KissMeData/058630/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193700	295658820	5990	5990	5990	5990	623
3	20231031	193600	295658820	5990	5990	5990	5990	0
4	20231031	193500	295658820	5990	5990	5990	5990	0
5	20231031	193400	295658820	5990	5990	5990	5990	0
6	20231031	193300	295658820	5990	5990	5990	5990	0
7	20231031	193200	295658820	5990	5990	5990	5990	0
8	20231031	193100	295658820	5990	5990	5990	5990	0
9	20231031	193000	295658820	5990	5990	5990	5990	0
10	20231031	192900	295658820	5990	5990	5990	5990	0
11	20231031	192800	295658820	5990	5990	5990	5990	0
12	20231031	192700	295658820	5990	5990	5990	5990	0
13	20231031	192600	295658820	5990	5990	5990	5990	0
14	20231031	192500	295658820	5990	5990	5990	5990	0
15	20231031	192400	295658820	5990	5990	5990	5990	0
16	20231031	192300	295658820	5990	5990	5990	5990	0
17	20231031	192200	295658820	5990	5990	5990	5990	0
18	20231031	192100	295658820	5990	5990	5990	5990	0
19	20231031	192000	295658820	5990	5990	5990	5990	0
20	20231031	191900	295658820	5990	5990	5990	5990	0
21	20231031	191800	295658820	5990	5990	5990	5990	0
22	20231031	191700	295658820	5990	5990	5990	5990	0
23	20231031	191600	295658820	5990	5990	5990	5990	0
24	20231031	191500	295658820	5990	5990	5990	5990	0
25	20231031	191400	295658820	5990	5990	5990	5990	0
26	20231031	191300	295658820	5990	5990	5990	5990	0
27	20231031	191200	295658820	5990	5990	5990	5990	0
28	20231031	191100	295658820	5990	5990	5990	5990	0
29	20231031	191000	295658820	5990	5990	5990	5990	0
30	20231031	190900	295658820	5990	5990	5990	5990	0
31	20231031	190800	295658820	5990	5990	5990	5990	0
32	20231031	190700	295658820	5990	5990	5990	5990	623
33	20231031	190600	295658820	5990	5990	5990	5990	0
34	20231031	190500	295658820	5990	5990	5990	5990	0
35	20231031	190400	295658820	5990	5990	5990	5990	0
36	20231031	190300	295658820	5990	5990	5990	5990	0
37	20231031	190200	295658820	5990	5990	5990	5990	0
38	20231031	190100	295658820	5990	5990	5990	5990	0
39	20231031	190000	295658820	5990	5990	5990	5990	0
40	20231031	185900	295658820	5990	5990	5990	5990	0
41	20231031	185800	295658820	5990	5990	5990	5990	0
42	20231031	185700	295658820	5990	5990	5990	5990	0
43	20231031	185600	295658820	5990	5990	5990	5990	0
44	20231031	185500	295658820	5990	5990	5990	5990	0
45	20231031	185400	295658820	5990	5990	5990	5990	0
46	20231031	185300	295658820	5990	5990	5990	5990	0
47	20231031	185200	295658820	5990	5990	5990	5990	0
48	20231031	185100	295658820	5990	5990	5990	5990	0
49	20231031	185000	295658820	5990	5990	5990	5990	0
50	20231031	184900	295658820	5990	5990	5990	5990	0
51	20231031	184800	295658820	5990	5990	5990	5990	0
52	20231031	184700	295658820	5990	5990	5990	5990	0
53	20231031	184600	295658820	5990	5990	5990	5990	0
54	20231031	184500	295658820	5990	5990	5990	5990	0
55	20231031	184400	295658820	5990	5990	5990	5990	0
56	20231031	184300	295658820	5990	5990	5990	5990	0
57	20231031	184200	295658820	5990	5990	5990	5990	0
58	20231031	184100	295658820	5990	5990	5990	5990	0
59	20231031	184000	295658820	5990	5990	5990	5990	0
60	20231031	183900	295658820	5990	5990	5990	5990	0
61	20231031	183800	295658820	5990	5990	5990	5990	0
62	20231031	183700	295658820	5990	5990	5990	5990	623
63	20231031	183600	295658820	5990	5990	5990	5990	0
64	20231031	183500	295658820	5990	5990	5990	5990	0
65	20231031	183400	295658820	5990	5990	5990	5990	0
66	20231031	183300	295658820	5990	5990	5990	5990	0
67	20231031	183200	295658820	5990	5990	5990	5990	0
68	20231031	183100	295658820	5990	5990	5990	5990	0
69	20231031	183000	295658820	5990	5990	5990	5990	0
70	20231031	182900	295658820	5990	5990	5990	5990	0
71	20231031	182800	295658820	5990	5990	5990	5990	0
72	20231031	182700	295658820	5990	5990	5990	5990	0
73	20231031	182600	295658820	5990	5990	5990	5990	0
74	20231031	182500	295658820	5990	5990	5990	5990	0
75	20231031	182400	295658820	5990	5990	5990	5990	0
76	20231031	182300	295658820	5990	5990	5990	5990	0
77	20231031	182200	295658820	5990	5990	5990	5990	0
78	20231031	182100	295658820	5990	5990	5990	5990	0
79	20231031	182000	295658820	5990	5990	5990	5990	0
80	20231031	181900	295658820	5990	5990	5990	5990	0
81	20231031	181800	295658820	5990	5990	5990	5990	0
82	20231031	181700	295658820	5990	5990	5990	5990	0
