995	4995	4995	0
91	20231031	191600	170641310	4995	4995	4995	4995	0
92	20231031	191500	170641310	4995	4995	4995	4995	1175
93	20231031	191400	170641310	4995	4995	4995	4995	0
94	20231031	191300	170641310	4995	4995	4995	4995	0
95	20231031	191200	170641310	4995	4995	4995	4995	0
96	20231031	191100	170641310	4995	4995	4995	4995	0
97	20231031	191000	170641310	4995	4995	4995	4995	0
98	20231031	190900	170641310	4995	4995	4995	4995	0
99	20231031	190800	170641310	4995	4995	4995	4995	0
100	20231031	190700	170641310	4995	4995	4995	4995	0
101	20231031	190600	170641310	4995	4995	4995	4995	0
102	20231031	190500	170641310	4995	4995	4995	4995	0
103	20231031	190400	170641310	4995	4995	4995	4995	0
104	20231031	190300	170641310	4995	4995	4995	4995	0
105	20231031	190200	170641310	4995	4995	4995	4995	0
106	20231031	190100	170641310	4995	4995	4995	4995	0
107	20231031	190000	170641310	4995	4995	4995	4995	0
108	20231031	185900	170641310	4995	4995	4995	4995	0
109	20231031	185800	170641310	4995	4995	4995	4995	0
110	20231031	185700	170641310	4995	4995	4995	4995	0
111	20231031	185600	170641310	4995	4995	4995	4995	0
112	20231031	185500	170641310	4995	4995	4995	4995	0
113	20231031	185400	170641310	4995	4995	4995	4995	0
114	20231031	185300	170641310	4995	4995	4995	4995	0
115	20231031	185200	170641310	4995	4995	4995	4995	0
116	20231031	185100	170641310	4995	4995	4995	4995	0
117	20231031	185000	170641310	4995	4995	4995	4995	0
118	20231031	184900	170641310	4995	4995	4995	4995	0
119	20231031	184800	170641310	4995	4995	4995	4995	0
120	20231031	184700	170641310	4995	4995	4995	4995	0
121	20231031	184600	170641310	4995	4995	4995	4995	0
122	20231031	184500	170641310	4995	4995	4995	4995	1175
123	20231031	184400	170641310	4995	4995	4995	4995	0
124	20231031	184300	170641310	4995	4995	4995	4995	0
125	20231031	184200	170641310	4995	4995	4995	4995	0
126	20231031	184100	170641310	4995	4995	4995	4995	0
127	20231031	184000	170641310	4995	4995	4995	4995	0
128	20231031	183900	170641310	4995	4995	4995	4995	0
129	20231031	183800	170641310	4995	4995	4995	4995	0
130	20231031	183700	170641310	4995	4995	4995	4995	0
131	20231031	183600	170641310	4995	4995	4995	4995	0
132	20231031	183500	170641310	4995	4995	4995	4995	0
133	20231031	183400	170641310	4995	4995	4995	4995	0
134	20231031	183300	170641310	4995	4995	4995	4995	0
135	20231031	183200	170641310	4995	4995	4995	4995	0
136	20231031	183100	170641310	4995	4995	4995	4995	0
137	20231031	183000	170641310	4995	4995	4995	4995	0
138	20231031	182900	170641310	4995	4995	4995	4995	0
139	20231031	182800	170641310	4995	4995	4995	4995	0
140	20231031	182700	170641310	4995	4995	4995	4995	0
141	20231031	182600	170641310	4995	4995	4995	4995	0
142	20231031	182500	170641310	4995	4995	4995	4995	0
143	20231031	182400	170641310	4995	4995	4995	4995	0
144	20231031	182300	170641310	4995	4995	4995	4995	0
145	20231031	182200	170641310	4995	4995	4995	4995	0
146	20231031	182100	170641310	4995	4995	4995	4995	0
147	20231031	182000	170641310	4995	4995	4995	4995	0
148	20231031	181900	170641310	4995	4995	4995	4995	0
149	20231031	181800	170641310	4995	4995	4995	4995	0
150	20231031	181700	170641310	4995	4995	4995	4995	0
151	20231031	181600	170641310	4995	4995	4995	4995	0
152	20231031	181500	170641310	4995	4995	4995	4995	1175
153	20231031	181400	170641310	4995	4995	4995	4995	0
154	20231031	181300	170641310	4995	4995	4995	4995	0
155	20231031	181200	170641310	4995	4995	4995	4995	0
156	20231031	181100	170641310	4995	4995	4995	4995	0
157	20231031	181000	170641310	4995	4995	4995	4995	0
158	20231031	180900	170641310	4995	4995	4995	4995	0
159	20231031	180800	170641310	4995	4995	4995	4995	0
160	20231031	180700	170641310	4995	4995	4995	4995	0
161	20231031	180600	170641310	4995	4995	4995	4995	0
162	20231031	180500	170641310	4995	4995	4995	4995	0
163	20231031	180400	170641310	4995	4995	4995	4995	0
164	20231031	180300	170641310	4995	4995	4995	4995	0
165	20231031	180200	170641310	4995	4995	4995	4995	0
166	20231031	180100	170641310	4995	4995	4995	4995	0
167	20231031	180000	170641310	4995	4995	4995	4995	0
