KissMeData/086890/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195600	899805760	5650	5650	5650	5650	4654
3	20231031	195500	899805760	5650	5650	5650	5650	0
4	20231031	195400	899805760	5650	5650	5650	5650	0
5	20231031	195300	899805760	5650	5650	5650	5650	0
6	20231031	195200	899805760	5650	5650	5650	5650	0
7	20231031	195100	899805760	5650	5650	5650	5650	0
8	20231031	195000	899805760	5650	5650	5650	5650	0
9	20231031	194900	899805760	5650	5650	5650	5650	0
10	20231031	194800	899805760	5650	5650	5650	5650	0
11	20231031	194700	899805760	5650	5650	5650	5650	0
12	20231031	194600	899805760	5650	5650	5650	5650	0
13	20231031	194500	899805760	5650	5650	5650	5650	0
14	20231031	194400	899805760	5650	5650	5650	5650	0
15	20231031	194300	899805760	5650	5650	5650	5650	0
16	20231031	194200	899805760	5650	5650	5650	5650	0
17	20231031	194100	899805760	5650	5650	5650	5650	0
18	20231031	194000	899805760	5650	5650	5650	5650	0
19	20231031	193900	899805760	5650	5650	5650	5650	0
20	20231031	193800	899805760	5650	5650	5650	5650	0
21	20231031	193700	899805760	5650	5650	5650	5650	0
22	20231031	193600	899805760	5650	5650	5650	5650	0
23	20231031	193500	899805760	5650	5650	5650	5650	0
24	20231031	193400	899805760	5650	5650	5650	5650	0
25	20231031	193300	899805760	5650	5650	5650	5650	0
26	20231031	193200	899805760	5650	5650	5650	5650	0
27	20231031	193100	899805760	5650	5650	5650	5650	0
28	20231031	193000	899805760	5650	5650	5650	5650	0
29	20231031	192900	899805760	5650	5650	5650	5650	0
30	20231031	192800	899805760	5650	5650	5650	5650	0
31	20231031	192700	899805760	5650	5650	5650	5650	0
32	20231031	192600	899805760	5650	5650	5650	5650	4654
33	20231031	192500	899805760	5650	5650	5650	5650	0
34	20231031	192400	899805760	5650	5650	5650	5650	0
35	20231031	192300	899805760	5650	5650	5650	5650	0
36	20231031	192200	899805760	5650	5650	5650	5650	0
37	20231031	192100	899805760	5650	5650	5650	5650	0
38	20231031	192000	899805760	5650	5650	5650	5650	0
39	20231031	191900	899805760	5650	5650	5650	5650	0
40	20231031	191800	899805760	5650	5650	5650	5650	0
41	20231031	191700	899805760	5650	5650	5650	5650	0
42	20231031	191600	899805760	5650	5650	5650	5650	0
43	20231031	191500	899805760	5650	5650	5650	5650	0
44	20231031	191400	899805760	5650	5650	5650	5650	0
45	20231031	191300	899805760	5650	5650	5650	5650	0
46	20231031	191200	899805760	5650	5650	5650	5650	0
47	20231031	191100	899805760	5650	5650	5650	5650	0
48	20231031	191000	899805760	5650	5650	5650	5650	0
49	20231031	190900	899805760	5650	5650	5650	5650	0
50	20231031	190800	899805760	5650	5650	5650	5650	0
51	20231031	190700	899805760	5650	5650	5650	5650	0
52	20231031	190600	899805760	5650	5650	5650	5650	0
53	20231031	190500	899805760	5650	5650	5650	5650	0
54	20231031	190400	899805760	5650	5650	5650	5650	0
55	20231031	190300	899805760	5650	5650	5650	5650	0
56	20231031	190200	899805760	5650	5650	5650	5650	0
57	20231031	190100	899805760	5650	5650	5650	5650	0
58	20231031	190000	899805760	5650	5650	5650	5650	0
59	20231031	185900	899805760	5650	5650	5650	5650	0
60	20231031	185800	899805760	5650	5650	5650	5650	0
61	20231031	185700	899805760	5650	5650	5650	5650	0
62	20231031	185600	899805760	5650	5650	5650	5650	4654
63	20231031	185500	899805760	5650	5650	5650	5650	0
64	20231031	185400	899805760	5650	5650	5650	5650	0
65	20231031	185300	899805760	5650	5650	5650	5650	0
66	20231031	185200	899805760	5650	5650	5650	5650	0
67	20231031	185100	899805760	5650	5650	5650	5650	0
68	20231031	185000	899805760	5650	5650	5650	5650	0
69	20231031	184900	899805760	5650	5650	5650	5650	0
70	20231031	184800	899805760	5650	5650	5650	5650	0
71	20231031	184700	899805760	5650	5650	5650	5650	0
72	20231031	184600	899805760	5650	5650	5650	5650	0
73	20231031	184500	899805760	5650	5650	5650	5650	0
74	20231031	184400	899805760	5650	5650	5650	5650	0
75	20231031	184300	899805760	5650	5650	5650	5650	0
76	20231031	184200	899805760	5650	5650	5650	5650	0
77	20231031	184100	899805760	5650	5650	5650	5650	0
78	20231031	184000	899805760	5650	5650	5650	5650	0
79	20231031	183900	899805760	5650	5650	5650	5650	0
80	20231031	183800	899805760	5650	5650	5650	5650	0
81	20231031	183700	899805760	5650	5650	5650	5650	0
82	20231031	183600	899805760	5650	5650	5650	5650	0
83	20231031	183500	899805760	5650	5650	5650	5650	0
84	20231031	183400	899805760	5650	5650	5650	5650	0
85	20231031	183300	899805760	5650	5650	5650	5650	0