83	20231031	181600	295658820	5990	5990	5990	5990	0
84	20231031	181500	295658820	5990	5990	5990	5990	0
85	20231031	181400	295658820	5990	5990	5990	5990	0
86	20231031	181300	295658820	5990	5990	5990	5990	0
87	20231031	181200	295658820	5990	5990	5990	5990	0
88	20231031	181100	295658820	5990	5990	5990	5990	0
89	20231031	181000	295658820	5990	5990	5990	5990	0
90	20231031	180900	295658820	5990	5990	5990	5990	0
91	20231031	180800	295658820	5990	5990	5990	5990	0
92	20231031	180700	295658820	5990	5990	5990	5990	623
93	20231031	180600	295658820	5990	5990	5990	5990	0
94	20231031	180500	295658820	5990	5990	5990	5990	0
95	20231031	180400	295658820	5990	5990	5990	5990	0
96	20231031	180300	295658820	5990	5990	5990	5990	0
97	20231031	180200	295658820	5990	5990	5990	5990	0
98	20231031	180100	295658820	5990	5990	5990	5990	0
99	20231031	180000	295658820	5990	5990	5990	5990	0
100	20231031	175900	295658820	5990	5990	5990	5990	0
101	20231031	175800	295658820	5990	5990	5990	5990	0
102	20231031	175700	295658820	5990	5990	5990	5990	0
103	20231031	175600	295658820	5990	5990	5990	5990	0
104	20231031	175500	295658820	5990	5990	5990	5990	0
105	20231031	175400	295658820	5990	5990	5990	5990	0
106	20231031	175300	295658820	5990	5990	5990	5990	0
107	20231031	175200	295658820	5990	5990	5990	5990	0
108	20231031	175100	295658820	5990	5990	5990	5990	0
109	20231031	175000	295658820	5990	5990	5990	5990	0
110	20231031	174900	295658820	5990	5990	5990	5990	0
111	20231031	174800	295658820	5990	5990	5990	5990	0
112	20231031	174700	295658820	5990	5990	5990	5990	0
113	20231031	174600	295658820	5990	5990	5990	5990	0
114	20231031	174500	295658820	5990	5990	5990	5990	0
115	20231031	174400	295658820	5990	5990	5990	5990	0
116	20231031	174300	295658820	5990	5990	5990	5990	0
117	20231031	174200	295658820	5990	5990	5990	5990	0
118	20231031	174100	295658820	5990	5990	5990	5990	0
119	20231031	174000	295658820	5990	5990	5990	5990	0
120	20231031	173900	295658820	5990	5990	5990	5990	0
121	20231031	173800	295658820	5990	5990	5990	5990	0
122	20231031	173700	295658820	5990	5990	5990	5990	623
123	20231031	173600	295658820	5990	5990	5990	5990	0
124	20231031	173500	295658820	5990	5990	5990	5990	0
125	20231031	173400	295658820	5990	5990	5990	5990	0
126	20231031	173300	295658820	5990	5990	5990	5990	0
127	20231031	173200	295658820	5990	5990	5990	5990	0
128	20231031	173100	295658820	5990	5990	5990	5990	0
129	20231031	173000	295658820	5990	5990	5990	5990	0
130	20231031	172900	295658820	5990	5990	5990	5990	0
131	20231031	172800	295658820	5990	5990	5990	5990	0
132	20231031	172700	295658820	5990	5990	5990	5990	0
133	20231031	172600	295658820	5990	5990	5990	5990	0
134	20231031	172500	295658820	5990	5990	5990	5990	0
135	20231031	172400	295658820	5990	5990	5990	5990	0
136	20231031	172300	295658820	5990	5990	5990	5990	0
137	20231031	172200	295658820	5990	5990	5990	5990	0
138	20231031	172100	295658820	5990	5990	5990	5990	0
139	20231031	172000	295658820	5990	5990	5990	5990	0
140	20231031	171900	295658820	5990	5990	5990	5990	0
141	20231031	171800	295658820	5990	5990	5990	5990	0
142	20231031	171700	295658820	5990	5990	5990	5990	0
143	20231031	171600	295658820	5990	5990	5990	5990	0
144	20231031	171500	295658820	5990	5990	5990	5990	0
145	20231031	171400	295658820	5990	5990	5990	5990	0
146	20231031	171300	295658820	5990	5990	5990	5990	0
147	20231031	171200	295658820	5990	5990	5990	5990	0
148	20231031	171100	295658820	5990	5990	5990	5990	0
149	20231031	171000	295658820	5990	5990	5990	5990	0
150	20231031	170900	295658820	5990	5990	5990	5990	0
151	20231031	170800	295658820	5990	5990	5990	5990	0
152	20231031	170700	295658820	5990	5990	5990	5990	623
153	20231031	170600	295658820	5990	5990	5990	5990	0
154	20231031	170500	295658820	5990	5990	5990	5990	0
155	20231031	170400	295658820	5990	5990	5990	5990	0
156	20231031	170300	295658820	5990	5990	5990	5990	0
157	20231031	170200	295658820	5990	5990	5990	5990	0
158	20231031	170100	295658820	5990	5990	5990	5990	0
159	20231031	170000	295658820	5990	5990	5990	5990	0
160	20231031	165900	295658820	5990	5990	5990	5990	0
161	20231031	165800	295658820	5990	5990	5990	5990	0
162	20231031	165700	295658820	5990	5990	5990	5990	0