168	20231031	175900	170641310	4995	4995	4995	4995	0
169	20231031	175800	170641310	4995	4995	4995	4995	0
170	20231031	175700	170641310	4995	4995	4995	4995	0
171	20231031	175600	170641310	4995	4995	4995	4995	0
172	20231031	175500	170641310	4995	4995	4995	4995	0
173	20231031	175400	170641310	4995	4995	4995	4995	0
174	20231031	175300	170641310	4995	4995	4995	4995	0
175	20231031	175200	170641310	4995	4995	4995	4995	0
176	20231031	175100	170641310	4995	4995	4995	4995	0
177	20231031	175000	170641310	4995	4995	4995	4995	0
178	20231031	174900	170641310	4995	4995	4995	4995	0
179	20231031	174800	170641310	4995	4995	4995	4995	0
180	20231031	174700	170641310	4995	4995	4995	4995	0
181	20231031	174600	170641310	4995	4995	4995	4995	0
182	20231031	174500	170641310	4995	4995	4995	4995	1175
183	20231031	174400	170641310	4995	4995	4995	4995	0
184	20231031	174300	170641310	4995	4995	4995	4995	0
185	20231031	174200	170641310	4995	4995	4995	4995	0
186	20231031	174100	170641310	4995	4995	4995	4995	0
187	20231031	174000	170641310	4995	4995	4995	4995	0
188	20231031	173900	170641310	4995	4995	4995	4995	0
189	20231031	173800	170641310	4995	4995	4995	4995	0
190	20231031	173700	170641310	4995	4995	4995	4995	0
191	20231031	173600	170641310	4995	4995	4995	4995	0
192	20231031	173500	170641310	4995	4995	4995	4995	0
193	20231031	173400	170641310	4995	4995	4995	4995	0
194	20231031	173300	170641310	4995	4995	4995	4995	0
195	20231031	173200	170641310	4995	4995	4995	4995	0
196	20231031	173100	170641310	4995	4995	4995	4995	0
197	20231031	173000	170641310	4995	4995	4995	4995	0
198	20231031	172900	170641310	4995	4995	4995	4995	0
199	20231031	172800	170641310	4995	4995	4995	4995	0
200	20231031	172700	170641310	4995	4995	4995	4995	0
201	20231031	172600	170641310	4995	4995	4995	4995	0
202	20231031	172500	170641310	4995	4995	4995	4995	0
203	20231031	172400	170641310	4995	4995	4995	4995	0
204	20231031	172300	170641310	4995	4995	4995	4995	0
205	20231031	172200	170641310	4995	4995	4995	4995	0
206	20231031	172100	170641310	4995	4995	4995	4995	0
207	20231031	172000	170641310	4995	4995	4995	4995	0
208	20231031	171900	170641310	4995	4995	4995	4995	0
209	20231031	171800	170641310	4995	4995	4995	4995	0
210	20231031	171700	170641310	4995	4995	4995	4995	0
211	20231031	171600	170641310	4995	4995	4995	4995	0
212	20231031	171500	170641310	4995	4995	4995	4995	1175
213	20231031	171400	170641310	4995	4995	4995	4995	0
214	20231031	171300	170641310	4995	4995	4995	4995	0
215	20231031	171200	170641310	4995	4995	4995	4995	0
216	20231031	171100	170641310	4995	4995	4995	4995	0
217	20231031	171000	170641310	4995	4995	4995	4995	0
218	20231031	170900	170641310	4995	4995	4995	4995	0
219	20231031	170800	170641310	4995	4995	4995	4995	0
220	20231031	170700	170641310	4995	4995	4995	4995	0
221	20231031	170600	170641310	4995	4995	4995	4995	0
222	20231031	170500	170641310	4995	4995	4995	4995	0
223	20231031	170400	170641310	4995	4995	4995	4995	0
224	20231031	170300	170641310	4995	4995	4995	4995	0
225	20231031	170200	170641310	4995	4995	4995	4995	0
226	20231031	170100	170641310	4995	4995	4995	4995	0
227	20231031	170000	170641310	4995	4995	4995	4995	0
228	20231031	165900	170641310	4995	4995	4995	4995	0
229	20231031	165800	170641310	4995	4995	4995	4995	0
230	20231031	165700	170641310	4995	4995	4995	4995	0
231	20231031	165600	170641310	4995	4995	4995	4995	0
232	20231031	165500	170641310	4995	4995	4995	4995	0
233	20231031	165400	170641310	4995	4995	4995	4995	0
234	20231031	165300	170641310	4995	4995	4995	4995	0
235	20231031	165200	170641310	4995	4995	4995	4995	0
236	20231031	165100	170641310	4995	4995	4995	4995	0
237	20231031	165000	170641310	4995	4995	4995	4995	0
238	20231031	164900	170641310	4995	4995	4995	4995	0
239	20231031	164800	170641310	4995	4995	4995	4995	0
240	20231031	164700	170641310	4995	4995	4995	4995	0
241	20231031	164600	170641310	4995	4995	4995	4995	0
242	20231031	164500	170641310	4995	4995	4995	4995	1175
243	20231031	164400	170641310	4995	4995	4995	4995	0
244	20231031	164300	170641310	4995	4995	4995	4995	0