86	20231031	183200	899805760	5650	5650	5650	5650	0
87	20231031	183100	899805760	5650	5650	5650	5650	0
88	20231031	183000	899805760	5650	5650	5650	5650	0
89	20231031	182900	899805760	5650	5650	5650	5650	0
90	20231031	182800	899805760	5650	5650	5650	5650	0
91	20231031	182700	899805760	5650	5650	5650	5650	0
92	20231031	182600	899805760	5650	5650	5650	5650	4654
93	20231031	182500	899805760	5650	5650	5650	5650	0
94	20231031	182400	899805760	5650	5650	5650	5650	0
95	20231031	182300	899805760	5650	5650	5650	5650	0
96	20231031	182200	899805760	5650	5650	5650	5650	0
97	20231031	182100	899805760	5650	5650	5650	5650	0
98	20231031	182000	899805760	5650	5650	5650	5650	0
99	20231031	181900	899805760	5650	5650	5650	5650	0
100	20231031	181800	899805760	5650	5650	5650	5650	0
101	20231031	181700	899805760	5650	5650	5650	5650	0
102	20231031	181600	899805760	5650	5650	5650	5650	0
103	20231031	181500	899805760	5650	5650	5650	5650	0
104	20231031	181400	899805760	5650	5650	5650	5650	0
105	20231031	181300	899805760	5650	5650	5650	5650	0
106	20231031	181200	899805760	5650	5650	5650	5650	0
107	20231031	181100	899805760	5650	5650	5650	5650	0
108	20231031	181000	899805760	5650	5650	5650	5650	0
109	20231031	180900	899805760	5650	5650	5650	5650	0
110	20231031	180800	899805760	5650	5650	5650	5650	0
111	20231031	180700	899805760	5650	5650	5650	5650	0
112	20231031	180600	899805760	5650	5650	5650	5650	0
113	20231031	180500	899805760	5650	5650	5650	5650	0
114	20231031	180400	899805760	5650	5650	5650	5650	0
115	20231031	180300	899805760	5650	5650	5650	5650	0
116	20231031	180200	899805760	5650	5650	5650	5650	0
117	20231031	180100	899805760	5650	5650	5650	5650	0
118	20231031	180000	899805760	5650	5650	5650	5650	0
119	20231031	175900	899805760	5650	5650	5650	5650	0
120	20231031	175800	899805760	5650	5650	5650	5650	0
121	20231031	175700	899805760	5650	5650	5650	5650	0
122	20231031	175600	899805760	5650	5650	5650	5650	4654
123	20231031	175500	899805760	5650	5650	5650	5650	0
124	20231031	175400	899805760	5650	5650	5650	5650	0
125	20231031	175300	899805760	5650	5650	5650	5650	0
126	20231031	175200	899805760	5650	5650	5650	5650	0
127	20231031	175100	899805760	5650	5650	5650	5650	0
128	20231031	175000	899805760	5650	5650	5650	5650	0
129	20231031	174900	899805760	5650	5650	5650	5650	0
130	20231031	174800	899805760	5650	5650	5650	5650	0
131	20231031	174700	899805760	5650	5650	5650	5650	0
132	20231031	174600	899805760	5650	5650	5650	5650	0
133	20231031	174500	899805760	5650	5650	5650	5650	0
134	20231031	174400	899805760	5650	5650	5650	5650	0
135	20231031	174300	899805760	5650	5650	5650	5650	0
136	20231031	174200	899805760	5650	5650	5650	5650	0
137	20231031	174100	899805760	5650	5650	5650	5650	0
138	20231031	174000	899805760	5650	5650	5650	5650	0
139	20231031	173900	899805760	5650	5650	5650	5650	0
140	20231031	173800	899805760	5650	5650	5650	5650	0
141	20231031	173700	899805760	5650	5650	5650	5650	0
142	20231031	173600	899805760	5650	5650	5650	5650	0
143	20231031	173500	899805760	5650	5650	5650	5650	0
144	20231031	173400	899805760	5650	5650	5650	5650	0
145	20231031	173300	899805760	5650	5650	5650	5650	0
146	20231031	173200	899805760	5650	5650	5650	5650	0
147	20231031	173100	899805760	5650	5650	5650	5650	0
148	20231031	173000	899805760	5650	5650	5650	5650	0
149	20231031	172900	899805760	5650	5650	5650	5650	0
150	20231031	172800	899805760	5650	5650	5650	5650	0
151	20231031	172700	899805760	5650	5650	5650	5650	0
152	20231031	172600	899805760	5650	5650	5650	5650	4654
153	20231031	172500	899805760	5650	5650	5650	5650	0
154	20231031	172400	899805760	5650	5650	5650	5650	0
155	20231031	172300	899805760	5650	5650	5650	5650	0
156	20231031	172200	899805760	5650	5650	5650	5650	0
157	20231031	172100	899805760	5650	5650	5650	5650	0
158	20231031	172000	899805760	5650	5650	5650	5650	0
159	20231031	171900	899805760	5650	5650	5650	5650	0
160	20231031	171800	899805760	5650	5650	5650	5650	0
161	20231031	171700	899805760	5650	5650	5650	5650	0
162	20231031	171600	899805760	5650	5650	5650	5650	0
163	20231031	171500	899805760	5650	5650	5650	5650	0
164	20231031	171400	899805760	5650	5650	5650	5650	0
165	20231031	171300	899805760	5650	5650	5650	5650	0
166	20231031	171200	899805760	5650	5650	5650	5650	0
167	20231031	171100	899805760	5650	5650	5650	5650	0
168	20231031	171000	899805760	5650	5650	5650	5650	0
