KissMeData/357120/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211500	75819850	5330	5330	5330	5330	972
3	20231031	211400	75819850	5330	5330	5330	5330	0
4	20231031	211300	75819850	5330	5330	5330	5330	0
5	20231031	211200	75819850	5330	5330	5330	5330	0
6	20231031	211100	75819850	5330	5330	5330	5330	0
7	20231031	211000	75819850	5330	5330	5330	5330	0
8	20231031	210900	75819850	5330	5330	5330	5330	0
9	20231031	210800	75819850	5330	5330	5330	5330	0
10	20231031	210700	75819850	5330	5330	5330	5330	0
11	20231031	210600	75819850	5330	5330	5330	5330	0
12	20231031	210500	75819850	5330	5330	5330	5330	0
13	20231031	210400	75819850	5330	5330	5330	5330	0
14	20231031	210300	75819850	5330	5330	5330	5330	0
15	20231031	210200	75819850	5330	5330	5330	5330	0
16	20231031	210100	75819850	5330	5330	5330	5330	0
17	20231031	210000	75819850	5330	5330	5330	5330	0
18	20231031	205900	75819850	5330	5330	5330	5330	0
19	20231031	205800	75819850	5330	5330	5330	5330	0
20	20231031	205700	75819850	5330	5330	5330	5330	0
21	20231031	205600	75819850	5330	5330	5330	5330	0
22	20231031	205500	75819850	5330	5330	5330	5330	0
23	20231031	205400	75819850	5330	5330	5330	5330	0
24	20231031	205300	75819850	5330	5330	5330	5330	0
25	20231031	205200	75819850	5330	5330	5330	5330	0
26	20231031	205100	75819850	5330	5330	5330	5330	0
27	20231031	205000	75819850	5330	5330	5330	5330	0
28	20231031	204900	75819850	5330	5330	5330	5330	0
29	20231031	204800	75819850	5330	5330	5330	5330	0
30	20231031	204700	75819850	5330	5330	5330	5330	0
31	20231031	204600	75819850	5330	5330	5330	5330	0
32	20231031	204500	75819850	5330	5330	5330	5330	972
33	20231031	204400	75819850	5330	5330	5330	5330	0
34	20231031	204300	75819850	5330	5330	5330	5330	0
35	20231031	204200	75819850	5330	5330	5330	5330	0
36	20231031	204100	75819850	5330	5330	5330	5330	0
37	20231031	204000	75819850	5330	5330	5330	5330	0
38	20231031	203900	75819850	5330	5330	5330	5330	0
39	20231031	203800	75819850	5330	5330	5330	5330	0
40	20231031	203700	75819850	5330	5330	5330	5330	0
41	20231031	203600	75819850	5330	5330	5330	5330	0
42	20231031	203500	75819850	5330	5330	5330	5330	0
43	20231031	203400	75819850	5330	5330	5330	5330	0
44	20231031	203300	75819850	5330	5330	5330	5330	0
45	20231031	203200	75819850	5330	5330	5330	5330	0
46	20231031	203100	75819850	5330	5330	5330	5330	0
47	20231031	203000	75819850	5330	5330	5330	5330	0
48	20231031	202900	75819850	5330	5330	5330	5330	0
49	20231031	202800	75819850	5330	5330	5330	5330	0
50	20231031	202700	75819850	5330	5330	5330	5330	0
51	20231031	202600	75819850	5330	5330	5330	5330	0
52	20231031	202500	75819850	5330	5330	5330	5330	0
53	20231031	202400	75819850	5330	5330	5330	5330	0
54	20231031	202300	75819850	5330	5330	5330	5330	0
55	20231031	202200	75819850	5330	5330	5330	5330	0
56	20231031	202100	75819850	5330	5330	5330	5330	0
57	20231031	202000	75819850	5330	5330	5330	5330	0
58	20231031	201900	75819850	5330	5330	5330	5330	0
59	20231031	201800	75819850	5330	5330	5330	5330	0
60	20231031	201700	75819850	5330	5330	5330	5330	0
61	20231031	201600	75819850	5330	5330	5330	5330	0
62	20231031	201500	75819850	5330	5330	5330	5330	972
63	20231031	201400	75819850	5330	5330	5330	5330	0
64	20231031	201300	75819850	5330	5330	5330	5330	0
65	20231031	201200	75819850	5330	5330	5330	5330	0
66	20231031	201100	75819850	5330	5330	5330	5330	0
67	20231031	201000	75819850	5330	5330	5330	5330	0
68	20231031	200900	75819850	5330	5330	5330	5330	0
69	20231031	200800	75819850	5330	5330	5330	5330	0
70	20231031	200700	75819850	5330	5330	5330	5330	0