245	20231031	164200	170641310	4995	4995	4995	4995	0
246	20231031	164100	170641310	4995	4995	4995	4995	0
247	20231031	164000	170641310	4995	4995	4995	4995	0
248	20231031	163900	170641310	4995	4995	4995	4995	0
249	20231031	163800	170641310	4995	4995	4995	4995	0
250	20231031	163700	170641310	4995	4995	4995	4995	0
251	20231031	163600	170641310	4995	4995	4995	4995	0
252	20231031	163500	170641310	4995	4995	4995	4995	0
253	20231031	163400	170641310	4995	4995	4995	4995	0
254	20231031	163300	170641310	4995	4995	4995	4995	0
255	20231031	163200	170641310	4995	4995	4995	4995	0
256	20231031	163100	170641310	4995	4995	4995	4995	0
257	20231031	163000	170641310	4995	4995	4995	4995	0
258	20231031	162900	170641310	4995	4995	4995	4995	0
259	20231031	162800	170641310	4995	4995	4995	4995	0
260	20231031	162700	170641310	4995	4995	4995	4995	0
261	20231031	162600	170641310	4995	4995	4995	4995	0
262	20231031	162500	170641310	4995	4995	4995	4995	0
263	20231031	162400	170641310	4995	4995	4995	4995	0
264	20231031	162300	170641310	4995	4995	4995	4995	0
265	20231031	162200	170641310	4995	4995	4995	4995	0
266	20231031	162100	170641310	4995	4995	4995	4995	0
267	20231031	162000	170641310	4995	4995	4995	4995	0
268	20231031	161900	170641310	4995	4995	4995	4995	0
269	20231031	161800	170641310	4995	4995	4995	4995	0
270	20231031	161700	170641310	4995	4995	4995	4995	0
271	20231031	161600	170641310	4995	4995	4995	4995	0
272	20231031	161500	170641310	4995	4995	4995	4995	1175
273	20231031	161400	170641310	4995	4995	4995	4995	0
274	20231031	161300	170641310	4995	4995	4995	4995	0
275	20231031	161200	170641310	4995	4995	4995	4995	0
276	20231031	161100	170641310	4995	4995	4995	4995	0
277	20231031	161000	170641310	4995	4995	4995	4995	0
278	20231031	160900	170641310	4995	4995	4995	4995	0
279	20231031	160800	170641310	4995	4995	4995	4995	0
280	20231031	160700	170641310	4995	4995	4995	4995	0
281	20231031	160600	170641310	4995	4995	4995	4995	0
282	20231031	160500	170641310	4995	4995	4995	4995	0
283	20231031	160400	170641310	4995	4995	4995	4995	0
284	20231031	160300	170641310	4995	4995	4995	4995	0
285	20231031	160200	170641310	4995	4995	4995	4995	0
286	20231031	160100	170641310	4995	4995	4995	4995	0
287	20231031	160000	170641310	4995	4995	4995	4995	0
288	20231031	155900	170641310	4995	4995	4995	4995	0
289	20231031	155800	170641310	4995	4995	4995	4995	0
290	20231031	155700	170641310	4995	4995	4995	4995	0
291	20231031	155600	170641310	4995	4995	4995	4995	0
292	20231031	155500	170641310	4995	4995	4995	4995	0
293	20231031	155400	170641310	4995	4995	4995	4995	0
294	20231031	155300	170641310	4995	4995	4995	4995	0
295	20231031	155200	170641310	4995	4995	4995	4995	0
296	20231031	155100	170641310	4995	4995	4995	4995	0
297	20231031	155000	170641310	4995	4995	4995	4995	0
298	20231031	154900	170641310	4995	4995	4995	4995	0
299	20231031	154800	170641310	4995	4995	4995	4995	0
300	20231031	154700	170641310	4995	4995	4995	4995	0
301	20231031	154600	170641310	4995	4995	4995	4995	0
302	20231031	154500	170641310	4995	4995	4995	4995	1175
303	20231031	154400	170641310	4995	4995	4995	4995	0
304	20231031	154300	170641310	4995	4995	4995	4995	0
305	20231031	154200	170641310	4995	4995	4995	4995	0
306	20231031	154100	170641310	4995	4995	4995	4995	0
307	20231031	154000	170641310	4995	4995	4995	4995	0
308	20231031	153900	170641310	4995	4995	4995	4995	0
309	20231031	153800	170641310	4995	4995	4995	4995	0
310	20231031	153700	170641310	4995	4995	4995	4995	0
311	20231031	153600	170641310	4995	4995	4995	4995	0
312	20231031	153500	170641310	4995	4995	4995	4995	0
313	20231031	153400	170641310	4995	4995	4995	4995	0
314	20231031	153300	170641310	4995	4995	4995	4995	0
315	20231031	153200	170641310	4995	4995	4995	4995	0
316	20231031	153100	170641310	4995	4995	4995	4995	0
317	20231031	153000	170641310	4995	4995	4995	4995	1175
318	20231031	152900	164772185	5000	5000	5000	5000	0
319	20231031	152800	164772185	5000	5000	5000	5000	0
320	20231031	152700	164772185	5000	5000	5000	5000	0
