KissMeData/086040/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195500	193793480	5750	5750	5750	5750	637
3	20231031	195400	193793480	5750	5750	5750	5750	0
4	20231031	195300	193793480	5750	5750	5750	5750	0
5	20231031	195200	193793480	5750	5750	5750	5750	0
6	20231031	195100	193793480	5750	5750	5750	5750	0
7	20231031	195000	193793480	5750	5750	5750	5750	0
8	20231031	194900	193793480	5750	5750	5750	5750	0
9	20231031	194800	193793480	5750	5750	5750	5750	0
10	20231031	194700	193793480	5750	5750	5750	5750	0
11	20231031	194600	193793480	5750	5750	5750	5750	0
12	20231031	194500	193793480	5750	5750	5750	5750	0
13	20231031	194400	193793480	5750	5750	5750	5750	0
14	20231031	194300	193793480	5750	5750	5750	5750	0
15	20231031	194200	193793480	5750	5750	5750	5750	0
16	20231031	194100	193793480	5750	5750	5750	5750	0
17	20231031	194000	193793480	5750	5750	5750	5750	0
18	20231031	193900	193793480	5750	5750	5750	5750	0
19	20231031	193800	193793480	5750	5750	5750	5750	0
20	20231031	193700	193793480	5750	5750	5750	5750	0
21	20231031	193600	193793480	5750	5750	5750	5750	0
22	20231031	193500	193793480	5750	5750	5750	5750	0
23	20231031	193400	193793480	5750	5750	5750	5750	0
24	20231031	193300	193793480	5750	5750	5750	5750	0
25	20231031	193200	193793480	5750	5750	5750	5750	0
26	20231031	193100	193793480	5750	5750	5750	5750	0
27	20231031	193000	193793480	5750	5750	5750	5750	0
28	20231031	192900	193793480	5750	5750	5750	5750	0
29	20231031	192800	193793480	5750	5750	5750	5750	0
30	20231031	192700	193793480	5750	5750	5750	5750	0
31	20231031	192600	193793480	5750	5750	5750	5750	0
32	20231031	192500	193793480	5750	5750	5750	5750	637
33	20231031	192400	193793480	5750	5750	5750	5750	0
34	20231031	192300	193793480	5750	5750	5750	5750	0
35	20231031	192200	193793480	5750	5750	5750	5750	0
36	20231031	192100	193793480	5750	5750	5750	5750	0
37	20231031	192000	193793480	5750	5750	5750	5750	0
38	20231031	191900	193793480	5750	5750	5750	5750	0
39	20231031	191800	193793480	5750	5750	5750	5750	0
40	20231031	191700	193793480	5750	5750	5750	5750	0
41	20231031	191600	193793480	5750	5750	5750	5750	0
42	20231031	191500	193793480	5750	5750	5750	5750	0
43	20231031	191400	193793480	5750	5750	5750	5750	0
44	20231031	191300	193793480	5750	5750	5750	5750	0
45	20231031	191200	193793480	5750	5750	5750	5750	0
46	20231031	191100	193793480	5750	5750	5750	5750	0
47	20231031	191000	193793480	5750	5750	5750	5750	0
48	20231031	190900	193793480	5750	5750	5750	5750	0
49	20231031	190800	193793480	5750	5750	5750	5750	0
50	20231031	190700	193793480	5750	5750	5750	5750	0
51	20231031	190600	193793480	5750	5750	5750	5750	0
52	20231031	190500	193793480	5750	5750	5750	5750	0
53	20231031	190400	193793480	5750	5750	5750	5750	0
54	20231031	190300	193793480	5750	5750	5750	5750	0
55	20231031	190200	193793480	5750	5750	5750	5750	0
56	20231031	190100	193793480	5750	5750	5750	5750	0
57	20231031	190000	193793480	5750	5750	5750	5750	0
58	20231031	185900	193793480	5750	5750	5750	5750	0
59	20231031	185800	193793480	5750	5750	5750	5750	0
60	20231031	185700	193793480	5750	5750	5750	5750	0
61	20231031	185600	193793480	5750	5750	5750	5750	0
62	20231031	185500	193793480	5750	5750	5750	5750	637
63	20231031	185400	193793480	5750	5750	5750	5750	0
64	20231031	185300	193793480	5750	5750	5750	5750	0
65	20231031	185200	193793480	5750	5750	5750	5750	0
66	20231031	185100	193793480	5750	5750	5750	5750	0
67	20231031	185000	193793480	5750	5750	5750	5750	0
68	20231031	184900	193793480	5750	5750	5750	5750	0
69	20231031	184800	193793480	5750	5750	5750	5750	0
70	20231031	184700	193793480	5750	5750	5750	5750	0
71	20231031	184600	193793480	5750	5750	5750	5750	0
72	20231031	184500	193793480	5750	5750	5750	5750	0
73	20231031	184400	193793480	5750	5750	5750	5750	0
74	20231031	184300	193793480	5750	5750	5750	5750	0
75	20231031	184200	193793480	5750	5750	5750	5750	0
76	20231031	184100	193793480	5750	5750	5750	5750	0
77	20231031	184000	193793480	5750	5750	5750	5750	0
78	20231031	183900	193793480	5750	5750	5750	5750	0
79	20231031	183800	193793480	5750	5750	5750	5750	0
80	20231031	183700	193793480	5750	5750	5750	5750	0
81	20231031	183600	193793480	5750	5750	5750	5750	0
82	20231031	183500	193793480	5750	5750	5750	5750	0
83	20231031	183400	193793480	5750	5750	5750	5750	0