169	20231031	170900	899805760	5650	5650	5650	5650	0
170	20231031	170800	899805760	5650	5650	5650	5650	0
171	20231031	170700	899805760	5650	5650	5650	5650	0
172	20231031	170600	899805760	5650	5650	5650	5650	0
173	20231031	170500	899805760	5650	5650	5650	5650	0
174	20231031	170400	899805760	5650	5650	5650	5650	0
175	20231031	170300	899805760	5650	5650	5650	5650	0
176	20231031	170200	899805760	5650	5650	5650	5650	0
177	20231031	170100	899805760	5650	5650	5650	5650	0
178	20231031	170000	899805760	5650	5650	5650	5650	0
179	20231031	165900	899805760	5650	5650	5650	5650	0
180	20231031	165800	899805760	5650	5650	5650	5650	0
181	20231031	165700	899805760	5650	5650	5650	5650	0
182	20231031	165600	899805760	5650	5650	5650	5650	4654
183	20231031	165500	899805760	5650	5650	5650	5650	0
184	20231031	165400	899805760	5650	5650	5650	5650	0
185	20231031	165300	899805760	5650	5650	5650	5650	0
186	20231031	165200	899805760	5650	5650	5650	5650	0
187	20231031	165100	899805760	5650	5650	5650	5650	0
188	20231031	165000	899805760	5650	5650	5650	5650	0
189	20231031	164900	899805760	5650	5650	5650	5650	0
190	20231031	164800	899805760	5650	5650	5650	5650	0
191	20231031	164700	899805760	5650	5650	5650	5650	0
192	20231031	164600	899805760	5650	5650	5650	5650	0
193	20231031	164500	899805760	5650	5650	5650	5650	0
194	20231031	164400	899805760	5650	5650	5650	5650	0
195	20231031	164300	899805760	5650	5650	5650	5650	0
196	20231031	164200	899805760	5650	5650	5650	5650	0
197	20231031	164100	899805760	5650	5650	5650	5650	0
198	20231031	164000	899805760	5650	5650	5650	5650	0
199	20231031	163900	899805760	5650	5650	5650	5650	0
200	20231031	163800	899805760	5650	5650	5650	5650	0
201	20231031	163700	899805760	5650	5650	5650	5650	0
202	20231031	163600	899805760	5650	5650	5650	5650	0
203	20231031	163500	899805760	5650	5650	5650	5650	0
204	20231031	163400	899805760	5650	5650	5650	5650	0
205	20231031	163300	899805760	5650	5650	5650	5650	0
206	20231031	163200	899805760	5650	5650	5650	5650	0
207	20231031	163100	899805760	5650	5650	5650	5650	0
208	20231031	163000	899805760	5650	5650	5650	5650	0
209	20231031	162900	899805760	5650	5650	5650	5650	0
210	20231031	162800	899805760	5650	5650	5650	5650	0
211	20231031	162700	899805760	5650	5650	5650	5650	0
212	20231031	162600	899805760	5650	5650	5650	5650	4654
213	20231031	162500	899805760	5650	5650	5650	5650	0
214	20231031	162400	899805760	5650	5650	5650	5650	0
215	20231031	162300	899805760	5650	5650	5650	5650	0
216	20231031	162200	899805760	5650	5650	5650	5650	0
217	20231031	162100	899805760	5650	5650	5650	5650	0
218	20231031	162000	899805760	5650	5650	5650	5650	0
219	20231031	161900	899805760	5650	5650	5650	5650	0
220	20231031	161800	899805760	5650	5650	5650	5650	0
221	20231031	161700	899805760	5650	5650	5650	5650	0
222	20231031	161600	899805760	5650	5650	5650	5650	0
223	20231031	161500	899805760	5650	5650	5650	5650	0
224	20231031	161400	899805760	5650	5650	5650	5650	0
225	20231031	161300	899805760	5650	5650	5650	5650	0
226	20231031	161200	899805760	5650	5650	5650	5650	0
227	20231031	161100	899805760	5650	5650	5650	5650	0
228	20231031	161000	899805760	5650	5650	5650	5650	0
229	20231031	160900	899805760	5650	5650	5650	5650	0
230	20231031	160800	899805760	5650	5650	5650	5650	0
231	20231031	160700	899805760	5650	5650	5650	5650	0
232	20231031	160600	899805760	5650	5650	5650	5650	0
233	20231031	160500	899805760	5650	5650	5650	5650	0
234	20231031	160400	899805760	5650	5650	5650	5650	0
235	20231031	160300	899805760	5650	5650	5650	5650	0
236	20231031	160200	899805760	5650	5650	5650	5650	0
237	20231031	160100	899805760	5650	5650	5650	5650	0
238	20231031	160000	899805760	5650	5650	5650	5650	0
239	20231031	155900	899805760	5650	5650	5650	5650	0
240	20231031	155800	899805760	5650	5650	5650	5650	0
241	20231031	155700	899805760	5650	5650	5650	5650	0
242	20231031	155600	899805760	5650	5650	5650	5650	4654
243	20231031	155500	899805760	5650	5650	5650	5650	0
244	20231031	155400	899805760	5650	5650	5650	5650	0
245	20231031	155300	899805760	5650	5650	5650	5650	0
246	20231031	155200	899805760	5650	5650	5650	5650	0
247	20231031	155100	899805760	5650	5650	5650	5650	0
248	20231031	155000	899805760	5650	5650	5650	5650	0
249	20231031	154900	899805760	5650	5650	5650	5650	0
250	20231031	154800	899805760	5650	5650	5650	5650	0
251	20231031	154700	899805760	5650	5650	5650	5650	0