321	20231031	152600	164772185	5000	5000	5000	5000	0
322	20231031	152500	164772185	5000	5000	5000	5000	0
323	20231031	152400	164772185	5000	5000	5000	5000	0
324	20231031	152300	164772185	5000	5000	5000	5000	0
325	20231031	152200	164772185	5000	5000	5000	5000	0
326	20231031	152100	164772185	5000	5000	5000	5000	0
327	20231031	152000	164772185	5000	5000	5000	5000	0
328	20231031	151900	164772185	5000	5000	5010	5000	377
329	20231031	151800	162886605	5000	5000	5000	5000	1
330	20231031	151700	162881605	5000	5000	5000	5000	1
331	20231031	151600	162876605	5000	5000	5000	5000	1
332	20231031	151500	162871605	5010	5000	5010	5000	7
333	20231031	151400	162836545	5000	5000	5000	5000	1
334	20231031	151300	162831545	5000	5000	5000	5000	1
335	20231031	151200	162826545	5000	5000	5000	5000	1
336	20231031	151100	162821545	5010	5000	5010	5000	6
337	20231031	151000	162791495	5010	5000	5010	5000	2
338	20231031	150900	162781485	5010	5010	5010	5000	265
339	20231031	150800	161454385	5010	5010	5010	5010	1
340	20231031	150700	161449375	5010	5010	5010	5010	1
341	20231031	150600	161444365	5010	5010	5010	5010	1
342	20231031	150500	161439355	5010	5000	5010	5000	68
343	20231031	150400	161098685	5010	5000	5010	5000	4
344	20231031	150300	161078655	5000	5000	5000	5000	1
345	20231031	150200	161073655	5000	5000	5000	5000	1
346	20231031	150100	161068655	5010	5000	5010	5000	20
347	20231031	150000	160968465	5000	5000	5000	5000	1
348	20231031	145900	160963465	5010	5000	5010	5000	101
349	20231031	145800	160457465	5010	5000	5010	5000	17
350	20231031	145700	160372305	5000	4995	5000	4995	335
351	20231031	145600	158697310	5000	5000	5000	5000	17
352	20231031	145500	158612310	5000	5000	5000	5000	1
353	20231031	145400	158607310	5000	5000	5000	5000	1
354	20231031	145300	158602310	5000	5000	5000	5000	1
355	20231031	145200	158597310	5000	5000	5000	5000	178
356	20231031	145100	157707310	5000	5000	5000	5000	1
357	20231031	145000	157702310	5000	5000	5000	5000	1
358	20231031	144900	157697310	5010	5000	5010	5000	212
359	20231031	144800	156637220	5000	5000	5000	5000	1
360	20231031	144700	156632220	5000	5000	5000	5000	1
361	20231031	144600	156627220	5010	5000	5010	5000	100
362	20231031	144500	156126230	5000	5000	5000	5000	1
363	20231031	144400	156121230	5000	5000	5000	5000	1
364	20231031	144300	156116230	5000	5000	5000	5000	1
365	20231031	144200	156111230	5000	5000	5000	5000	1
366	20231031	144100	156106230	5000	5000	5000	5000	1
367	20231031	144000	156101230	5000	5000	5000	5000	1
368	20231031	143900	156096230	5010	4995	5010	4995	2
369	20231031	143800	156086225	4995	5000	5000	4995	559
370	20231031	143700	153291680	5000	5000	5000	5000	463
371	20231031	143600	150976680	5000	5000	5000	5000	1
372	20231031	143500	150971680	5000	5000	5000	5000	1
373	20231031	143400	150966680	5000	5000	5000	5000	9
374	20231031	143300	150921680	5000	5000	5000	5000	321
375	20231031	143200	149316680	5000	5000	5000	5000	1
376	20231031	143100	149311680	5000	5020	5020	5000	1364
377	20231031	143000	142479590	5030	5020	5030	5020	20
378	20231031	142900	142379000	5020	5020	5020	5020	1
379	20231031	142800	142373980	5030	5020	5030	5020	17
380	20231031	142700	142288480	5020	5020	5020	5020	1
381	20231031	142600	142283460	5020	5020	5020	5020	1
382	20231031	142500	142278440	5020	5020	5020	5020	1
383	20231031	142400	142273420	5020	5020	5020	5020	1
384	20231031	142300	142268400	5020	5020	5020	5020	1
385	20231031	142200	142263380	5020	5020	5020	5020	206
386	20231031	142100	141229260	5020	5020	5020	5020	1
387	20231031	142000	141224240	5020	5020	5020	5020	1
388	20231031	141900	141219220	5020	5020	5020	5020	1
389	20231031	141800	141214200	5020	5020	5020	5020	374
390	20231031	141700	139336720	5030	5030	5030	5030	199
391	20231031	141600	138335750	5030	5030	5030	5030	1
392	20231031	141500	138330720	5030	5030	5030	5030	501
393	20231031	141400	135810690	5040	5040	5040	5040	291
394	20231031	141300	134344050	5040	5040	5040	5040	1
395	20231031	141200	134339010	5040	5040	5040	5040	1
396	20231031	141100	134333970	5040	5040	5040	5040	1
397	20231031	141000	134328930	5040	5040	5040	5040	301