84	20231031	183300	193793480	5750	5750	5750	5750	0
85	20231031	183200	193793480	5750	5750	5750	5750	0
86	20231031	183100	193793480	5750	5750	5750	5750	0
87	20231031	183000	193793480	5750	5750	5750	5750	0
88	20231031	182900	193793480	5750	5750	5750	5750	0
89	20231031	182800	193793480	5750	5750	5750	5750	0
90	20231031	182700	193793480	5750	5750	5750	5750	0
91	20231031	182600	193793480	5750	5750	5750	5750	0
92	20231031	182500	193793480	5750	5750	5750	5750	637
93	20231031	182400	193793480	5750	5750	5750	5750	0
94	20231031	182300	193793480	5750	5750	5750	5750	0
95	20231031	182200	193793480	5750	5750	5750	5750	0
96	20231031	182100	193793480	5750	5750	5750	5750	0
97	20231031	182000	193793480	5750	5750	5750	5750	0
98	20231031	181900	193793480	5750	5750	5750	5750	0
99	20231031	181800	193793480	5750	5750	5750	5750	0
100	20231031	181700	193793480	5750	5750	5750	5750	0
101	20231031	181600	193793480	5750	5750	5750	5750	0
102	20231031	181500	193793480	5750	5750	5750	5750	0
103	20231031	181400	193793480	5750	5750	5750	5750	0
104	20231031	181300	193793480	5750	5750	5750	5750	0
105	20231031	181200	193793480	5750	5750	5750	5750	0
106	20231031	181100	193793480	5750	5750	5750	5750	0
107	20231031	181000	193793480	5750	5750	5750	5750	0
108	20231031	180900	193793480	5750	5750	5750	5750	0
109	20231031	180800	193793480	5750	5750	5750	5750	0
110	20231031	180700	193793480	5750	5750	5750	5750	0
111	20231031	180600	193793480	5750	5750	5750	5750	0
112	20231031	180500	193793480	5750	5750	5750	5750	0
113	20231031	180400	193793480	5750	5750	5750	5750	0
114	20231031	180300	193793480	5750	5750	5750	5750	0
115	20231031	180200	193793480	5750	5750	5750	5750	0
116	20231031	180100	193793480	5750	5750	5750	5750	0
117	20231031	180000	193793480	5750	5750	5750	5750	0
118	20231031	175900	193793480	5750	5750	5750	5750	0
119	20231031	175800	193793480	5750	5750	5750	5750	0
120	20231031	175700	193793480	5750	5750	5750	5750	0
121	20231031	175600	193793480	5750	5750	5750	5750	0
122	20231031	175500	193793480	5750	5750	5750	5750	637
123	20231031	175400	193793480	5750	5750	5750	5750	0
124	20231031	175300	193793480	5750	5750	5750	5750	0
125	20231031	175200	193793480	5750	5750	5750	5750	0
126	20231031	175100	193793480	5750	5750	5750	5750	0
127	20231031	175000	193793480	5750	5750	5750	5750	0
128	20231031	174900	193793480	5750	5750	5750	5750	0
129	20231031	174800	193793480	5750	5750	5750	5750	0
130	20231031	174700	193793480	5750	5750	5750	5750	0
131	20231031	174600	193793480	5750	5750	5750	5750	0
132	20231031	174500	193793480	5750	5750	5750	5750	0
133	20231031	174400	193793480	5750	5750	5750	5750	0
134	20231031	174300	193793480	5750	5750	5750	5750	0
135	20231031	174200	193793480	5750	5750	5750	5750	0
136	20231031	174100	193793480	5750	5750	5750	5750	0
137	20231031	174000	193793480	5750	5750	5750	5750	0
138	20231031	173900	193793480	5750	5750	5750	5750	0
139	20231031	173800	193793480	5750	5750	5750	5750	0
140	20231031	173700	193793480	5750	5750	5750	5750	0
141	20231031	173600	193793480	5750	5750	5750	5750	0
142	20231031	173500	193793480	5750	5750	5750	5750	0
143	20231031	173400	193793480	5750	5750	5750	5750	0
144	20231031	173300	193793480	5750	5750	5750	5750	0
145	20231031	173200	193793480	5750	5750	5750	5750	0
146	20231031	173100	193793480	5750	5750	5750	5750	0
147	20231031	173000	193793480	5750	5750	5750	5750	0
148	20231031	172900	193793480	5750	5750	5750	5750	0
149	20231031	172800	193793480	5750	5750	5750	5750	0
150	20231031	172700	193793480	5750	5750	5750	5750	0
151	20231031	172600	193793480	5750	5750	5750	5750	0
152	20231031	172500	193793480	5750	5750	5750	5750	637
153	20231031	172400	193793480	5750	5750	5750	5750	0
154	20231031	172300	193793480	5750	5750	5750	5750	0
155	20231031	172200	193793480	5750	5750	5750	5750	0
156	20231031	172100	193793480	5750	5750	5750	5750	0
157	20231031	172000	193793480	5750	5750	5750	5750	0
158	20231031	171900	193793480	5750	5750	5750	5750	0
159	20231031	171800	193793480	5750	5750	5750	5750	0
160	20231031	171700	193793480	5750	5750	5750	5750	0
161	20231031	171600	193793480	5750	5750	5750	5750	0
162	20231031	171500	193793480	5750	5750	5750	5750	0
163	20231031	171400	193793480	5750	5750	5750	5750	0
164	20231031	171300	193793480	5750	5750	5750	5750	0
165	20231031	171200	193793480	5750	5750	5750	5750	0