71	20231031	200600	75819850	5330	5330	5330	5330	0
72	20231031	200500	75819850	5330	5330	5330	5330	0
73	20231031	200400	75819850	5330	5330	5330	5330	0
74	20231031	200300	75819850	5330	5330	5330	5330	0
75	20231031	200200	75819850	5330	5330	5330	5330	0
76	20231031	200100	75819850	5330	5330	5330	5330	0
77	20231031	200000	75819850	5330	5330	5330	5330	0
78	20231031	195900	75819850	5330	5330	5330	5330	0
79	20231031	195800	75819850	5330	5330	5330	5330	0
80	20231031	195700	75819850	5330	5330	5330	5330	0
81	20231031	195600	75819850	5330	5330	5330	5330	0
82	20231031	195500	75819850	5330	5330	5330	5330	0
83	20231031	195400	75819850	5330	5330	5330	5330	0
84	20231031	195300	75819850	5330	5330	5330	5330	0
85	20231031	195200	75819850	5330	5330	5330	5330	0
86	20231031	195100	75819850	5330	5330	5330	5330	0
87	20231031	195000	75819850	5330	5330	5330	5330	0
88	20231031	194900	75819850	5330	5330	5330	5330	0
89	20231031	194800	75819850	5330	5330	5330	5330	0
90	20231031	194700	75819850	5330	5330	5330	5330	0
91	20231031	194600	75819850	5330	5330	5330	5330	0
92	20231031	194500	75819850	5330	5330	5330	5330	972
93	20231031	194400	75819850	5330	5330	5330	5330	0
94	20231031	194300	75819850	5330	5330	5330	5330	0
95	20231031	194200	75819850	5330	5330	5330	5330	0
96	20231031	194100	75819850	5330	5330	5330	5330	0
97	20231031	194000	75819850	5330	5330	5330	5330	0
98	20231031	193900	75819850	5330	5330	5330	5330	0
99	20231031	193800	75819850	5330	5330	5330	5330	0
100	20231031	193700	75819850	5330	5330	5330	5330	0
101	20231031	193600	75819850	5330	5330	5330	5330	0
102	20231031	193500	75819850	5330	5330	5330	5330	0
103	20231031	193400	75819850	5330	5330	5330	5330	0
104	20231031	193300	75819850	5330	5330	5330	5330	0
105	20231031	193200	75819850	5330	5330	5330	5330	0
106	20231031	193100	75819850	5330	5330	5330	5330	0
107	20231031	193000	75819850	5330	5330	5330	5330	0
108	20231031	192900	75819850	5330	5330	5330	5330	0
109	20231031	192800	75819850	5330	5330	5330	5330	0
110	20231031	192700	75819850	5330	5330	5330	5330	0
111	20231031	192600	75819850	5330	5330	5330	5330	0
112	20231031	192500	75819850	5330	5330	5330	5330	0
113	20231031	192400	75819850	5330	5330	5330	5330	0
114	20231031	192300	75819850	5330	5330	5330	5330	0
115	20231031	192200	75819850	5330	5330	5330	5330	0
116	20231031	192100	75819850	5330	5330	5330	5330	0
117	20231031	192000	75819850	5330	5330	5330	5330	0
118	20231031	191900	75819850	5330	5330	5330	5330	0
119	20231031	191800	75819850	5330	5330	5330	5330	0
120	20231031	191700	75819850	5330	5330	5330	5330	0
121	20231031	191600	75819850	5330	5330	5330	5330	0
122	20231031	191500	75819850	5330	5330	5330	5330	972
123	20231031	191400	75819850	5330	5330	5330	5330	0
124	20231031	191300	75819850	5330	5330	5330	5330	0
125	20231031	191200	75819850	5330	5330	5330	5330	0
126	20231031	191100	75819850	5330	5330	5330	5330	0
127	20231031	191000	75819850	5330	5330	5330	5330	0
128	20231031	190900	75819850	5330	5330	5330	5330	0
129	20231031	190800	75819850	5330	5330	5330	5330	0
130	20231031	190700	75819850	5330	5330	5330	5330	0
131	20231031	190600	75819850	5330	5330	5330	5330	0
132	20231031	190500	75819850	5330	5330	5330	5330	0
133	20231031	190400	75819850	5330	5330	5330	5330	0
134	20231031	190300	75819850	5330	5330	5330	5330	0
135	20231031	190200	75819850	5330	5330	5330	5330	0
136	20231031	190100	75819850	5330	5330	5330	5330	0
137	20231031	190000	75819850	5330	5330	5330	5330	0
138	20231031	185900	75819850	5330	5330	5330	5330	0
139	20231031	185800	75819850	5330	5330	5330	5330	0