398	20231031	140900	132811890	5040	5030	5040	5030	629
399	20231031	140800	129641740	5030	5030	5030	5030	41
400	20231031	140700	129435510	5030	5030	5030	5030	1
401	20231031	140600	129430480	5030	5030	5030	5030	1
402	20231031	140500	129425450	5030	5030	5030	5030	1
403	20231031	140400	129420420	5030	5030	5030	5030	1
404	20231031	140300	129415390	5030	5030	5030	5030	1
405	20231031	140200	129410360	5040	5030	5040	5030	101
406	20231031	140100	128901330	5040	5040	5040	5040	804
407	20231031	140000	124849170	5040	5050	5050	5040	118
408	20231031	135900	124254240	5060	5050	5060	5050	70
409	20231031	135800	123900050	5060	5040	5060	5040	17
410	20231031	135700	123814050	5040	5040	5040	5040	1
411	20231031	135600	123809010	5040	5040	5040	5040	1
412	20231031	135500	123803970	5040	5040	5040	5040	1
413	20231031	135400	123798930	5040	5040	5040	5040	1
414	20231031	135300	123793890	5040	5040	5040	5040	1
415	20231031	135200	123788850	5050	5050	5050	5050	100
416	20231031	135100	123283850	5060	5060	5060	5060	0
417	20231031	135000	123283850	5060	5040	5060	5040	20
418	20231031	134900	123182670	5040	5040	5040	5040	1
419	20231031	134800	123177630	5040	5040	5040	5040	1
420	20231031	134700	123172590	5040	5040	5040	5040	1
421	20231031	134600	123167550	5040	5040	5040	5040	1
422	20231031	134500	123162510	5040	5040	5040	5040	1
423	20231031	134400	123157470	5040	5040	5040	5040	1
424	20231031	134300	123152430	5040	5040	5040	5040	1
425	20231031	134200	123147390	5040	5040	5040	5040	1
426	20231031	134100	123142350	5040	5040	5040	5040	1
427	20231031	134000	123137310	5040	5040	5040	5040	1
428	20231031	133900	123132270	5040	5040	5040	5040	1
429	20231031	133800	123127230	5040	5040	5040	5040	1
430	20231031	133700	123122190	5040	5040	5040	5040	1
431	20231031	133600	123117150	5040	5040	5040	5040	1
432	20231031	133500	123112110	5040	5040	5040	5040	1
433	20231031	133400	123107070	5040	5040	5040	5040	1
434	20231031	133300	123102030	5040	5040	5040	5040	1
435	20231031	133200	123096990	5040	5040	5040	5040	1
436	20231031	133100	123091950	5040	5040	5040	5040	1
437	20231031	133000	123086910	5040	5040	5040	5040	15
438	20231031	132900	123011310	5040	5040	5050	5030	347
439	20231031	132800	121259910	5050	5050	5050	5050	327
440	20231031	132700	119608560	5050	5050	5050	5050	1
441	20231031	132600	119603510	5050	5060	5060	5050	578
442	20231031	132500	116678850	5090	5090	5090	5090	0
443	20231031	132400	116678850	5090	5090	5090	5090	14
444	20231031	132300	116607590	5100	5100	5100	5100	0
445	20231031	132200	116607590	5100	5100	5100	5100	0
446	20231031	132100	116607590	5100	5100	5100	5100	18
447	20231031	132000	116515790	5110	5110	5110	5110	0
448	20231031	131900	116515790	5110	5070	5110	5070	200
449	20231031	131800	115496380	5080	5070	5080	5070	200
450	20231031	131700	114482290	5080	5070	5080	5070	13
451	20231031	131600	114416260	5080	5080	5080	5080	200
452	20231031	131500	113400260	5090	5090	5090	5090	0
453	20231031	131400	113400260	5090	5090	5090	5090	0
454	20231031	131300	113400260	5090	5080	5090	5080	17
455	20231031	131200	113313760	5090	5090	5090	5090	0
456	20231031	131100	113313760	5090	5090	5090	5090	0
457	20231031	131000	113313760	5090	5060	5090	5060	20
458	20231031	130900	113211990	5060	5060	5060	5060	1
459	20231031	130800	113206930	5060	5060	5060	5060	1
460	20231031	130700	113201870	5060	5080	5080	5060	6501
461	20231031	130600	80280130	5080	5080	5080	5080	1
462	20231031	130500	80275050	5080	5080	5080	5080	1
463	20231031	130400	80269970	5080	5080	5080	5080	1
464	20231031	130300	80264890	5080	5080	5080	5080	1
465	20231031	130200	80259810	5080	5080	5080	5080	2
466	20231031	130100	80249650	5080	5080	5080	5080	2
467	20231031	130000	80239490	5080	5080	5080	5080	2
468	20231031	125900	80229330	5080	5080	5080	5080	2
469	20231031	125800	80219170	5080	5080	5080	5080	2
470	20231031	125700	80209010	5080	5080	5080	5080	372
471	20231031	125600	78319250	5080	5080	5080	5080	2
472	20231031	125500	78309090	5080	5080	5080	5080	2
473	20231031	125400	78298930	5080	5080	5080	5080	2