166	20231031	171100	193793480	5750	5750	5750	5750	0
167	20231031	171000	193793480	5750	5750	5750	5750	0
168	20231031	170900	193793480	5750	5750	5750	5750	0
169	20231031	170800	193793480	5750	5750	5750	5750	0
170	20231031	170700	193793480	5750	5750	5750	5750	0
171	20231031	170600	193793480	5750	5750	5750	5750	0
172	20231031	170500	193793480	5750	5750	5750	5750	0
173	20231031	170400	193793480	5750	5750	5750	5750	0
174	20231031	170300	193793480	5750	5750	5750	5750	0
175	20231031	170200	193793480	5750	5750	5750	5750	0
176	20231031	170100	193793480	5750	5750	5750	5750	0
177	20231031	170000	193793480	5750	5750	5750	5750	0
178	20231031	165900	193793480	5750	5750	5750	5750	0
179	20231031	165800	193793480	5750	5750	5750	5750	0
180	20231031	165700	193793480	5750	5750	5750	5750	0
181	20231031	165600	193793480	5750	5750	5750	5750	0
182	20231031	165500	193793480	5750	5750	5750	5750	637
183	20231031	165400	193793480	5750	5750	5750	5750	0
184	20231031	165300	193793480	5750	5750	5750	5750	0
185	20231031	165200	193793480	5750	5750	5750	5750	0
186	20231031	165100	193793480	5750	5750	5750	5750	0
187	20231031	165000	193793480	5750	5750	5750	5750	0
188	20231031	164900	193793480	5750	5750	5750	5750	0
189	20231031	164800	193793480	5750	5750	5750	5750	0
190	20231031	164700	193793480	5750	5750	5750	5750	0
191	20231031	164600	193793480	5750	5750	5750	5750	0
192	20231031	164500	193793480	5750	5750	5750	5750	0
193	20231031	164400	193793480	5750	5750	5750	5750	0
194	20231031	164300	193793480	5750	5750	5750	5750	0
195	20231031	164200	193793480	5750	5750	5750	5750	0
196	20231031	164100	193793480	5750	5750	5750	5750	0
197	20231031	164000	193793480	5750	5750	5750	5750	0
198	20231031	163900	193793480	5750	5750	5750	5750	0
199	20231031	163800	193793480	5750	5750	5750	5750	0
200	20231031	163700	193793480	5750	5750	5750	5750	0
201	20231031	163600	193793480	5750	5750	5750	5750	0
202	20231031	163500	193793480	5750	5750	5750	5750	0
203	20231031	163400	193793480	5750	5750	5750	5750	0
204	20231031	163300	193793480	5750	5750	5750	5750	0
205	20231031	163200	193793480	5750	5750	5750	5750	0
206	20231031	163100	193793480	5750	5750	5750	5750	0
207	20231031	163000	193793480	5750	5750	5750	5750	0
208	20231031	162900	193793480	5750	5750	5750	5750	0
209	20231031	162800	193793480	5750	5750	5750	5750	0
210	20231031	162700	193793480	5750	5750	5750	5750	0
211	20231031	162600	193793480	5750	5750	5750	5750	0
212	20231031	162500	193793480	5750	5750	5750	5750	637
213	20231031	162400	193793480	5750	5750	5750	5750	0
214	20231031	162300	193793480	5750	5750	5750	5750	0
215	20231031	162200	193793480	5750	5750	5750	5750	0
216	20231031	162100	193793480	5750	5750	5750	5750	0
217	20231031	162000	193793480	5750	5750	5750	5750	0
218	20231031	161900	193793480	5750	5750	5750	5750	0
219	20231031	161800	193793480	5750	5750	5750	5750	0
220	20231031	161700	193793480	5750	5750	5750	5750	0
221	20231031	161600	193793480	5750	5750	5750	5750	0
222	20231031	161500	193793480	5750	5750	5750	5750	0
223	20231031	161400	193793480	5750	5750	5750	5750	0
224	20231031	161300	193793480	5750	5750	5750	5750	0
225	20231031	161200	193793480	5750	5750	5750	5750	0
226	20231031	161100	193793480	5750	5750	5750	5750	0
227	20231031	161000	193793480	5750	5750	5750	5750	0
228	20231031	160900	193793480	5750	5750	5750	5750	0
229	20231031	160800	193793480	5750	5750	5750	5750	0
230	20231031	160700	193793480	5750	5750	5750	5750	0
231	20231031	160600	193793480	5750	5750	5750	5750	0
232	20231031	160500	193793480	5750	5750	5750	5750	0
233	20231031	160400	193793480	5750	5750	5750	5750	0
234	20231031	160300	193793480	5750	5750	5750	5750	0
235	20231031	160200	193793480	5750	5750	5750	5750	0
236	20231031	160100	193793480	5750	5750	5750	5750	0
237	20231031	160000	193793480	5750	5750	5750	5750	0
238	20231031	155900	193793480	5750	5750	5750	5750	0
239	20231031	155800	193793480	5750	5750	5750	5750	0
240	20231031	155700	193793480	5750	5750	5750	5750	0
241	20231031	155600	193793480	5750	5750	5750	5750	0
242	20231031	155500	193793480	5750	5750	5750	5750	637
243	20231031	155400	193793480	5750	5750	5750	5750	0
244	20231031	155300	193793480	5750	5750	5750	5750	0
245	20231031	155200	193793480	5750	5750	5750	5750	0
246	20231031	155100	193793480	5750	5750	5750	5750	0
247	20231031	155000	193793480	5750	5750	5750	5750	0