252	20231031	154600	899805760	5650	5650	5650	5650	0
253	20231031	154500	899805760	5650	5650	5650	5650	0
254	20231031	154400	899805760	5650	5650	5650	5650	0
255	20231031	154300	899805760	5650	5650	5650	5650	0
256	20231031	154200	899805760	5650	5650	5650	5650	0
257	20231031	154100	899805760	5650	5650	5650	5650	0
258	20231031	154000	899805760	5650	5650	5650	5650	0
259	20231031	153900	899805760	5650	5650	5650	5650	0
260	20231031	153800	899805760	5650	5650	5650	5650	0
261	20231031	153700	899805760	5650	5650	5650	5650	0
262	20231031	153600	899805760	5650	5650	5650	5650	0
263	20231031	153500	899805760	5650	5650	5650	5650	0
264	20231031	153400	899805760	5650	5650	5650	5650	0
265	20231031	153300	899805760	5650	5650	5650	5650	0
266	20231031	153200	899805760	5650	5650	5650	5650	0
267	20231031	153100	899805760	5650	5650	5650	5650	0
268	20231031	153000	899805760	5650	5650	5650	5650	4654
269	20231031	152900	873510660	5730	5730	5730	5730	0
270	20231031	152800	873510660	5730	5730	5730	5730	0
271	20231031	152700	873510660	5730	5730	5730	5730	0
272	20231031	152600	873510660	5730	5730	5730	5730	0
273	20231031	152500	873510660	5730	5730	5730	5730	0
274	20231031	152400	873510660	5730	5730	5730	5730	0
275	20231031	152300	873510660	5730	5730	5730	5730	0
276	20231031	152200	873510660	5730	5730	5730	5730	0
277	20231031	152100	873510660	5730	5730	5730	5730	0
278	20231031	152000	873510660	5730	5730	5730	5730	0
279	20231031	151900	873510660	5730	5700	5730	5700	170
280	20231031	151800	872539470	5730	5730	5740	5710	351
281	20231031	151700	870526500	5710	5710	5710	5710	33
282	20231031	151600	870338070	5730	5730	5730	5730	3
283	20231031	151500	870320880	5710	5710	5710	5700	157
284	20231031	151400	869424440	5710	5710	5710	5710	67
285	20231031	151300	869041870	5710	5710	5710	5710	0
286	20231031	151200	869041870	5710	5710	5710	5710	0
287	20231031	151100	869041870	5710	5730	5740	5710	335
288	20231031	151000	867125310	5730	5720	5730	5720	330
289	20231031	150900	865237140	5720	5710	5730	5710	1297
290	20231031	150800	857822550	5710	5710	5710	5710	0
291	20231031	150700	857822550	5710	5710	5710	5710	0
292	20231031	150600	857822550	5710	5710	5710	5710	0
293	20231031	150500	857822550	5710	5680	5710	5680	6
294	20231031	150400	857788440	5680	5680	5680	5680	10
295	20231031	150300	857731640	5680	5680	5680	5680	100
296	20231031	150200	857163640	5670	5670	5670	5670	0
297	20231031	150100	857163640	5670	5670	5670	5670	13
298	20231031	150000	857089930	5680	5680	5680	5680	127
299	20231031	145900	856368570	5680	5690	5690	5680	438
300	20231031	145800	853877910	5690	5680	5700	5680	95
301	20231031	145700	853337860	5680	5680	5680	5680	98
302	20231031	145600	852781220	5680	5690	5690	5680	106
303	20231031	145500	852178680	5690	5690	5690	5690	49
304	20231031	145400	851899870	5690	5690	5690	5690	210
305	20231031	145300	850704970	5710	5710	5710	5710	0
306	20231031	145200	850704970	5710	5680	5710	5680	204
307	20231031	145100	849544630	5680	5700	5700	5680	68
308	20231031	145000	849158350	5720	5720	5720	5720	0
309	20231031	144900	849158350	5720	5720	5720	5720	0
310	20231031	144800	849158350	5720	5690	5730	5690	1794
311	20231031	144700	838885750	5680	5650	5680	5650	8642
312	20231031	144600	789875840	5650	5660	5660	5650	46
313	20231031	144500	789615840	5660	5660	5670	5660	1842
314	20231031	144400	779186340	5650	5650	5650	5650	36
315	20231031	144300	778982940	5630	5630	5630	5630	49
316	20231031	144200	778707070	5650	5640	5660	5640	1827
317	20231031	144100	768383070	5650	5630	5650	5630	655
318	20231031	144000	764689000	5640	5640	5640	5640	16
319	20231031	143900	764598760	5640	5640	5640	5630	1891
320	20231031	143800	753943520	5660	5660	5660	5660	1238
321	20231031	143700	746936440	5660	5640	5660	5640	2683
322	20231031	143600	731781760	5640	5640	5640	5640	133
323	20231031	143500	731031640	5640	5630	5640	5630	65
324	20231031	143400	730665390	5630	5630	5630	5630	50
325	20231031	143300	730383890	5630	5640	5640	5630	153
326	20231031	143200	729521470	5640	5640	5640	5640	51
327	20231031	143100	729233830	5630	5630	5630	5630	331
328	20231031	143000	727370300	5640	5640	5640	5640	34
329	20231031	142900	727178540	5640	5640	5640	5640	0
330	20231031	142800	727178540	5640	5640	5640	5640	350
331	20231031	142700	725204540	5640	5640	5650	5640	591
332	20231031	142600	721870300	5650	5650	5670	5650	6442