474	20231031	125300	78288770	5080	5080	5080	5080	2
475	20231031	125200	78278610	5080	5080	5080	5080	2
476	20231031	125100	78268450	5080	5080	5080	5080	2
477	20231031	125000	78258290	5080	5080	5080	5080	2
478	20231031	124900	78248130	5080	5080	5080	5080	2
479	20231031	124800	78237970	5080	5080	5080	5080	2
480	20231031	124700	78227810	5080	5080	5080	5080	2
481	20231031	124600	78217650	5080	5080	5080	5080	2
482	20231031	124500	78207490	5080	5080	5080	5080	2
483	20231031	124400	78197330	5080	5080	5080	5080	2
484	20231031	124300	78187170	5080	5080	5080	5080	2
485	20231031	124200	78177010	5080	5080	5080	5080	2
486	20231031	124100	78166850	5080	5080	5080	5080	2
487	20231031	124000	78156690	5080	5080	5080	5080	2
488	20231031	123900	78146530	5080	5080	5080	5080	4
489	20231031	123800	78126210	5110	5110	5110	5110	0
490	20231031	123700	78126210	5110	5100	5110	5100	6
491	20231031	123600	78095570	5110	5080	5110	5080	202
492	20231031	123500	77065120	5080	5070	5080	5070	3
493	20231031	123400	77049900	5070	5070	5070	5070	223
494	20231031	123300	75919290	5070	5070	5070	5070	2
495	20231031	123200	75909150	5070	5070	5070	5070	2
496	20231031	123100	75899010	5070	5070	5070	5070	22
497	20231031	123000	75787470	5080	5070	5080	5070	27
498	20231031	122900	75650330	5070	5070	5070	5070	2
499	20231031	122800	75640190	5070	5070	5070	5070	2
500	20231031	122700	75630050	5070	5070	5070	5070	2
501	20231031	122600	75619910	5070	5070	5070	5070	2
502	20231031	122500	75609770	5070	5070	5070	5070	2
503	20231031	122400	75599630	5070	5070	5070	5070	2
504	20231031	122300	75589490	5070	5070	5070	5070	2
505	20231031	122200	75579350	5070	5070	5070	5070	345
506	20231031	122100	73830200	5070	5070	5070	5070	2
507	20231031	122000	73820060	5070	5070	5070	5070	2
508	20231031	121900	73809920	5070	5070	5070	5070	236
509	20231031	121800	72613400	5070	5070	5070	5070	2
510	20231031	121700	72603260	5070	5070	5070	5070	2
511	20231031	121600	72593120	5070	5070	5070	5070	2
512	20231031	121500	72582980	5070	5070	5070	5070	2
513	20231031	121400	72572840	5070	5070	5070	5070	2
514	20231031	121300	72562700	5070	5070	5070	5070	127
515	20231031	121200	71918810	5070	5070	5070	5070	2
516	20231031	121100	71908670	5070	5070	5070	5070	2
517	20231031	121000	71898530	5070	5070	5070	5070	2
518	20231031	120900	71888390	5070	5070	5070	5070	2
519	20231031	120800	71878250	5080	5070	5080	5070	491
520	20231031	120700	69388700	5070	5070	5070	5070	2
521	20231031	120600	69378560	5070	5070	5070	5070	4
522	20231031	120500	69358280	5070	5070	5070	5070	2
523	20231031	120400	69348140	5070	5070	5070	5070	2
524	20231031	120300	69338000	5070	5070	5070	5070	282
525	20231031	120200	67908260	5070	5070	5070	5070	2
526	20231031	120100	67898120	5070	5070	5070	5070	2
527	20231031	120000	67887980	5070	5070	5070	5070	2
528	20231031	115900	67877840	5070	5070	5070	5070	2
529	20231031	115800	67867700	5070	5070	5070	5070	2
530	20231031	115700	67857560	5070	5070	5070	5070	2
531	20231031	115600	67847420	5070	5070	5070	5070	2
532	20231031	115500	67837280	5070	5070	5070	5070	2
533	20231031	115400	67827140	5070	5070	5070	5070	2
534	20231031	115300	67817000	5070	5070	5070	5070	2
535	20231031	115200	67806860	5070	5070	5070	5070	2
536	20231031	115100	67796720	5070	5070	5070	5070	2
537	20231031	115000	67786580	5080	5070	5080	5070	22
538	20231031	114900	67674840	5070	5070	5070	5070	55
539	20231031	114800	67395990	5070	5070	5070	5070	2
540	20231031	114700	67385850	5070	5070	5070	5070	62
541	20231031	114600	67071510	5070	5070	5070	5070	2
542	20231031	114500	67061370	5070	5070	5070	5070	2
543	20231031	114400	67051230	5070	5070	5070	5070	2
544	20231031	114300	67041090	5070	5070	5070	5070	2
545	20231031	114200	67030950	5070	5070	5070	5070	2
546	20231031	114100	67020810	5070	5070	5070	5070	2
547	20231031	114000	67010670	5070	5070	5070	5070	2
548	20231031	113900	67000530	5070	5070	5070	5070	2
549	20231031	113800	66990390	5070	5070	5070	5070	2
550	20231031	113700	66980250	5070	5070	5070	5070	2
551	20231031	113600	66970110	5070	5070	5070	5070	2