248	20231031	154900	193793480	5750	5750	5750	5750	0
249	20231031	154800	193793480	5750	5750	5750	5750	0
250	20231031	154700	193793480	5750	5750	5750	5750	0
251	20231031	154600	193793480	5750	5750	5750	5750	0
252	20231031	154500	193793480	5750	5750	5750	5750	0
253	20231031	154400	193793480	5750	5750	5750	5750	0
254	20231031	154300	193793480	5750	5750	5750	5750	0
255	20231031	154200	193793480	5750	5750	5750	5750	0
256	20231031	154100	193793480	5750	5750	5750	5750	0
257	20231031	154000	193793480	5750	5750	5750	5750	0
258	20231031	153900	193793480	5750	5750	5750	5750	0
259	20231031	153800	193793480	5750	5750	5750	5750	0
260	20231031	153700	193793480	5750	5750	5750	5750	0
261	20231031	153600	193793480	5750	5750	5750	5750	0
262	20231031	153500	193793480	5750	5750	5750	5750	0
263	20231031	153400	193793480	5750	5750	5750	5750	0
264	20231031	153300	193793480	5750	5750	5750	5750	0
265	20231031	153200	193793480	5750	5750	5750	5750	0
266	20231031	153100	193793480	5750	5750	5750	5750	0
267	20231031	153000	193793480	5750	5750	5750	5750	637
268	20231031	152900	190130730	5800	5800	5800	5800	0
269	20231031	152800	190130730	5800	5800	5800	5800	0
270	20231031	152700	190130730	5800	5800	5800	5800	0
271	20231031	152600	190130730	5800	5800	5800	5800	0
272	20231031	152500	190130730	5800	5800	5800	5800	0
273	20231031	152400	190130730	5800	5800	5800	5800	0
274	20231031	152300	190130730	5800	5800	5800	5800	0
275	20231031	152200	190130730	5800	5800	5800	5800	0
276	20231031	152100	190130730	5800	5800	5800	5800	0
277	20231031	152000	190130730	5800	5800	5800	5800	0
278	20231031	151900	190130730	5800	5800	5800	5800	9
279	20231031	151800	190078530	5800	5800	5800	5800	1
280	20231031	151700	190072730	5820	5820	5820	5820	5
281	20231031	151600	190043630	5850	5850	5850	5850	0
282	20231031	151500	190043630	5850	5850	5850	5850	11
283	20231031	151400	189979280	5850	5810	5850	5810	200
284	20231031	151300	188814990	5770	5770	5770	5770	527
285	20231031	151200	185774200	5770	5770	5770	5770	401
286	20231031	151100	183460430	5770	5770	5770	5770	1
287	20231031	151000	183454660	5770	5770	5770	5770	0
288	20231031	150900	183454660	5770	5770	5770	5770	112
289	20231031	150800	182808420	5770	5760	5770	5760	67
290	20231031	150700	182422000	5760	5760	5760	5760	55
291	20231031	150600	182105200	5760	5750	5760	5750	97
292	20231031	150500	181546890	5780	5780	5780	5750	3078
293	20231031	150400	163798900	5780	5780	5780	5780	0
294	20231031	150300	163798900	5780	5800	5800	5780	999
295	20231031	150200	158018020	5800	5800	5800	5800	0
296	20231031	150100	158018020	5800	5800	5800	5800	57
297	20231031	150000	157687420	5800	5800	5800	5800	0
298	20231031	145900	157687420	5800	5800	5800	5800	509
299	20231031	145800	154735220	5820	5820	5820	5820	1
300	20231031	145700	154729400	5820	5820	5820	5820	0
301	20231031	145600	154729400	5820	5820	5820	5820	10
302	20231031	145500	154671200	5800	5800	5800	5800	0
303	20231031	145400	154671200	5800	5800	5800	5800	0
304	20231031	145300	154671200	5800	5800	5800	5800	0
305	20231031	145200	154671200	5800	5800	5800	5800	0
306	20231031	145100	154671200	5800	5800	5800	5800	270
307	20231031	145000	153105200	5800	5820	5820	5800	995
308	20231031	144900	147330170	5820	5820	5820	5820	0
309	20231031	144800	147330170	5820	5820	5820	5820	100
310	20231031	144700	146748170	5820	5820	5820	5820	10
311	20231031	144600	146689970	5810	5810	5810	5810	0
312	20231031	144500	146689970	5810	5810	5810	5810	0
313	20231031	144400	146689970	5810	5810	5810	5810	0
314	20231031	144300	146689970	5810	5810	5810	5810	0
315	20231031	144200	146689970	5810	5810	5810	5810	0
316	20231031	144100	146689970	5810	5810	5810	5810	0
317	20231031	144000	146689970	5810	5810	5810	5810	0
318	20231031	143900	146689970	5810	5810	5810	5810	0
319	20231031	143800	146689970	5810	5810	5810	5810	0
320	20231031	143700	146689970	5810	5810	5810	5810	0
321	20231031	143600	146689970	5810	5810	5810	5810	10
322	20231031	143500	146631870	5810	5810	5810	5810	0
323	20231031	143400	146631870	5810	5810	5810	5810	0
324	20231031	143300	146631870	5810	5810	5810	5810	0
325	20231031	143200	146631870	5810	5810	5810	5810	0
326	20231031	143100	146631870	5810	5810	5810	5810	0
327	20231031	143000	146631870	5810	5810	5810	5810	0
328	20231031	142900	146631870	5810	5810	5810	5810	0