163	20231031	165600	295658820	5990	5990	5990	5990	0
164	20231031	165500	295658820	5990	5990	5990	5990	0
165	20231031	165400	295658820	5990	5990	5990	5990	0
166	20231031	165300	295658820	5990	5990	5990	5990	0
167	20231031	165200	295658820	5990	5990	5990	5990	0
168	20231031	165100	295658820	5990	5990	5990	5990	0
169	20231031	165000	295658820	5990	5990	5990	5990	0
170	20231031	164900	295658820	5990	5990	5990	5990	0
171	20231031	164800	295658820	5990	5990	5990	5990	0
172	20231031	164700	295658820	5990	5990	5990	5990	0
173	20231031	164600	295658820	5990	5990	5990	5990	0
174	20231031	164500	295658820	5990	5990	5990	5990	0
175	20231031	164400	295658820	5990	5990	5990	5990	0
176	20231031	164300	295658820	5990	5990	5990	5990	0
177	20231031	164200	295658820	5990	5990	5990	5990	0
178	20231031	164100	295658820	5990	5990	5990	5990	0
179	20231031	164000	295658820	5990	5990	5990	5990	0
180	20231031	163900	295658820	5990	5990	5990	5990	0
181	20231031	163800	295658820	5990	5990	5990	5990	0
182	20231031	163700	295658820	5990	5990	5990	5990	623
183	20231031	163600	295658820	5990	5990	5990	5990	0
184	20231031	163500	295658820	5990	5990	5990	5990	0
185	20231031	163400	295658820	5990	5990	5990	5990	0
186	20231031	163300	295658820	5990	5990	5990	5990	0
187	20231031	163200	295658820	5990	5990	5990	5990	0
188	20231031	163100	295658820	5990	5990	5990	5990	0
189	20231031	163000	295658820	5990	5990	5990	5990	0
190	20231031	162900	295658820	5990	5990	5990	5990	0
191	20231031	162800	295658820	5990	5990	5990	5990	0
192	20231031	162700	295658820	5990	5990	5990	5990	0
193	20231031	162600	295658820	5990	5990	5990	5990	0
194	20231031	162500	295658820	5990	5990	5990	5990	0
195	20231031	162400	295658820	5990	5990	5990	5990	0
196	20231031	162300	295658820	5990	5990	5990	5990	0
197	20231031	162200	295658820	5990	5990	5990	5990	0
198	20231031	162100	295658820	5990	5990	5990	5990	0
199	20231031	162000	295658820	5990	5990	5990	5990	0
200	20231031	161900	295658820	5990	5990	5990	5990	0
201	20231031	161800	295658820	5990	5990	5990	5990	0
202	20231031	161700	295658820	5990	5990	5990	5990	0
203	20231031	161600	295658820	5990	5990	5990	5990	0
204	20231031	161500	295658820	5990	5990	5990	5990	0
205	20231031	161400	295658820	5990	5990	5990	5990	0
206	20231031	161300	295658820	5990	5990	5990	5990	0
207	20231031	161200	295658820	5990	5990	5990	5990	0
208	20231031	161100	295658820	5990	5990	5990	5990	0
209	20231031	161000	295658820	5990	5990	5990	5990	0
210	20231031	160900	295658820	5990	5990	5990	5990	0
211	20231031	160800	295658820	5990	5990	5990	5990	0
212	20231031	160700	295658820	5990	5990	5990	5990	623
213	20231031	160600	295658820	5990	5990	5990	5990	0
214	20231031	160500	295658820	5990	5990	5990	5990	0
215	20231031	160400	295658820	5990	5990	5990	5990	0
216	20231031	160300	295658820	5990	5990	5990	5990	0
217	20231031	160200	295658820	5990	5990	5990	5990	0
218	20231031	160100	295658820	5990	5990	5990	5990	0
219	20231031	160000	295658820	5990	5990	5990	5990	0
220	20231031	155900	295658820	5990	5990	5990	5990	0
221	20231031	155800	295658820	5990	5990	5990	5990	0
222	20231031	155700	295658820	5990	5990	5990	5990	0
223	20231031	155600	295658820	5990	5990	5990	5990	0
224	20231031	155500	295658820	5990	5990	5990	5990	0
225	20231031	155400	295658820	5990	5990	5990	5990	0
226	20231031	155300	295658820	5990	5990	5990	5990	0
227	20231031	155200	295658820	5990	5990	5990	5990	0
228	20231031	155100	295658820	5990	5990	5990	5990	0
229	20231031	155000	295658820	5990	5990	5990	5990	0
230	20231031	154900	295658820	5990	5990	5990	5990	0
231	20231031	154800	295658820	5990	5990	5990	5990	0
232	20231031	154700	295658820	5990	5990	5990	5990	0
233	20231031	154600	295658820	5990	5990	5990	5990	0
234	20231031	154500	295658820	5990	5990	5990	5990	0
235	20231031	154400	295658820	5990	5990	5990	5990	0
236	20231031	154300	295658820	5990	5990	5990	5990	0
237	20231031	154200	295658820	5990	5990	5990	5990	0
238	20231031	154100	295658820	5990	5990	5990	5990	0
239	20231031	154000	295658820	5990	5990	5990	5990	0
240	20231031	153900	295658820	5990	5990	5990	5990	0
241	20231031	153800	295658820	5990	5990	5990	5990	0
242	20231031	153700	295658820	5990	5990	5990	5990	623