333	20231031	142500	685466010	5650	5660	5660	5650	136
334	20231031	142400	684696610	5670	5670	5670	5670	24
335	20231031	142300	684560530	5660	5670	5670	5660	40
336	20231031	142200	684334110	5670	5650	5670	5650	349
337	20231031	142100	682358160	5660	5660	5660	5650	79
338	20231031	142000	681911350	5650	5650	5650	5650	106
339	20231031	141900	681312450	5650	5650	5650	5650	311
340	20231031	141800	679555300	5670	5670	5670	5670	0
341	20231031	141700	679555300	5670	5670	5670	5670	0
342	20231031	141600	679555300	5670	5650	5670	5640	163
343	20231031	141500	678635120	5650	5650	5650	5650	30
344	20231031	141400	678465620	5640	5640	5640	5640	33
345	20231031	141300	678279500	5640	5640	5640	5640	100
346	20231031	141200	677715500	5640	5650	5650	5640	135
347	20231031	141100	676953030	5660	5660	5660	5660	20
348	20231031	141000	676839830	5650	5650	5660	5650	212
349	20231031	140900	675641780	5650	5650	5650	5650	0
350	20231031	140800	675641780	5650	5660	5660	5650	550
351	20231031	140700	672529080	5660	5660	5660	5660	16
352	20231031	140600	672438520	5660	5660	5660	5660	114
353	20231031	140500	671793280	5650	5660	5660	5640	107
354	20231031	140400	671189210	5660	5660	5660	5660	2
355	20231031	140300	671177890	5650	5650	5650	5650	0
356	20231031	140200	671177890	5650	5640	5650	5640	419
357	20231031	140100	668814340	5650	5650	5650	5650	4
358	20231031	140000	668791740	5640	5640	5650	5640	202
359	20231031	135900	667652310	5640	5640	5640	5640	100
360	20231031	135800	667088310	5650	5650	5650	5650	0
361	20231031	135700	667088310	5650	5650	5650	5650	0
362	20231031	135600	667088310	5650	5650	5650	5650	130
363	20231031	135500	666353810	5660	5650	5660	5650	44
364	20231031	135400	666105110	5640	5640	5640	5640	0
365	20231031	135300	666105110	5640	5650	5650	5640	212
366	20231031	135200	664907710	5650	5650	5650	5650	0
367	20231031	135100	664907710	5650	5650	5650	5650	39
368	20231031	135000	664687360	5640	5650	5650	5640	135
369	20231031	134900	663925910	5640	5640	5640	5640	36
370	20231031	134800	663722870	5640	5640	5640	5640	0
371	20231031	134700	663722870	5640	5640	5660	5640	203
372	20231031	134600	662576420	5650	5650	5650	5650	7
373	20231031	134500	662536870	5650	5640	5650	5640	33
374	20231031	134400	662350720	5670	5650	5670	5650	80
375	20231031	134300	661897460	5640	5640	5640	5640	38
376	20231031	134200	661683140	5640	5640	5640	5640	100
377	20231031	134100	661119140	5640	5640	5640	5640	33
378	20231031	134000	660933020	5650	5640	5650	5640	105
379	20231031	133900	660340670	5650	5650	5650	5650	400
380	20231031	133800	658080670	5650	5650	5650	5650	37
381	20231031	133700	657871620	5650	5640	5650	5640	59
382	20231031	133600	657538310	5640	5640	5640	5640	100
383	20231031	133500	656974310	5640	5640	5640	5640	133
384	20231031	133400	656224190	5640	5640	5640	5640	0
385	20231031	133300	656224190	5640	5660	5660	5640	87
386	20231031	133200	655733410	5650	5650	5650	5650	84
387	20231031	133100	655258810	5650	5650	5650	5650	0
388	20231031	133000	655258810	5650	5650	5660	5650	150
389	20231031	132900	654411090	5660	5660	5660	5660	0
390	20231031	132800	654411090	5660	5640	5660	5640	819
391	20231031	132700	649784430	5670	5630	5670	5620	165
392	20231031	132600	648854840	5680	5640	5680	5590	6769
393	20231031	132500	610879780	5650	5640	5650	5640	28
394	20231031	132400	610721850	5630	5630	5640	5630	897
395	20231031	132300	605670040	5630	5630	5630	5630	2
396	20231031	132200	605658780	5630	5620	5630	5620	84
397	20231031	132100	605186690	5620	5630	5630	5620	179
398	20231031	132000	604179420	5620	5620	5630	5620	324
399	20231031	131900	602357940	5630	5640	5640	5630	1930
400	20231031	131800	591481060	5650	5650	5650	5650	104
401	20231031	131700	590893460	5640	5640	5640	5640	0
402	20231031	131600	590893460	5640	5640	5640	5640	82
403	20231031	131500	590430980	5660	5650	5660	5650	254
404	20231031	131400	588995780	5650	5650	5650	5650	33
405	20231031	131300	588809330	5640	5640	5640	5640	100
406	20231031	131200	588245330	5650	5650	5650	5650	0
407	20231031	131100	588245330	5650	5650	5650	5650	142
408	20231031	131000	587443030	5660	5650	5660	5650	108
409	20231031	130900	586832550	5660	5650	5660	5650	67
410	20231031	130800	586453670	5650	5650	5650	5650	50
411	20231031	130700	586171170	5650	5650	5650	5650	100
412	20231031	130600	585606170	5650	5650	5650	5650	100
413	20231031	130500	585041170	5650	5640	5650	5640	58