552	20231031	113500	66959970	5070	5070	5070	5070	2
553	20231031	113400	66949830	5070	5070	5070	5070	2
554	20231031	113300	66939690	5080	5070	5080	5070	5
555	20231031	113200	66914310	5070	5070	5070	5070	2
556	20231031	113100	66904170	5070	5070	5070	5070	2
557	20231031	113000	66894030	5080	5080	5080	5080	7
558	20231031	112900	66858470	5090	5090	5090	5090	0
559	20231031	112800	66858470	5090	5090	5090	5090	0
560	20231031	112700	66858470	5090	5090	5090	5090	0
561	20231031	112600	66858470	5090	5070	5090	5070	167
562	20231031	112500	66008490	5070	5070	5070	5070	222
563	20231031	112400	64882950	5070	5070	5070	5070	2
564	20231031	112300	64872810	5080	5080	5080	5080	7
565	20231031	112200	64837250	5090	5090	5090	5090	0
566	20231031	112100	64837250	5090	5090	5090	5090	0
567	20231031	112000	64837250	5090	5090	5090	5090	0
568	20231031	111900	64837250	5090	5080	5090	5080	14
569	20231031	111800	64766050	5090	5090	5090	5090	0
570	20231031	111700	64766050	5090	5090	5090	5090	0
571	20231031	111600	64766050	5090	5080	5090	5080	11
572	20231031	111500	64710140	5090	5090	5090	5090	0
573	20231031	111400	64710140	5090	5090	5090	5090	0
574	20231031	111300	64710140	5090	5090	5090	5090	0
575	20231031	111200	64710140	5090	5080	5090	5080	13
576	20231031	111100	64644010	5090	5090	5090	5090	0
577	20231031	111000	64644010	5090	5070	5090	5070	22
578	20231031	110900	64532090	5070	5070	5070	5070	2
579	20231031	110800	64521950	5070	5070	5070	5070	2
580	20231031	110700	64511810	5070	5070	5070	5070	2
581	20231031	110600	64501670	5070	5070	5070	5070	2
582	20231031	110500	64491530	5070	5070	5070	5070	2
583	20231031	110400	64481390	5070	5070	5070	5070	2
584	20231031	110300	64471250	5070	5070	5070	5070	2
585	20231031	110200	64461110	5070	5070	5070	5070	1000
586	20231031	110100	59391110	5090	5070	5090	5070	3
587	20231031	110000	59375880	5070	5070	5070	5070	2
588	20231031	105900	59365740	5070	5070	5070	5070	2
589	20231031	105800	59355600	5080	5080	5080	5080	8
590	20231031	105700	59314960	5090	5090	5090	5090	0
591	20231031	105600	59314960	5090	5090	5090	5090	0
592	20231031	105500	59314960	5090	5090	5090	5090	0
593	20231031	105400	59314960	5090	5080	5090	5080	11
594	20231031	105300	59259060	5090	5090	5090	5090	0
595	20231031	105200	59259060	5090	5090	5090	5090	0
596	20231031	105100	59259060	5090	5090	5090	5090	0
597	20231031	105000	59259060	5090	5090	5090	5090	68
598	20231031	104900	58912940	5090	5090	5090	5090	2
599	20231031	104800	58902760	5090	5090	5090	5090	2
600	20231031	104700	58892580	5090	5090	5090	5090	2
601	20231031	104600	58882400	5090	5090	5090	5090	2
602	20231031	104500	58872220	5100	5090	5100	5090	81
603	20231031	104400	58459140	5090	5070	5090	5070	966
604	20231031	104300	53542410	5080	5080	5080	5080	14
605	20231031	104200	53471290	5090	5060	5090	5060	48
606	20231031	104100	53227330	5060	5060	5060	5060	2
607	20231031	104000	53217210	5050	5050	5050	5050	2
608	20231031	103900	53207110	5050	5050	5050	5050	2
609	20231031	103800	53197010	5050	5050	5050	5050	2
610	20231031	103700	53186910	5050	5050	5050	5050	2
611	20231031	103600	53176810	5050	5050	5050	5050	2
612	20231031	103500	53166710	5050	5050	5050	5050	2
613	20231031	103400	53156610	5050	5050	5050	5050	2
614	20231031	103300	53146510	5050	5050	5050	5050	2
615	20231031	103200	53136410	5050	5050	5050	5050	2
616	20231031	103100	53126310	5050	5050	5050	5050	2
617	20231031	103000	53116210	5060	5050	5060	5050	22
618	20231031	102900	53004910	5050	5050	5050	5050	2
619	20231031	102800	52994810	5050	5050	5050	5050	2
620	20231031	102700	52984710	5050	5050	5050	5050	2
621	20231031	102600	52974610	5050	5050	5050	5050	2
622	20231031	102500	52964510	5050	5050	5050	5050	2
623	20231031	102400	52954410	5050	5050	5050	5050	2
624	20231031	102300	52944310	5050	5050	5050	5050	2
625	20231031	102200	52934210	5060	5060	5060	5060	9
626	20231031	102100	52888670	5070	5070	5070	5070	13
627	20231031	102000	52822760	5070	5070	5070	5070	2
628	20231031	101900	52812620	5080	5070	5080	5070	3
629	20231031	101800	52797400	5070	5070	5070	5070	2