243	20231031	153600	295658820	5990	5990	5990	5990	0
244	20231031	153500	295658820	5990	5990	5990	5990	0
245	20231031	153400	295658820	5990	5990	5990	5990	0
246	20231031	153300	295658820	5990	5990	5990	5990	0
247	20231031	153200	295658820	5990	5990	5990	5990	0
248	20231031	153100	295658820	5990	5990	5990	5990	0
249	20231031	153000	295658820	5990	5990	5990	5990	623
250	20231031	152900	291927050	5990	5990	5990	5990	0
251	20231031	152800	291927050	5990	5990	5990	5990	0
252	20231031	152700	291927050	5990	5990	5990	5990	0
253	20231031	152600	291927050	5990	5990	5990	5990	0
254	20231031	152500	291927050	5990	5990	5990	5990	0
255	20231031	152400	291927050	5990	5990	5990	5990	0
256	20231031	152300	291927050	5990	5990	5990	5990	0
257	20231031	152200	291927050	5990	5990	5990	5990	0
258	20231031	152100	291927050	5990	5990	5990	5990	0
259	20231031	152000	291927050	5990	5990	5990	5990	0
260	20231031	151900	291927050	5990	5990	5990	5990	269
261	20231031	151800	290315740	5990	5990	5990	5990	41
262	20231031	151700	290070150	6010	6010	6010	6010	0
263	20231031	151600	290070150	6010	5970	6010	5970	771
264	20231031	151500	285467240	6010	5970	6010	5970	21
265	20231031	151400	285341830	5970	5970	5970	5970	0
266	20231031	151300	285341830	5970	5970	5970	5970	10
267	20231031	151200	285282130	5970	5970	5970	5970	0
268	20231031	151100	285282130	5970	5980	5980	5970	250
269	20231031	151000	283787630	5980	5980	5980	5980	76
270	20231031	150900	283333150	6000	6000	6000	6000	225
271	20231031	150800	281983150	6010	6010	6010	6010	0
272	20231031	150700	281983150	6010	6010	6010	6010	0
273	20231031	150600	281983150	6010	6010	6010	6010	1
274	20231031	150500	281977140	6000	5990	6000	5990	780
275	20231031	150400	277298790	6000	6000	6000	6000	0
276	20231031	150300	277298790	6000	6000	6000	6000	0
277	20231031	150200	277298790	6000	6000	6000	6000	0
278	20231031	150100	277298790	6000	6000	6000	6000	0
279	20231031	150000	277298790	6000	6000	6000	6000	0
280	20231031	145900	277298790	6000	6000	6000	6000	0
281	20231031	145800	277298790	6000	6000	6000	6000	500
282	20231031	145700	274298790	6000	6000	6000	6000	500
283	20231031	145600	271298790	6000	6000	6000	6000	0
284	20231031	145500	271298790	6000	6000	6000	6000	0
285	20231031	145400	271298790	6000	6000	6000	6000	0
286	20231031	145300	271298790	6000	6000	6000	6000	0
287	20231031	145200	271298790	6000	6000	6000	6000	0
288	20231031	145100	271298790	6000	6000	6000	6000	0
289	20231031	145000	271298790	6000	6000	6000	6000	1
290	20231031	144900	271292790	6000	6000	6000	6000	1
291	20231031	144800	271286790	6000	6000	6000	6000	0
292	20231031	144700	271286790	6000	6000	6000	6000	1
293	20231031	144600	271280790	6000	6000	6000	6000	0
294	20231031	144500	271280790	6000	6000	6000	6000	0
295	20231031	144400	271280790	6000	6000	6000	6000	118
296	20231031	144300	270572790	6000	6000	6000	6000	0
297	20231031	144200	270572790	6000	6000	6000	6000	30
298	20231031	144100	270392790	6000	6000	6000	6000	402
299	20231031	144000	267980790	5980	5980	5980	5980	198
300	20231031	143900	266796750	5970	5970	5970	5970	0
301	20231031	143800	266796750	5970	5970	5970	5970	0
302	20231031	143700	266796750	5970	5970	5970	5970	200
303	20231031	143600	265602750	5980	5980	5980	5980	100
304	20231031	143500	265004750	5970	5970	5970	5970	0
305	20231031	143400	265004750	5970	5970	5970	5970	37
306	20231031	143300	264783860	5980	5980	5980	5980	0
307	20231031	143200	264783860	5980	5970	5980	5970	8
308	20231031	143100	264736050	5980	5980	5980	5980	0
309	20231031	143000	264736050	5980	5980	5980	5980	6
310	20231031	142900	264700170	5980	5980	5980	5980	6
311	20231031	142800	264664290	5980	5980	5980	5980	13
312	20231031	142700	264586550	5970	5970	5970	5970	1
313	20231031	142600	264580580	5970	5970	5970	5970	20
314	20231031	142500	264461180	5960	5960	5960	5960	0
315	20231031	142400	264461180	5960	5960	5960	5960	0
316	20231031	142300	264461180	5960	5960	5960	5960	0
317	20231031	142200	264461180	5960	5960	5960	5960	0
318	20231031	142100	264461180	5960	5970	5970	5960	720
319	20231031	142000	260167390	5970	5970	5970	5970	0
320	20231031	141900	260167390	5970	5980	5980	5970	1530
321	20231031	141800	251029110	5980	5980	5980	5980	0