140	20231031	185700	75819850	5330	5330	5330	5330	0
141	20231031	185600	75819850	5330	5330	5330	5330	0
142	20231031	185500	75819850	5330	5330	5330	5330	0
143	20231031	185400	75819850	5330	5330	5330	5330	0
144	20231031	185300	75819850	5330	5330	5330	5330	0
145	20231031	185200	75819850	5330	5330	5330	5330	0
146	20231031	185100	75819850	5330	5330	5330	5330	0
147	20231031	185000	75819850	5330	5330	5330	5330	0
148	20231031	184900	75819850	5330	5330	5330	5330	0
149	20231031	184800	75819850	5330	5330	5330	5330	0
150	20231031	184700	75819850	5330	5330	5330	5330	0
151	20231031	184600	75819850	5330	5330	5330	5330	0
152	20231031	184500	75819850	5330	5330	5330	5330	972
153	20231031	184400	75819850	5330	5330	5330	5330	0
154	20231031	184300	75819850	5330	5330	5330	5330	0
155	20231031	184200	75819850	5330	5330	5330	5330	0
156	20231031	184100	75819850	5330	5330	5330	5330	0
157	20231031	184000	75819850	5330	5330	5330	5330	0
158	20231031	183900	75819850	5330	5330	5330	5330	0
159	20231031	183800	75819850	5330	5330	5330	5330	0
160	20231031	183700	75819850	5330	5330	5330	5330	0
161	20231031	183600	75819850	5330	5330	5330	5330	0
162	20231031	183500	75819850	5330	5330	5330	5330	0
163	20231031	183400	75819850	5330	5330	5330	5330	0
164	20231031	183300	75819850	5330	5330	5330	5330	0
165	20231031	183200	75819850	5330	5330	5330	5330	0
166	20231031	183100	75819850	5330	5330	5330	5330	0
167	20231031	183000	75819850	5330	5330	5330	5330	0
168	20231031	182900	75819850	5330	5330	5330	5330	0
169	20231031	182800	75819850	5330	5330	5330	5330	0
170	20231031	182700	75819850	5330	5330	5330	5330	0
171	20231031	182600	75819850	5330	5330	5330	5330	0
172	20231031	182500	75819850	5330	5330	5330	5330	0
173	20231031	182400	75819850	5330	5330	5330	5330	0
174	20231031	182300	75819850	5330	5330	5330	5330	0
175	20231031	182200	75819850	5330	5330	5330	5330	0
176	20231031	182100	75819850	5330	5330	5330	5330	0
177	20231031	182000	75819850	5330	5330	5330	5330	0
178	20231031	181900	75819850	5330	5330	5330	5330	0
179	20231031	181800	75819850	5330	5330	5330	5330	0
180	20231031	181700	75819850	5330	5330	5330	5330	0
181	20231031	181600	75819850	5330	5330	5330	5330	0
182	20231031	181500	75819850	5330	5330	5330	5330	972
183	20231031	181400	75819850	5330	5330	5330	5330	0
184	20231031	181300	75819850	5330	5330	5330	5330	0
185	20231031	181200	75819850	5330	5330	5330	5330	0
186	20231031	181100	75819850	5330	5330	5330	5330	0
187	20231031	181000	75819850	5330	5330	5330	5330	0
188	20231031	180900	75819850	5330	5330	5330	5330	0
189	20231031	180800	75819850	5330	5330	5330	5330	0
190	20231031	180700	75819850	5330	5330	5330	5330	0
191	20231031	180600	75819850	5330	5330	5330	5330	0
192	20231031	180500	75819850	5330	5330	5330	5330	0
193	20231031	180400	75819850	5330	5330	5330	5330	0
194	20231031	180300	75819850	5330	5330	5330	5330	0
195	20231031	180200	75819850	5330	5330	5330	5330	0
196	20231031	180100	75819850	5330	5330	5330	5330	0
197	20231031	180000	75819850	5330	5330	5330	5330	0
198	20231031	175900	75819850	5330	5330	5330	5330	0
199	20231031	175800	75819850	5330	5330	5330	5330	0
200	20231031	175700	75819850	5330	5330	5330	5330	0
201	20231031	175600	75819850	5330	5330	5330	5330	0
202	20231031	175500	75819850	5330	5330	5330	5330	0
203	20231031	175400	75819850	5330	5330	5330	5330	0
204	20231031	175300	75819850	5330	5330	5330	5330	0
205	20231031	175200	75819850	5330	5330	5330	5330	0
206	20231031	175100	75819850	5330	5330	5330	5330	0
207	20231031	175000	75819850	5330	5330	5330	5330	0