414	20231031	130400	584713780	5640	5660	5660	5640	680
415	20231031	130300	580873130	5660	5670	5670	5660	617
416	20231031	130200	577380690	5660	5660	5660	5660	0
417	20231031	130100	577380690	5660	5670	5670	5660	106
418	20231031	130000	576780670	5670	5670	5670	5670	0
419	20231031	125900	576780670	5670	5660	5670	5660	82
420	20231031	125800	576316050	5680	5670	5710	5670	1325
421	20231031	125700	568795040	5660	5660	5660	5650	83
422	20231031	125600	568325320	5660	5650	5660	5650	117
423	20231031	125500	567664100	5650	5650	5650	5650	33
424	20231031	125400	567477650	5660	5660	5660	5660	158
425	20231031	125300	566583370	5660	5660	5670	5660	365
426	20231031	125200	564517460	5660	5660	5660	5660	163
427	20231031	125100	563594880	5660	5660	5670	5660	105
428	20231031	125000	563000570	5650	5650	5650	5650	147
429	20231031	124900	562170020	5650	5650	5650	5650	33
430	20231031	124800	561983570	5660	5660	5660	5660	0
431	20231031	124700	561983570	5660	5660	5660	5660	656
432	20231031	124600	558270610	5670	5670	5670	5660	202
433	20231031	124500	557125640	5670	5670	5680	5660	3575
434	20231031	124400	536874310	5680	5670	5680	5660	2282
435	20231031	124300	523954140	5670	5690	5690	5670	126
436	20231031	124200	523239500	5690	5690	5690	5690	30
437	20231031	124100	523068800	5690	5700	5700	5690	148
438	20231031	124000	522226200	5700	5700	5700	5700	36
439	20231031	123900	522021000	5710	5710	5710	5710	5
440	20231031	123800	521992450	5710	5720	5730	5710	894
441	20231031	123700	516884470	5700	5700	5700	5700	0
442	20231031	123600	516884470	5700	5700	5700	5700	50
443	20231031	123500	516599470	5690	5690	5690	5690	35
444	20231031	123400	516400320	5690	5690	5690	5690	0
445	20231031	123300	516400320	5690	5690	5690	5680	100
446	20231031	123200	515831820	5700	5700	5700	5700	133
447	20231031	123100	515073720	5710	5710	5710	5710	8
448	20231031	123000	515028040	5730	5680	5750	5680	5919
449	20231031	122900	481317710	5670	5670	5670	5670	0
450	20231031	122800	481317710	5670	5660	5670	5660	84
451	20231031	122700	480841770	5660	5650	5660	5650	133
452	20231031	122600	480089990	5660	5660	5660	5660	30
453	20231031	122500	479920190	5660	5660	5660	5660	1
454	20231031	122400	479914530	5640	5660	5660	5640	650
455	20231031	122300	476242660	5670	5670	5670	5670	194
456	20231031	122200	475142680	5680	5670	5680	5660	1785
457	20231031	122100	465033480	5680	5700	5700	5680	196
458	20231031	122000	463919580	5710	5670	5710	5670	1220
459	20231031	121900	456999060	5660	5670	5670	5660	34
460	20231031	121800	456806610	5660	5670	5670	5660	345
461	20231031	121700	454851460	5670	5660	5670	5660	344
462	20231031	121600	452901870	5660	5670	5670	5660	102
463	20231031	121500	452324530	5660	5660	5660	5660	133
464	20231031	121400	451571750	5650	5650	5650	5650	0
465	20231031	121300	451571750	5650	5670	5670	5650	2527
466	20231031	121200	437270920	5680	5680	5680	5680	3
467	20231031	121100	437253880	5670	5670	5670	5670	34
468	20231031	121000	437061100	5680	5670	5680	5670	166
469	20231031	120900	436119620	5670	5670	5670	5670	33
470	20231031	120800	435932510	5670	5670	5670	5670	0
471	20231031	120700	435932510	5670	5670	5670	5670	133
472	20231031	120600	435178400	5670	5670	5670	5670	44
473	20231031	120500	434928920	5680	5680	5680	5680	0
474	20231031	120400	434928920	5680	5670	5680	5670	121
475	20231031	120300	434242640	5680	5680	5680	5680	0
476	20231031	120200	434242640	5680	5680	5680	5680	33
477	20231031	120100	434055200	5680	5690	5690	5680	89
478	20231031	120000	433549290	5690	5680	5690	5680	41
479	20231031	115900	433316380	5680	5680	5680	5670	126
480	20231031	115800	432601370	5680	5700	5700	5680	266
481	20231031	115700	431087470	5700	5700	5700	5700	0
482	20231031	115600	431087470	5700	5690	5700	5680	435
483	20231031	115500	428611010	5690	5690	5690	5690	150
484	20231031	115400	427757510	5690	5690	5690	5690	34
485	20231031	115300	427564050	5690	5690	5690	5690	0
486	20231031	115200	427564050	5690	5690	5700	5690	306
487	20231031	115100	425821680	5690	5690	5690	5690	128
488	20231031	115000	425093360	5700	5680	5700	5680	88
489	20231031	114900	424592840	5670	5700	5720	5660	4682
490	20231031	114800	398038290	5700	5710	5710	5700	3330
491	20231031	114700	379056040	5710	5710	5710	5710	50
492	20231031	114600	378770540	5710	5710	5710	5710	0
493	20231031	114500	378770540	5710	5710	5710	5710	1
494	20231031	114400	378764830	5830	5830	5830	5830	0