322	20231031	141700	251029110	5980	5980	5980	5980	0
323	20231031	141600	251029110	5980	5980	5980	5980	100
324	20231031	141500	250431110	5980	5980	5980	5980	47
325	20231031	141400	250150050	5990	5990	5990	5990	50
326	20231031	141300	249850550	5980	5980	5980	5980	400
327	20231031	141200	247458550	5980	5980	5980	5980	0
328	20231031	141100	247458550	5980	5980	5980	5980	0
329	20231031	141000	247458550	5980	5980	5980	5980	0
330	20231031	140900	247458550	5980	5980	5980	5980	4
331	20231031	140800	247434630	5990	5990	5990	5990	28
332	20231031	140700	247266910	5990	5990	5990	5990	105
333	20231031	140600	246637960	6000	6000	6000	6000	10
334	20231031	140500	246577960	6000	6000	6000	6000	1
335	20231031	140400	246571960	6000	6000	6000	6000	0
336	20231031	140300	246571960	6000	6000	6000	6000	0
337	20231031	140200	246571960	6000	6000	6000	6000	1
338	20231031	140100	246565960	5990	5990	5990	5990	0
339	20231031	140000	246565960	5990	5990	5990	5990	0
340	20231031	135900	246565960	5990	5990	5990	5990	0
341	20231031	135800	246565960	5990	5990	5990	5990	0
342	20231031	135700	246565960	5990	5990	5990	5990	0
343	20231031	135600	246565960	5990	5990	5990	5990	0
344	20231031	135500	246565960	5990	5990	5990	5990	0
345	20231031	135400	246565960	5990	5990	5990	5990	0
346	20231031	135300	246565960	5990	5990	5990	5990	0
347	20231031	135200	246565960	5990	5990	5990	5990	4
348	20231031	135100	246542000	5990	6000	6000	5990	140
349	20231031	135000	245702090	6020	6020	6020	6020	0
350	20231031	134900	245702090	6020	6020	6020	6020	0
351	20231031	134800	245702090	6020	6020	6020	6020	0
352	20231031	134700	245702090	6020	6020	6020	6020	0
353	20231031	134600	245702090	6020	6020	6020	6020	0
354	20231031	134500	245702090	6020	6020	6020	6020	0
355	20231031	134400	245702090	6020	6020	6020	6020	0
356	20231031	134300	245702090	6020	6020	6020	6020	0
357	20231031	134200	245702090	6020	6020	6020	6020	0
358	20231031	134100	245702090	6020	6020	6020	6020	0
359	20231031	134000	245702090	6020	6020	6020	6020	0
360	20231031	133900	245702090	6020	6020	6020	6020	0
361	20231031	133800	245702090	6020	6020	6020	6020	0
362	20231031	133700	245702090	6020	6020	6020	6020	0
363	20231031	133600	245702090	6020	6020	6020	6020	0
364	20231031	133500	245702090	6020	6020	6020	6020	0
365	20231031	133400	245702090	6020	6020	6020	6020	0
366	20231031	133300	245702090	6020	6020	6020	6020	0
367	20231031	133200	245702090	6020	6020	6020	6020	0
368	20231031	133100	245702090	6020	6020	6020	6020	0
369	20231031	133000	245702090	6020	6020	6020	6020	2
370	20231031	132900	245690050	6010	6010	6010	6010	0
371	20231031	132800	245690050	6010	6010	6010	6010	0
372	20231031	132700	245690050	6010	6010	6010	6010	0
373	20231031	132600	245690050	6010	6010	6010	6010	0
374	20231031	132500	245690050	6010	6010	6010	6010	0
375	20231031	132400	245690050	6010	6010	6010	6010	55
376	20231031	132300	245359500	6020	6020	6020	6020	0
377	20231031	132200	245359500	6020	6020	6020	6020	0
378	20231031	132100	245359500	6020	6020	6020	6020	75
379	20231031	132000	244908000	6020	6020	6020	6020	1
380	20231031	131900	244901980	6030	6030	6030	6030	0
381	20231031	131800	244901980	6030	6030	6030	6030	0
382	20231031	131700	244901980	6030	6030	6030	6030	0
383	20231031	131600	244901980	6030	6030	6030	6030	0
384	20231031	131500	244901980	6030	6030	6030	6030	106
385	20231031	131400	244262800	6030	6020	6030	6020	150
386	20231031	131300	243358770	6020	6020	6020	6020	2
387	20231031	131200	243346730	5980	5980	5980	5980	0
388	20231031	131100	243346730	5980	5980	5980	5980	5
389	20231031	131000	243316830	6020	6020	6020	6020	2
390	20231031	130900	243304790	6010	6010	6010	6010	0
391	20231031	130800	243304790	6010	6010	6010	6010	200
392	20231031	130700	242102790	6010	6010	6010	6010	0
393	20231031	130600	242102790	6010	6010	6010	6010	0
394	20231031	130500	242102790	6010	6010	6010	6010	0
395	20231031	130400	242102790	6010	6010	6010	6010	0
396	20231031	130300	242102790	6010	6010	6010	6010	0
397	20231031	130200	242102790	6010	6010	6010	6010	2
398	20231031	130100	242090770	5980	5980	5980	5980	1
399	20231031	130000	242084790	5980	5980	5980	5980	12
400	20231031	125900	242013030	5990	5990	5990	5990	100
401	20231031	125800	241414030	5990	5990	5990	5990	2