329	20231031	142800	146631870	5810	5810	5810	5810	0
330	20231031	142700	146631870	5810	5810	5810	5810	0
331	20231031	142600	146631870	5810	5810	5810	5810	200
332	20231031	142500	145469870	5820	5820	5820	5820	0
333	20231031	142400	145469870	5820	5820	5820	5820	5
334	20231031	142300	145440770	5820	5820	5820	5820	50
335	20231031	142200	145149770	5820	5820	5820	5820	0
336	20231031	142100	145149770	5820	5820	5820	5820	6
337	20231031	142000	145114850	5800	5800	5800	5800	0
338	20231031	141900	145114850	5800	5800	5800	5800	150
339	20231031	141800	144244850	5800	5800	5800	5800	0
340	20231031	141700	144244850	5800	5800	5800	5800	0
341	20231031	141600	144244850	5800	5810	5810	5800	613
342	20231031	141500	140685320	5830	5830	5830	5830	0
343	20231031	141400	140685320	5830	5830	5830	5830	0
344	20231031	141300	140685320	5830	5830	5830	5830	0
345	20231031	141200	140685320	5830	5830	5830	5830	0
346	20231031	141100	140685320	5830	5830	5830	5830	10
347	20231031	141000	140627020	5810	5810	5810	5810	0
348	20231031	140900	140627020	5810	5810	5810	5810	350
349	20231031	140800	138593520	5820	5820	5820	5820	0
350	20231031	140700	138593520	5820	5820	5820	5820	126
351	20231031	140600	137860200	5820	5820	5820	5820	0
352	20231031	140500	137860200	5820	5820	5820	5820	100
353	20231031	140400	137278200	5820	5820	5820	5820	0
354	20231031	140300	137278200	5820	5820	5820	5820	0
355	20231031	140200	137278200	5820	5830	5830	5820	78
356	20231031	140100	136824140	5830	5830	5830	5830	457
357	20231031	140000	134159830	5840	5840	5840	5840	0
358	20231031	135900	134159830	5840	5840	5840	5840	375
359	20231031	135800	131969830	5850	5850	5850	5850	0
360	20231031	135700	131969830	5850	5850	5850	5850	0
361	20231031	135600	131969830	5850	5850	5850	5850	0
362	20231031	135500	131969830	5850	5850	5850	5850	0
363	20231031	135400	131969830	5850	5850	5850	5850	1
364	20231031	135300	131963980	5850	5850	5850	5850	0
365	20231031	135200	131963980	5850	5850	5850	5850	0
366	20231031	135100	131963980	5850	5850	5850	5850	0
367	20231031	135000	131963980	5850	5850	5850	5850	0
368	20231031	134900	131963980	5850	5850	5850	5850	5
369	20231031	134800	131934730	5840	5840	5840	5840	0
370	20231031	134700	131934730	5840	5840	5840	5840	0
371	20231031	134600	131934730	5840	5840	5840	5840	1242
372	20231031	134500	124681450	5840	5840	5840	5840	32
373	20231031	134400	124494570	5840	5840	5840	5840	0
374	20231031	134300	124494570	5840	5840	5840	5840	0
375	20231031	134200	124494570	5840	5840	5840	5840	0
376	20231031	134100	124494570	5840	5840	5840	5840	32
377	20231031	134000	124307690	5840	5840	5840	5840	0
378	20231031	133900	124307690	5840	5840	5840	5840	0
379	20231031	133800	124307690	5840	5840	5840	5840	7
380	20231031	133700	124266810	5850	5850	5850	5850	0
381	20231031	133600	124266810	5850	5840	5850	5840	534
382	20231031	133500	121143230	5850	5850	5850	5850	200
383	20231031	133400	119973230	5850	5850	5850	5850	0
384	20231031	133300	119973230	5850	5850	5850	5850	0
385	20231031	133200	119973230	5850	5850	5850	5850	924
386	20231031	133100	114567830	5860	5860	5860	5860	0
387	20231031	133000	114567830	5860	5860	5860	5860	0
388	20231031	132900	114567830	5860	5860	5860	5860	0
389	20231031	132800	114567830	5860	5860	5860	5860	10
390	20231031	132700	114509230	5860	5860	5860	5860	0
391	20231031	132600	114509230	5860	5860	5860	5850	43
392	20231031	132500	114257570	5850	5850	5850	5850	0
393	20231031	132400	114257570	5850	5850	5850	5850	0
394	20231031	132300	114257570	5850	5850	5850	5850	0
395	20231031	132200	114257570	5850	5850	5850	5850	0
396	20231031	132100	114257570	5850	5850	5850	5850	0
397	20231031	132000	114257570	5850	5850	5850	5850	0
398	20231031	131900	114257570	5850	5850	5850	5850	100
399	20231031	131800	113672570	5860	5860	5860	5860	0
400	20231031	131700	113672570	5860	5860	5860	5860	0
401	20231031	131600	113672570	5860	5860	5860	5860	55
402	20231031	131500	113350270	5870	5870	5870	5870	10
403	20231031	131400	113291570	5880	5880	5880	5880	0
404	20231031	131300	113291570	5880	5880	5880	5880	0
405	20231031	131200	113291570	5880	5880	5880	5880	0
406	20231031	131100	113291570	5880	5880	5880	5880	20
407	20231031	131000	113173970	5850	5850	5850	5850	0
408	20231031	130900	113173970	5850	5850	5850	5850	0
409	20231031	130800	113173970	5850	5850	5850	5850	0