495	20231031	114300	378764830	5830	5700	5830	5660	19842
496	20231031	114200	265939710	5710	5710	5710	5710	0
497	20231031	114100	265939710	5710	5720	5720	5700	1922
498	20231031	114000	254965180	5720	5720	5720	5720	0
499	20231031	113900	254965180	5720	5720	5720	5720	30
500	20231031	113800	254793580	5720	5730	5740	5720	74
501	20231031	113700	254370050	5720	5730	5730	5720	162
502	20231031	113600	253443160	5730	5730	5730	5730	34
503	20231031	113500	253248340	5710	5710	5710	5710	133
504	20231031	113400	252488910	5710	5720	5720	5710	29
505	20231031	113300	252323110	5720	5720	5730	5720	561
506	20231031	113200	249113910	5720	5720	5720	5720	115
507	20231031	113100	248456110	5730	5730	5730	5730	1
508	20231031	113000	248450380	5740	5720	5740	5720	159
509	20231031	112900	247539050	5720	5720	5720	5720	83
510	20231031	112800	247064290	5720	5720	5720	5720	0
511	20231031	112700	247064290	5720	5720	5720	5720	80
512	20231031	112600	246606690	5720	5720	5720	5720	166
513	20231031	112500	245657170	5730	5730	5730	5730	1
514	20231031	112400	245651440	5720	5720	5720	5720	410
515	20231031	112300	243306240	5720	5730	5730	5720	71
516	20231031	112200	242899740	5730	5730	5730	5730	0
517	20231031	112100	242899740	5730	5730	5730	5730	131
518	20231031	112000	242149110	5740	5740	5740	5740	8
519	20231031	111900	242103190	5740	5740	5740	5740	55
520	20231031	111800	241787490	5730	5730	5730	5730	133
521	20231031	111700	241025400	5740	5740	5740	5740	2
522	20231031	111600	241013920	5740	5740	5740	5740	31
523	20231031	111500	240835980	5730	5740	5740	5720	819
524	20231031	111400	236148080	5740	5740	5740	5740	43
525	20231031	111300	235901260	5740	5740	5740	5740	20
526	20231031	111200	235786460	5730	5730	5730	5730	183
527	20231031	111100	234737870	5730	5730	5730	5730	34
528	20231031	111000	234543050	5730	5730	5730	5720	85
529	20231031	110900	234056310	5730	5730	5740	5730	119
530	20231031	110800	233374410	5730	5730	5730	5730	13
531	20231031	110700	233299920	5730	5730	5730	5720	228
532	20231031	110600	231994480	5730	5730	5740	5730	14
533	20231031	110500	231914250	5730	5730	5730	5730	1155
534	20231031	110400	225296100	5740	5740	5740	5740	766
535	20231031	110300	220899260	5740	5750	5750	5740	51
536	20231031	110200	220606510	5740	5740	5740	5740	34
537	20231031	110100	220411350	5760	5760	5760	5760	0
538	20231031	110000	220411350	5760	5760	5760	5750	249
539	20231031	105900	218977440	5760	5760	5760	5760	1
540	20231031	105800	218971680	5750	5750	5760	5750	316
541	20231031	105700	217154640	5750	5750	5750	5750	150
542	20231031	105600	216292140	5760	5760	5760	5760	1
543	20231031	105500	216286380	5760	5760	5760	5760	133
544	20231031	105400	215520300	5770	5770	5770	5770	68
545	20231031	105300	215127940	5770	5770	5770	5770	82
546	20231031	105200	214654800	5770	5760	5770	5760	150
547	20231031	105100	213790300	5750	5760	5770	5750	634
548	20231031	105000	210142530	5770	5770	5770	5770	50
549	20231031	104900	209854030	5760	5770	5770	5760	1683
550	20231031	104800	200150930	5770	5770	5770	5770	0
551	20231031	104700	200150930	5770	5770	5770	5770	79
552	20231031	104600	199695100	5780	5780	5790	5780	83
553	20231031	104500	199215310	5790	5790	5790	5790	4
554	20231031	104400	199192150	5790	5770	5790	5770	84
555	20231031	104300	198707120	5770	5770	5770	5770	50
556	20231031	104200	198418620	5790	5780	5790	5780	7
557	20231031	104100	198378120	5770	5760	5770	5760	120
558	20231031	104000	197686220	5760	5770	5770	5760	90
559	20231031	103900	197167420	5760	5760	5760	5760	28
560	20231031	103800	197006140	5760	5760	5760	5760	134
561	20231031	103700	196234300	5770	5770	5770	5770	0
562	20231031	103600	196234300	5770	5750	5770	5740	233
563	20231031	103500	194896120	5750	5760	5760	5750	1449
564	20231031	103400	186559930	5760	5760	5760	5760	34
565	20231031	103300	186364090	5770	5770	5770	5770	0
566	20231031	103200	186364090	5770	5770	5770	5770	83
567	20231031	103100	185885180	5770	5760	5770	5760	353
568	20231031	103000	183849370	5770	5760	5770	5760	138
569	20231031	102900	183053440	5770	5760	5770	5760	163
570	20231031	102800	182114550	5780	5780	5780	5780	0
571	20231031	102700	182114550	5780	5760	5780	5760	292
572	20231031	102600	180432480	5750	5750	5760	5750	184
573	20231031	102500	179374470	5760	5760	5760	5760	1
574	20231031	102400	179368710	5750	5760	5760	5750	56
575	20231031	102300	179046490	5770	5770	5770	5760	65