402	20231031	125700	241402050	5990	5990	5990	5990	100
403	20231031	125600	240803050	5990	5990	5990	5990	1
404	20231031	125500	240797060	5990	5990	5990	5990	0
405	20231031	125400	240797060	5990	5990	5990	5990	0
406	20231031	125300	240797060	5990	5990	5990	5990	0
407	20231031	125200	240797060	5990	5990	5990	5990	1
408	20231031	125100	240791070	5980	5980	5980	5980	0
409	20231031	125000	240791070	5980	5980	5980	5980	0
410	20231031	124900	240791070	5980	5980	5980	5980	0
411	20231031	124800	240791070	5980	5980	5980	5980	11
412	20231031	124700	240725290	5980	6000	6000	5980	3
413	20231031	124600	240707310	5980	5980	5980	5980	200
414	20231031	124500	239511310	6000	6000	6000	6000	0
415	20231031	124400	239511310	6000	6000	6000	6000	2
416	20231031	124300	239499310	6000	6000	6000	6000	200
417	20231031	124200	238299310	5980	5980	5980	5980	15
418	20231031	124100	238209610	5990	5990	5990	5990	0
419	20231031	124000	238209610	5990	5990	5990	5990	0
420	20231031	123900	238209610	5990	5990	5990	5990	0
421	20231031	123800	238209610	5990	6000	6000	5990	179
422	20231031	123700	237137380	6000	6000	6000	6000	0
423	20231031	123600	237137380	6000	6000	6000	6000	0
424	20231031	123500	237137380	6000	6000	6000	6000	1
425	20231031	123400	237131380	6000	6000	6000	6000	177
426	20231031	123300	236069380	5980	5970	5980	5970	51
427	20231031	123200	235764410	5960	5960	5960	5960	16
428	20231031	123100	235669050	5970	5970	5970	5970	50
429	20231031	123000	235370550	5960	5960	5960	5960	4900
430	20231031	122900	206166550	5970	5960	5970	5960	34
431	20231031	122800	205963900	5960	5960	5960	5960	40
432	20231031	122700	205725500	5960	5960	5960	5960	14
433	20231031	122600	205642060	5970	5970	5970	5970	0
434	20231031	122500	205642060	5970	5970	5970	5970	500
435	20231031	122400	202657060	5960	5960	5960	5960	0
436	20231031	122300	202657060	5960	5960	5960	5960	0
437	20231031	122200	202657060	5960	5960	5960	5960	0
438	20231031	122100	202657060	5960	5960	5960	5960	0
439	20231031	122000	202657060	5960	5960	5960	5960	624
440	20231031	121900	198938020	5960	5960	5960	5960	298
441	20231031	121800	197161940	5960	5960	5960	5960	227
442	20231031	121700	195809020	5960	5960	5960	5960	309
443	20231031	121600	193967380	5960	5960	5960	5960	697
444	20231031	121500	189813260	5960	5960	5960	5960	500
445	20231031	121400	186833260	5960	5960	5960	5960	0
446	20231031	121300	186833260	5960	5970	5970	5960	506
447	20231031	121200	183817460	5970	5970	5970	5970	0
448	20231031	121100	183817460	5970	5970	5970	5970	0
449	20231031	121000	183817460	5970	5970	5970	5970	3
450	20231031	120900	183799550	5970	5970	5970	5970	0
451	20231031	120800	183799550	5970	5970	5970	5970	0
452	20231031	120700	183799550	5970	5970	5970	5970	65
453	20231031	120600	183411500	5970	5970	5970	5970	440
454	20231031	120500	180784700	5970	5970	5970	5970	886
455	20231031	120400	175495280	5970	5970	5970	5970	10
456	20231031	120300	175435580	5970	5970	5970	5970	0
457	20231031	120200	175435580	5970	5970	5970	5970	0
458	20231031	120100	175435580	5970	5970	5970	5970	0
459	20231031	120000	175435580	5970	5970	5970	5970	0
460	20231031	115900	175435580	5970	5970	5970	5970	10
461	20231031	115800	175375880	5970	5970	5970	5970	0
462	20231031	115700	175375880	5970	5970	5970	5970	0
463	20231031	115600	175375880	5970	5970	5970	5970	0
464	20231031	115500	175375880	5970	5960	5970	5960	501
465	20231031	115400	172384920	5970	5970	5970	5970	4
466	20231031	115300	172361040	5970	5970	5970	5970	0
467	20231031	115200	172361040	5970	5970	5970	5970	0
468	20231031	115100	172361040	5970	5950	5970	5950	41
469	20231031	115000	172117070	5950	5950	5950	5950	10
470	20231031	114900	172057570	5950	5950	5950	5950	50
471	20231031	114800	171760070	5950	5950	5950	5950	0
472	20231031	114700	171760070	5950	5950	5950	5950	0
473	20231031	114600	171760070	5950	5960	5960	5950	450
474	20231031	114500	169079380	5970	5970	5970	5970	1039
475	20231031	114400	162876550	5980	5980	5980	5980	732
476	20231031	114300	158499190	5980	5980	5980	5980	0
477	20231031	114200	158499190	5980	5980	5980	5980	0
478	20231031	114100	158499190	5980	5980	5980	5980	290
479	20231031	114000	156764990	6010	6010	6010	6010	1
480	20231031	113900	156758980	6010	6010	6010	6010	0