410	20231031	130700	113173970	5850	5850	5850	5850	15
411	20231031	130600	113086220	5860	5860	5860	5860	183
412	20231031	130500	112013840	5880	5880	5880	5880	0
413	20231031	130400	112013840	5880	5880	5880	5880	0
414	20231031	130300	112013840	5880	5880	5880	5880	0
415	20231031	130200	112013840	5880	5880	5880	5880	10
416	20231031	130100	111955040	5880	5880	5880	5880	0
417	20231031	130000	111955040	5880	5880	5880	5880	0
418	20231031	125900	111955040	5880	5880	5880	5880	5
419	20231031	125800	111925640	5880	5880	5880	5880	0
420	20231031	125700	111925640	5880	5880	5880	5880	0
421	20231031	125600	111925640	5880	5880	5880	5880	1
422	20231031	125500	111919760	5850	5850	5850	5850	0
423	20231031	125400	111919760	5850	5850	5850	5850	0
424	20231031	125300	111919760	5850	5850	5850	5850	0
425	20231031	125200	111919760	5850	5860	5860	5850	30
426	20231031	125100	111744000	5860	5860	5860	5860	0
427	20231031	125000	111744000	5860	5860	5860	5860	0
428	20231031	124900	111744000	5860	5860	5860	5860	0
429	20231031	124800	111744000	5860	5870	5870	5860	546
430	20231031	124700	108542240	5890	5890	5890	5890	1
431	20231031	124600	108536350	5890	5890	5890	5890	0
432	20231031	124500	108536350	5890	5890	5890	5890	0
433	20231031	124400	108536350	5890	5890	5890	5890	0
434	20231031	124300	108536350	5890	5890	5890	5890	1
435	20231031	124200	108530460	5880	5870	5880	5870	4
436	20231031	124100	108506950	5890	5890	5890	5890	0
437	20231031	124000	108506950	5890	5890	5890	5890	0
438	20231031	123900	108506950	5890	5890	5890	5890	0
439	20231031	123800	108506950	5890	5890	5890	5890	0
440	20231031	123700	108506950	5890	5890	5890	5890	0
441	20231031	123600	108506950	5890	5890	5890	5890	0
442	20231031	123500	108506950	5890	5890	5890	5890	0
443	20231031	123400	108506950	5890	5890	5890	5890	0
444	20231031	123300	108506950	5890	5890	5890	5890	0
445	20231031	123200	108506950	5890	5890	5890	5890	0
446	20231031	123100	108506950	5890	5890	5890	5890	0
447	20231031	123000	108506950	5890	5890	5890	5890	0
448	20231031	122900	108506950	5890	5890	5890	5890	0
449	20231031	122800	108506950	5890	5890	5890	5890	2
450	20231031	122700	108495170	5890	5890	5890	5890	0
451	20231031	122600	108495170	5890	5890	5890	5890	0
452	20231031	122500	108495170	5890	5890	5890	5890	0
453	20231031	122400	108495170	5890	5890	5890	5890	0
454	20231031	122300	108495170	5890	5890	5890	5890	0
455	20231031	122200	108495170	5890	5890	5890	5890	0
456	20231031	122100	108495170	5890	5890	5890	5890	0
457	20231031	122000	108495170	5890	5890	5890	5890	1
458	20231031	121900	108489280	5880	5880	5880	5880	0
459	20231031	121800	108489280	5880	5880	5880	5880	77
460	20231031	121700	108036520	5880	5880	5880	5880	102
461	20231031	121600	107436760	5890	5890	5890	5890	0
462	20231031	121500	107436760	5890	5890	5890	5890	0
463	20231031	121400	107436760	5890	5890	5890	5890	0
464	20231031	121300	107436760	5890	5890	5890	5890	0
465	20231031	121200	107436760	5890	5890	5890	5890	0
466	20231031	121100	107436760	5890	5890	5890	5890	0
467	20231031	121000	107436760	5890	5890	5890	5890	164
468	20231031	120900	106470800	5900	5900	5900	5900	2
469	20231031	120800	106459000	5900	5900	5900	5900	0
470	20231031	120700	106459000	5900	5900	5900	5900	1
471	20231031	120600	106453100	5900	5900	5900	5900	0
472	20231031	120500	106453100	5900	5910	5910	5900	465
473	20231031	120400	103709320	5900	5900	5900	5900	0
474	20231031	120300	103709320	5900	5900	5900	5900	0
475	20231031	120200	103709320	5900	5900	5900	5900	0
476	20231031	120100	103709320	5900	5900	5900	5900	570
477	20231031	120000	100346320	5900	5900	5900	5900	0
478	20231031	115900	100346320	5900	5900	5900	5900	0
479	20231031	115800	100346320	5900	5900	5900	5900	0
480	20231031	115700	100346320	5900	5900	5900	5900	3
481	20231031	115600	100328620	5910	5910	5910	5910	591
482	20231031	115500	96835810	5920	5920	5920	5920	0
483	20231031	115400	96835810	5920	5920	5920	5920	0
484	20231031	115300	96835810	5920	5920	5920	5920	413
485	20231031	115200	94390850	5920	5920	5920	5920	0
486	20231031	115100	94390850	5920	5920	5920	5920	0
487	20231031	115000	94390850	5920	5920	5920	5920	0
488	20231031	114900	94390850	5920	5920	5920	5920	0
489	20231031	114800	94390850	5920	5920	5920	5920	30
490	20231031	114700	94213250	5920	5930	5930	5920	763
491	20231031	114600	89695920	5930	5930	5930	5930	5