630	20231031	101700	52787260	5070	5070	5070	5070	2
631	20231031	101600	52777120	5070	5050	5070	5050	36
632	20231031	101500	52594640	5060	5060	5060	5060	298
633	20231031	101400	51086760	5060	5070	5070	5060	447
634	20231031	101300	48820890	5070	5070	5070	5070	2
635	20231031	101200	48810750	5070	5070	5070	5070	2
636	20231031	101100	48800610	5070	5070	5070	5070	2
637	20231031	101000	48790470	5070	5070	5070	5070	2
638	20231031	100900	48780330	5070	5070	5070	5070	2
639	20231031	100800	48770190	5070	5070	5070	5070	2
640	20231031	100700	48760050	5070	5070	5070	5070	2
641	20231031	100600	48749910	5070	5070	5070	5070	2
642	20231031	100500	48739770	5070	5070	5070	5070	2
643	20231031	100400	48729630	5070	5070	5070	5070	2
644	20231031	100300	48719490	5070	5070	5070	5070	2
645	20231031	100200	48709350	5070	5070	5070	5070	2
646	20231031	100100	48699210	5070	5070	5070	5070	2
647	20231031	100000	48689070	5070	5070	5070	5070	2
648	20231031	095900	48678930	5070	5070	5070	5070	2
649	20231031	095800	48668790	5070	5070	5070	5070	2
650	20231031	095700	48658650	5070	5070	5070	5070	2
651	20231031	095600	48648510	5070	5070	5070	5070	2
652	20231031	095500	48638370	5070	5070	5070	5070	315
653	20231031	095400	47041320	5070	5070	5070	5070	2
654	20231031	095300	47031180	5080	5100	5110	5080	662
655	20231031	095200	43663910	5110	5110	5110	5110	0
656	20231031	095100	43663910	5110	5110	5110	5110	0
657	20231031	095000	43663910	5110	5100	5110	5100	20
658	20231031	094900	43561730	5110	5100	5110	5100	12
659	20231031	094800	43500510	5110	5110	5110	5110	0
660	20231031	094700	43500510	5110	5110	5110	5110	0
661	20231031	094600	43500510	5110	5100	5110	5100	7
662	20231031	094500	43464760	5110	5100	5110	5100	4
663	20231031	094400	43444340	5110	5090	5110	5090	17
664	20231031	094300	43357550	5100	5100	5100	5100	0
665	20231031	094200	43357550	5100	5100	5100	5100	319
666	20231031	094100	41730650	5100	5100	5100	5100	2
667	20231031	094000	41720450	5100	5100	5100	5100	2
668	20231031	093900	41710250	5100	5080	5100	5080	117
669	20231031	093800	41113590	5080	5090	5090	5080	209
670	20231031	093700	40049900	5090	5090	5090	5090	2
671	20231031	093600	40039720	5090	5090	5090	5090	16
672	20231031	093500	39958280	5090	5090	5090	5090	2
673	20231031	093400	39948100	5090	5080	5090	5080	69
674	20231031	093300	39597510	5110	5080	5110	5080	577
675	20231031	093200	36651270	5080	5080	5080	5080	2
676	20231031	093100	36641110	5080	5080	5080	5080	2
677	20231031	093000	36630950	5080	5090	5100	5080	27
678	20231031	092900	36493750	5090	5080	5090	5080	3
679	20231031	092800	36478500	5090	5090	5090	5090	17
680	20231031	092700	36391970	5090	5090	5090	5090	40
681	20231031	092600	36188370	5090	5090	5090	5090	2
682	20231031	092500	36178190	5080	5080	5080	5080	13
683	20231031	092400	36112150	5080	5080	5080	5080	13
684	20231031	092300	36046110	5080	5080	5080	5080	14
685	20231031	092200	35974990	5080	5090	5090	5080	14
686	20231031	092100	35903860	5090	5080	5090	5080	11
687	20231031	092000	35847890	5080	5080	5080	5080	2
688	20231031	091900	35837730	5080	5080	5080	5080	16
689	20231031	091800	35756450	5080	5080	5080	5080	37
690	20231031	091700	35568490	5090	5090	5090	5090	94
691	20231031	091600	35090030	5090	5090	5090	5090	18
692	20231031	091500	34998410	5080	5080	5090	5080	69
693	20231031	091400	34647490	5080	5080	5080	5080	18
694	20231031	091300	34556050	5080	5080	5080	5080	19
695	20231031	091200	34459530	5080	5080	5080	5080	24
696	20231031	091100	34337610	5080	5080	5080	5080	2
697	20231031	091000	34327450	5090	5080	5090	5080	109
698	20231031	090900	33773550	5110	5080	5110	5080	237
699	20231031	090800	32563380	5080	5080	5080	5080	98
700	20231031	090700	32065540	5080	5080	5080	5080	2
701	20231031	090600	32055380	5080	5100	5100	5080	125
702	20231031	090500	31420360	5110	5080	5110	5080	3
703	20231031	090400	31405090	5080	5080	5080	5080	2
704	20231031	090300	31394930	5080	5200	5200	5080	5268
705	20231031	090200	4366780	5220	5200	5220	5200	111
706	20231031	090100	3789560	5230	5210	5230	5210	327
707	20231031	090000	2080030	5210	5200	5210	5200	400