481	20231031	113800	156758980	6010	6010	6010	6010	0
482	20231031	113700	156758980	6010	6010	6010	6010	0
483	20231031	113600	156758980	6010	6010	6010	6010	10
484	20231031	113500	156698880	6010	6010	6010	6010	1
485	20231031	113400	156692870	6010	6010	6010	6010	0
486	20231031	113300	156692870	6010	6010	6010	6010	0
487	20231031	113200	156692870	6010	6010	6010	6010	10
488	20231031	113100	156632770	6010	6010	6010	6010	1
489	20231031	113000	156626760	5980	5980	5980	5980	18
490	20231031	112900	156519120	5980	5980	5980	5980	180
491	20231031	112800	155442720	5980	5980	5980	5980	20
492	20231031	112700	155323120	5990	5990	5990	5990	0
493	20231031	112600	155323120	5990	5990	5990	5990	602
494	20231031	112500	151717140	6020	6020	6020	6020	0
495	20231031	112400	151717140	6020	6020	6020	6020	0
496	20231031	112300	151717140	6020	6020	6020	6020	0
497	20231031	112200	151717140	6020	6020	6020	6020	0
498	20231031	112100	151717140	6020	6020	6020	6020	0
499	20231031	112000	151717140	6020	6020	6020	6020	0
500	20231031	111900	151717140	6020	6020	6020	6020	0
501	20231031	111800	151717140	6020	6020	6020	6020	0
502	20231031	111700	151717140	6020	6020	6020	6020	1
503	20231031	111600	151711120	6000	6000	6000	6000	1
504	20231031	111500	151705120	6000	6000	6000	6000	0
505	20231031	111400	151705120	6000	6000	6000	6000	15
506	20231031	111300	151615120	6020	6020	6020	6020	0
507	20231031	111200	151615120	6020	6020	6020	6020	0
508	20231031	111100	151615120	6020	6020	6020	6020	0
509	20231031	111000	151615120	6020	6020	6020	6020	0
510	20231031	110900	151615120	6020	6020	6020	6020	1
511	20231031	110800	151609100	6020	6020	6020	6020	0
512	20231031	110700	151609100	6020	6020	6020	6020	1
513	20231031	110600	151603080	6000	6000	6000	6000	100
514	20231031	110500	151003080	6010	6020	6020	6010	712
515	20231031	110400	146723950	6020	6020	6020	6020	99
516	20231031	110300	146127970	6020	6020	6020	6020	0
517	20231031	110200	146127970	6020	6020	6020	6020	1
518	20231031	110100	146121950	6020	6020	6020	6020	0
519	20231031	110000	146121950	6020	6020	6020	6020	111
520	20231031	105900	145453730	6030	6030	6030	6030	0
521	20231031	105800	145453730	6030	6030	6030	6030	3
522	20231031	105700	145435640	6030	6030	6030	6030	0
523	20231031	105600	145435640	6030	6030	6030	6030	0
524	20231031	105500	145435640	6030	6020	6030	6020	58
525	20231031	105400	145086460	6020	6020	6020	6020	27
526	20231031	105300	144923920	6020	6000	6020	6000	773
527	20231031	105200	140273210	6000	6000	6000	6000	213
528	20231031	105100	138995210	6000	5990	6000	5990	263
529	20231031	105000	137417410	5980	5980	5980	5980	0
530	20231031	104900	137417410	5980	5980	5980	5980	0
531	20231031	104800	137417410	5980	5980	5980	5980	0
532	20231031	104700	137417410	5980	5980	5980	5980	0
533	20231031	104600	137417410	5980	5980	5980	5980	0
534	20231031	104500	137417410	5980	5980	5980	5980	134
535	20231031	104400	136616090	5980	5980	5980	5980	0
536	20231031	104300	136616090	5980	5980	5980	5980	0
537	20231031	104200	136616090	5980	5980	5980	5980	1
538	20231031	104100	136610110	5970	5970	5970	5970	0
539	20231031	104000	136610110	5970	5970	5970	5970	89
540	20231031	103900	136078780	5980	5980	5980	5980	11
541	20231031	103800	136013000	5990	5990	5990	5990	1
542	20231031	103700	136007010	5990	5990	6000	5990	51
543	20231031	103600	135701030	6000	6000	6000	6000	34
544	20231031	103500	135497030	6000	6000	6000	6000	0
545	20231031	103400	135497030	6000	6000	6000	6000	0
546	20231031	103300	135497030	6000	6000	6000	6000	0
547	20231031	103200	135497030	6000	6000	6000	6000	0
548	20231031	103100	135497030	6000	6000	6000	6000	0
549	20231031	103000	135497030	6000	5960	6000	5960	21
550	20231031	102900	135371390	5950	5950	5950	5950	0
551	20231031	102800	135371390	5950	5950	5950	5950	0
552	20231031	102700	135371390	5950	5960	5960	5950	161
553	20231031	102600	134413430	5950	5960	5960	5950	818
554	20231031	102500	129544660	5970	5980	5980	5970	1184
555	20231031	102400	122470340	5990	5990	5990	5990	1
556	20231031	102300	122464350	5990	5990	5990	5990	2
557	20231031	102200	122452370	5990	5990	5990	5990	1
558	20231031	102100	122446380	5980	5980	5980	5980	0
559	20231031	102000	122446380	5980	5980	5980	5980	0