492	20231031	114500	89666270	5930	5930	5930	5930	0
493	20231031	114400	89666270	5930	5930	5930	5930	0
494	20231031	114300	89666270	5930	5930	5930	5930	0
495	20231031	114200	89666270	5930	5930	5930	5930	0
496	20231031	114100	89666270	5930	5930	5930	5930	212
497	20231031	114000	88409110	5930	5930	5930	5930	0
498	20231031	113900	88409110	5930	5940	5940	5930	288
499	20231031	113800	86700980	5940	5940	5940	5940	0
500	20231031	113700	86700980	5940	5940	5940	5940	128
501	20231031	113600	85940660	5940	5940	5940	5940	0
502	20231031	113500	85940660	5940	5950	5950	5940	222
503	20231031	113400	84621880	5950	5950	5950	5950	6
504	20231031	113300	84586180	5940	5950	5950	5940	292
505	20231031	113200	82851660	5950	5950	5950	5950	29
506	20231031	113100	82679110	5950	5940	5950	5940	325
507	20231031	113000	80748600	5940	5940	5940	5940	268
508	20231031	112900	79156680	5950	5950	5950	5950	2
509	20231031	112800	79144780	5940	5940	5940	5940	780
510	20231031	112700	74511580	5950	5950	5950	5950	0
511	20231031	112600	74511580	5950	5950	5950	5950	100
512	20231031	112500	73916580	5950	5950	5950	5950	0
513	20231031	112400	73916580	5950	5950	5950	5950	0
514	20231031	112300	73916580	5950	5950	5950	5950	0
515	20231031	112200	73916580	5950	5950	5950	5950	0
516	20231031	112100	73916580	5950	5950	5950	5950	100
517	20231031	112000	73321580	5940	5940	5940	5940	0
518	20231031	111900	73321580	5940	5940	5940	5940	0
519	20231031	111800	73321580	5940	5940	5940	5940	0
520	20231031	111700	73321580	5940	5940	5940	5940	0
521	20231031	111600	73321580	5940	5940	5940	5940	0
522	20231031	111500	73321580	5940	5940	5940	5940	0
523	20231031	111400	73321580	5940	5940	5940	5940	0
524	20231031	111300	73321580	5940	5940	5940	5940	0
525	20231031	111200	73321580	5940	5940	5940	5940	0
526	20231031	111100	73321580	5940	5940	5940	5940	0
527	20231031	111000	73321580	5940	5940	5940	5940	0
528	20231031	110900	73321580	5940	5940	5940	5940	0
529	20231031	110800	73321580	5940	5940	5940	5940	0
530	20231031	110700	73321580	5940	5940	5940	5940	0
531	20231031	110600	73321580	5940	5940	5940	5940	0
532	20231031	110500	73321580	5940	5940	5940	5940	0
533	20231031	110400	73321580	5940	5940	5940	5940	0
534	20231031	110300	73321580	5940	5940	5940	5940	0
535	20231031	110200	73321580	5940	5940	5940	5940	451
536	20231031	110100	70642640	5940	5940	5940	5940	0
537	20231031	110000	70642640	5940	5940	5940	5940	0
538	20231031	105900	70642640	5940	5940	5940	5940	49
539	20231031	105800	70351580	5940	5940	5940	5940	0
540	20231031	105700	70351580	5940	5940	5940	5940	1
541	20231031	105600	70345640	5940	5950	5950	5940	254
542	20231031	105500	68836020	5950	5950	5950	5950	1
543	20231031	105400	68830070	5960	5960	5960	5960	0
544	20231031	105300	68830070	5960	5960	5960	5960	0
545	20231031	105200	68830070	5960	5960	5960	5960	0
546	20231031	105100	68830070	5960	5960	5960	5960	0
547	20231031	105000	68830070	5960	5960	5960	5960	2
548	20231031	104900	68818150	5960	5960	5960	5960	0
549	20231031	104800	68818150	5960	5960	5960	5960	0
550	20231031	104700	68818150	5960	5960	5960	5960	0
551	20231031	104600	68818150	5960	5960	5960	5960	0
552	20231031	104500	68818150	5960	5960	5960	5960	5
553	20231031	104400	68788350	5960	5960	5960	5960	1
554	20231031	104300	68782390	5940	5940	5940	5940	0
555	20231031	104200	68782390	5940	5940	5940	5940	246
556	20231031	104100	67321150	5920	5920	5920	5920	0
557	20231031	104000	67321150	5920	5920	5920	5920	0
558	20231031	103900	67321150	5920	5920	5920	5920	0
559	20231031	103800	67321150	5920	5920	5920	5920	0
560	20231031	103700	67321150	5920	5920	5920	5910	1595
561	20231031	103600	57879000	5920	5940	5940	5920	224
562	20231031	103500	56551870	5940	5940	5940	5940	0
563	20231031	103400	56551870	5940	5940	5940	5940	11
564	20231031	103300	56486530	5920	5920	5920	5920	129
565	20231031	103200	55722850	5920	5920	5920	5920	0
566	20231031	103100	55722850	5920	5920	5920	5920	0
567	20231031	103000	55722850	5920	5920	5920	5920	4
568	20231031	102900	55699170	5950	5950	5950	5950	2
569	20231031	102800	55687270	5940	5940	5940	5940	0
570	20231031	102700	55687270	5940	5940	5940	5940	0
571	20231031	102600	55687270	5940	5940	5940	5940	0
572	20231031	102500	55687270	5940	5940	5940	5940	0
573	20231031	102400	55687270	5940	5940	5940	5940	0
574	20231031	102300	55687270	5940	5940	5940	5940	0