576	20231031	102200	178672070	5760	5770	5770	5760	36
577	20231031	102100	178464700	5760	5760	5760	5760	57
578	20231031	102000	178136380	5760	5760	5760	5760	83
579	20231031	101900	177658300	5760	5760	5760	5760	340
580	20231031	101800	175699900	5760	5790	5790	5760	4363
581	20231031	101700	150472710	5790	5800	5800	5790	366
582	20231031	101600	148350380	5810	5800	5810	5800	101
583	20231031	101500	147764570	5810	5810	5810	5800	1060
584	20231031	101400	141616260	5810	5830	5830	5810	6178
585	20231031	101300	105660730	5840	5840	5840	5840	506
586	20231031	101200	102705690	5850	5850	5850	5850	0
587	20231031	101100	102705690	5850	5850	5850	5850	1
588	20231031	101000	102699840	5840	5840	5840	5840	1000
589	20231031	100900	96859840	5840	5840	5840	5840	9
590	20231031	100800	96807280	5850	5850	5850	5840	1526
591	20231031	100700	87891010	5840	5840	5840	5840	572
592	20231031	100600	84550530	5840	5840	5840	5840	800
593	20231031	100500	79878530	5840	5840	5840	5840	480
594	20231031	100400	77075330	5840	5840	5840	5840	0
595	20231031	100300	77075330	5840	5840	5840	5840	0
596	20231031	100200	77075330	5840	5840	5840	5840	100
597	20231031	100100	76491330	5840	5850	5850	5840	622
598	20231031	100000	72856780	5840	5840	5840	5840	0
599	20231031	095900	72856780	5840	5840	5840	5840	0
600	20231031	095800	72856780	5840	5840	5840	5840	0
601	20231031	095700	72856780	5840	5840	5840	5840	140
602	20231031	095600	72039180	5850	5850	5850	5840	202
603	20231031	095500	70857580	5850	5850	5850	5850	21
604	20231031	095400	70734730	5850	5850	5850	5850	0
605	20231031	095300	70734730	5850	5860	5860	5850	450
606	20231031	095200	68100690	5870	5880	5880	5870	581
607	20231031	095100	64690190	5880	5880	5880	5880	419
608	20231031	095000	62226470	5880	5880	5880	5880	10
609	20231031	094900	62167670	5890	5890	5890	5890	205
610	20231031	094800	60960220	5890	5890	5890	5890	0
611	20231031	094700	60960220	5890	5890	5890	5890	0
612	20231031	094600	60960220	5890	5890	5890	5890	0
613	20231031	094500	60960220	5890	5890	5890	5890	0
614	20231031	094400	60960220	5890	5890	5890	5890	0
615	20231031	094300	60960220	5890	5890	5890	5890	0
616	20231031	094200	60960220	5890	5890	5890	5890	285
617	20231031	094100	59281570	5890	5890	5890	5890	31
618	20231031	094000	59098980	5890	5890	5890	5890	7
619	20231031	093900	59057750	5890	5890	5890	5890	500
620	20231031	093800	56112750	5880	5880	5880	5880	0
621	20231031	093700	56112750	5880	5910	5910	5880	87
622	20231031	093600	55600600	5910	5910	5910	5910	1
623	20231031	093500	55594690	5920	5920	5920	5920	33
624	20231031	093400	55399330	5910	5910	5910	5910	1
625	20231031	093300	55393420	5920	5920	5920	5920	0
626	20231031	093200	55393420	5920	5890	5920	5890	491
627	20231031	093100	52500830	5880	5880	5880	5880	0
628	20231031	093000	52500830	5880	5890	5890	5880	178
629	20231031	092900	51452420	5890	5890	5890	5890	56
630	20231031	092800	51122580	5890	5890	5890	5890	0
631	20231031	092700	51122580	5890	5890	5890	5890	0
632	20231031	092600	51122580	5890	5890	5890	5890	17
633	20231031	092500	51022450	5890	5890	5890	5870	825
634	20231031	092400	46178660	5880	5890	5890	5880	800
635	20231031	092300	41474260	5890	5890	5890	5890	16
636	20231031	092200	41380020	5890	5890	5890	5890	20
637	20231031	092100	41262220	5890	5890	5890	5890	1
638	20231031	092000	41256330	5890	5910	5910	5890	967
639	20231031	091900	35545920	5920	5920	5920	5920	277
640	20231031	091800	33906080	5920	5940	5940	5920	87
641	20231031	091700	33389320	5940	5940	5940	5940	124
642	20231031	091600	32652760	5930	5930	5930	5930	45
643	20231031	091500	32385910	5930	5930	5930	5930	26
644	20231031	091400	32231730	5920	5940	5940	5920	152
645	20231031	091300	31331800	5920	5920	5920	5920	1650
646	20231031	091200	21563800	5920	5920	5920	5920	19
647	20231031	091100	21451320	5920	5910	5920	5910	216
648	20231031	091000	20172950	5910	5910	5910	5900	1206
649	20231031	090900	13052760	5910	5960	5960	5910	424
650	20231031	090800	10542420	5970	5970	5970	5970	30
651	20231031	090700	10363320	5910	5990	5990	5910	57
652	20231031	090600	10024760	5930	5930	5930	5930	10
653	20231031	090500	9965460	5930	5930	5940	5930	149
654	20231031	090400	9081850	5930	5930	5930	5930	5
655	20231031	090300	9052200	5930	5930	5930	5930	7
656	20231031	090200	9010690	5930	5930	5930	5930	19
657	20231031	090100	8898020	6020	6020	6020	6020	51
658	20231031	090000	8591000	6030	5900	6030	5900	1456