560	20231031	101900	122446380	5980	5980	5980	5980	100
561	20231031	101800	121848380	5970	5970	5970	5970	169
562	20231031	101700	120839450	5970	5970	5970	5970	1811
563	20231031	101600	110027780	5990	5990	5990	5990	3
564	20231031	101500	110009810	5970	5990	5990	5970	232
565	20231031	101400	108622150	6000	6000	6000	6000	0
566	20231031	101300	108622150	6000	6000	6000	6000	117
567	20231031	101200	107920150	6000	6010	6010	6000	103
568	20231031	101100	107302050	6000	6000	6000	6000	0
569	20231031	101000	107302050	6000	6000	6000	6000	1
570	20231031	100900	107296050	6020	6010	6020	6010	365
571	20231031	100800	105102120	6000	6000	6000	6000	156
572	20231031	100700	104166120	6000	6000	6010	5970	1492
573	20231031	100600	95220220	6000	6000	6000	6000	8
574	20231031	100500	95172220	6000	6000	6000	6000	0
575	20231031	100400	95172220	6000	5980	6000	5950	2611
576	20231031	100300	79607300	6030	6020	6030	5950	3101
577	20231031	100200	61075780	6020	6020	6020	6020	0
578	20231031	100100	61075780	6020	6020	6020	6020	0
579	20231031	100000	61075780	6020	6020	6020	6020	7
580	20231031	095900	61033640	6020	6020	6020	6020	1
581	20231031	095800	61027620	6020	6020	6020	6020	0
582	20231031	095700	61027620	6020	6020	6020	6020	6
583	20231031	095600	60991500	6020	6020	6020	6020	1
584	20231031	095500	60985480	6020	6020	6020	6020	241
585	20231031	095400	59534660	6020	6020	6020	6010	466
586	20231031	095300	56729960	6020	6040	6040	6020	694
587	20231031	095200	52548530	6030	6040	6040	6030	122
588	20231031	095100	51812480	6040	6040	6040	6040	25
589	20231031	095000	51661480	6040	6040	6040	6040	0
590	20231031	094900	51661480	6040	6040	6040	6040	0
591	20231031	094800	51661480	6040	6040	6040	6040	0
592	20231031	094700	51661480	6040	6040	6040	6040	0
593	20231031	094600	51661480	6040	6040	6040	6040	60
594	20231031	094500	51299080	6040	6040	6040	6040	48
595	20231031	094400	51009160	6040	6040	6040	6040	0
596	20231031	094300	51009160	6040	6040	6040	6040	500
597	20231031	094200	47989160	6040	6050	6050	6040	837
598	20231031	094100	42926810	6060	6060	6060	6060	0
599	20231031	094000	42926810	6060	6060	6070	6060	1379
600	20231031	093900	34570060	6060	6060	6060	6060	0
601	20231031	093800	34570060	6060	6060	6060	6060	429
602	20231031	093700	31970320	6060	6060	6060	6060	0
603	20231031	093600	31970320	6060	6060	6060	6060	397
604	20231031	093500	29564500	6060	6080	6080	6060	17
605	20231031	093400	29461400	6080	6080	6080	6080	5
606	20231031	093300	29431000	6080	6080	6080	6080	2
607	20231031	093200	29418840	6080	6080	6080	6080	52
608	20231031	093100	29102680	6080	6080	6080	6080	220
609	20231031	093000	27765080	6050	6060	6060	6050	3
610	20231031	092900	27746920	6050	6050	6050	6050	0
611	20231031	092800	27746920	6050	6060	6060	6050	64
612	20231031	092700	27359320	6060	6060	6060	6060	0
613	20231031	092600	27359320	6060	6060	6060	6060	0
614	20231031	092500	27359320	6060	6060	6060	6060	0
615	20231031	092400	27359320	6060	6060	6060	6060	0
616	20231031	092300	27359320	6060	6060	6080	6060	76
617	20231031	092200	26898160	6080	6080	6080	6080	2
618	20231031	092100	26886000	6080	6080	6080	6080	0
619	20231031	092000	26886000	6080	6080	6080	6080	10
620	20231031	091900	26825200	6090	6090	6090	6090	1
621	20231031	091800	26819110	6100	6100	6100	6100	0
622	20231031	091700	26819110	6100	6100	6100	6100	0
623	20231031	091600	26819110	6100	6100	6100	6100	0
624	20231031	091500	26819110	6100	6090	6100	6090	356
625	20231031	091400	24649610	6100	6110	6110	6100	396
626	20231031	091300	22232470	6130	6130	6130	6130	0
627	20231031	091200	22232470	6130	6130	6130	6130	2
628	20231031	091100	22220210	6130	6130	6130	6130	0
629	20231031	091000	22220210	6130	6120	6140	6120	604
630	20231031	090900	18520470	6110	6110	6110	6110	24
631	20231031	090800	18373830	6110	6110	6110	6110	0
632	20231031	090700	18373830	6110	6110	6110	6110	200
633	20231031	090600	17151830	6110	6110	6120	6110	529
634	20231031	090500	13918180	6120	6120	6120	6120	0
635	20231031	090400	13918180	6120	6110	6120	6110	633
636	20231031	090300	10048520	6110	6110	6110	6110	1
637	20231031	090200	10042410	6090	6090	6090	6090	40
638	20231031	090100	9798810	6090	6090	6090	6090	218
639	20231031	090000	8471190	6090	6090	6090	6090	1391