575	20231031	102200	55687270	5940	5940	5940	5940	0
576	20231031	102100	55687270	5940	5940	5940	5940	0
577	20231031	102000	55687270	5940	5940	5940	5940	769
578	20231031	101900	51119410	5920	5920	5920	5920	0
579	20231031	101800	51119410	5920	5920	5920	5920	115
580	20231031	101700	50438610	5920	5920	5920	5920	0
581	20231031	101600	50438610	5920	5920	5920	5920	0
582	20231031	101500	50438610	5920	5920	5920	5920	1
583	20231031	101400	50432690	5920	5920	5920	5920	630
584	20231031	101300	46703090	5910	5920	5920	5910	719
585	20231031	101200	42451840	5930	5930	5930	5930	411
586	20231031	101100	40014610	5950	5950	5950	5950	0
587	20231031	101000	40014610	5950	5950	5950	5950	0
588	20231031	100900	40014610	5950	5950	5950	5950	0
589	20231031	100800	40014610	5950	5950	5950	5950	0
590	20231031	100700	40014610	5950	5950	5950	5950	0
591	20231031	100600	40014610	5950	5950	5950	5950	0
592	20231031	100500	40014610	5950	5950	5950	5950	567
593	20231031	100400	36640960	5950	5950	5950	5950	0
594	20231031	100300	36640960	5950	5950	5950	5950	465
595	20231031	100200	33874210	5940	5940	5940	5940	0
596	20231031	100100	33874210	5940	5940	5940	5940	0
597	20231031	100000	33874210	5940	5940	5940	5940	0
598	20231031	095900	33874210	5940	5940	5940	5940	0
599	20231031	095800	33874210	5940	5940	5940	5940	211
600	20231031	095700	32620870	5950	5950	5950	5950	514
601	20231031	095600	29562570	5960	5960	5960	5960	0
602	20231031	095500	29562570	5960	5960	5960	5960	525
603	20231031	095400	26433570	5970	5970	5970	5970	1235
604	20231031	095300	19060620	6000	6000	6000	6000	0
605	20231031	095200	19060620	6000	6000	6000	6000	0
606	20231031	095100	19060620	6000	6000	6000	6000	0
607	20231031	095000	19060620	6000	6000	6000	6000	0
608	20231031	094900	19060620	6000	6000	6000	6000	0
609	20231031	094800	19060620	6000	6000	6000	6000	0
610	20231031	094700	19060620	6000	6000	6000	6000	0
611	20231031	094600	19060620	6000	6000	6000	6000	200
612	20231031	094500	17860620	6000	6000	6000	6000	10
613	20231031	094400	17800620	6000	6000	6000	6000	268
614	20231031	094300	16192620	6000	6000	6000	6000	0
615	20231031	094200	16192620	6000	6000	6000	6000	49
616	20231031	094100	15898620	6000	6000	6000	6000	301
617	20231031	094000	14092620	6010	6010	6010	6010	0
618	20231031	093900	14092620	6010	6010	6010	6010	0
619	20231031	093800	14092620	6010	6010	6010	6010	0
620	20231031	093700	14092620	6010	6010	6010	6010	0
621	20231031	093600	14092620	6010	6010	6010	6010	0
622	20231031	093500	14092620	6010	6010	6010	6010	0
623	20231031	093400	14092620	6010	6010	6010	6010	58
624	20231031	093300	13744040	6010	5990	6010	5990	636
625	20231031	093200	9933030	5980	5980	5980	5980	641
626	20231031	093100	6099850	5970	5970	5970	5970	0
627	20231031	093000	6099850	5970	5980	5980	5970	55
628	20231031	092900	5771000	5990	5990	5990	5990	0
629	20231031	092800	5771000	5990	5990	5990	5990	0
630	20231031	092700	5771000	5990	5990	5990	5990	0
631	20231031	092600	5771000	5990	5990	5990	5990	0
632	20231031	092500	5771000	5990	5980	5990	5980	200
633	20231031	092400	4574690	5980	5980	5980	5980	0
634	20231031	092300	4574690	5980	5980	5980	5980	0
635	20231031	092200	4574690	5980	5980	5980	5980	0
636	20231031	092100	4574690	5980	5980	5980	5980	0
637	20231031	092000	4574690	5980	5980	5980	5980	0
638	20231031	091900	4574690	5980	5980	5990	5980	63
639	20231031	091800	4197930	5980	5980	5980	5980	141
640	20231031	091700	3354750	5980	5980	5980	5980	0
641	20231031	091600	3354750	5980	5980	5980	5980	10
642	20231031	091500	3294950	5980	5980	5980	5980	0
643	20231031	091400	3294950	5980	5980	5980	5980	0
644	20231031	091300	3294950	5980	5980	5980	5980	0
645	20231031	091200	3294950	5980	5980	5980	5980	0
646	20231031	091100	3294950	5980	5970	5980	5970	15
647	20231031	091000	3205360	5960	5960	5960	5960	12
648	20231031	090900	3133840	5960	5960	5960	5960	1
649	20231031	090800	3127880	5970	5940	5970	5930	223
650	20231031	090700	1805290	5930	5930	5930	5930	0
651	20231031	090600	1805290	5930	5930	5930	5930	8
652	20231031	090500	1757850	5920	5920	5920	5920	0
653	20231031	090400	1757850	5920	5920	5920	5920	0
654	20231031	090300	1757850	5920	5950	5950	5920	106
655	20231031	090200	1127330	5960	5960	5960	5960	100
656	20231031	090100	531330	5970	5970	5970	5970	0
657	20231031	090000	531330	5970	5970	5970	5970	89