208	20231031	174900	75819850	5330	5330	5330	5330	0
209	20231031	174800	75819850	5330	5330	5330	5330	0
210	20231031	174700	75819850	5330	5330	5330	5330	0
211	20231031	174600	75819850	5330	5330	5330	5330	0
212	20231031	174500	75819850	5330	5330	5330	5330	972
213	20231031	174400	75819850	5330	5330	5330	5330	0
214	20231031	174300	75819850	5330	5330	5330	5330	0
215	20231031	174200	75819850	5330	5330	5330	5330	0
216	20231031	174100	75819850	5330	5330	5330	5330	0
217	20231031	174000	75819850	5330	5330	5330	5330	0
218	20231031	173900	75819850	5330	5330	5330	5330	0
219	20231031	173800	75819850	5330	5330	5330	5330	0
220	20231031	173700	75819850	5330	5330	5330	5330	0
221	20231031	173600	75819850	5330	5330	5330	5330	0
222	20231031	173500	75819850	5330	5330	5330	5330	0
223	20231031	173400	75819850	5330	5330	5330	5330	0
224	20231031	173300	75819850	5330	5330	5330	5330	0
225	20231031	173200	75819850	5330	5330	5330	5330	0
226	20231031	173100	75819850	5330	5330	5330	5330	0
227	20231031	173000	75819850	5330	5330	5330	5330	0
228	20231031	172900	75819850	5330	5330	5330	5330	0
229	20231031	172800	75819850	5330	5330	5330	5330	0
230	20231031	172700	75819850	5330	5330	5330	5330	0
231	20231031	172600	75819850	5330	5330	5330	5330	0
232	20231031	172500	75819850	5330	5330	5330	5330	0
233	20231031	172400	75819850	5330	5330	5330	5330	0
234	20231031	172300	75819850	5330	5330	5330	5330	0
235	20231031	172200	75819850	5330	5330	5330	5330	0
236	20231031	172100	75819850	5330	5330	5330	5330	0
237	20231031	172000	75819850	5330	5330	5330	5330	0
238	20231031	171900	75819850	5330	5330	5330	5330	0
239	20231031	171800	75819850	5330	5330	5330	5330	0
240	20231031	171700	75819850	5330	5330	5330	5330	0
241	20231031	171600	75819850	5330	5330	5330	5330	0
242	20231031	171500	75819850	5330	5330	5330	5330	972
243	20231031	171400	75819850	5330	5330	5330	5330	0
244	20231031	171300	75819850	5330	5330	5330	5330	0
245	20231031	171200	75819850	5330	5330	5330	5330	0
246	20231031	171100	75819850	5330	5330	5330	5330	0
247	20231031	171000	75819850	5330	5330	5330	5330	0
248	20231031	170900	75819850	5330	5330	5330	5330	0
249	20231031	170800	75819850	5330	5330	5330	5330	0
250	20231031	170700	75819850	5330	5330	5330	5330	0
251	20231031	170600	75819850	5330	5330	5330	5330	0
252	20231031	170500	75819850	5330	5330	5330	5330	0
253	20231031	170400	75819850	5330	5330	5330	5330	0
254	20231031	170300	75819850	5330	5330	5330	5330	0
255	20231031	170200	75819850	5330	5330	5330	5330	0
256	20231031	170100	75819850	5330	5330	5330	5330	0
257	20231031	170000	75819850	5330	5330	5330	5330	0
258	20231031	165900	75819850	5330	5330	5330	5330	0
259	20231031	165800	75819850	5330	5330	5330	5330	0
260	20231031	165700	75819850	5330	5330	5330	5330	0
261	20231031	165600	75819850	5330	5330	5330	5330	0
262	20231031	165500	75819850	5330	5330	5330	5330	0
263	20231031	165400	75819850	5330	5330	5330	5330	0
264	20231031	165300	75819850	5330	5330	5330	5330	0
265	20231031	165200	75819850	5330	5330	5330	5330	0
266	20231031	165100	75819850	5330	5330	5330	5330	0
267	20231031	165000	75819850	5330	5330	5330	5330	0
268	20231031	164900	75819850	5330	5330	5330	5330	0
269	20231031	164800	75819850	5330	5330	5330	5330	0
270	20231031	164700	75819850	5330	5330	5330	5330	0
271	20231031	164600	75819850	5330	5330	5330	5330	0
272	20231031	164500	75819850	5330	5330	5330	5330	972
273	20231031	164400	75819850	5330	5330	5330	5330	0
274	20231031	164300	75819850	5330	5330	5330	5330	0
275	20231031	164200	75819850	5330	5330	5330	5330	0
276	20231031	164100	75819850	5330	5330	5330	5330	0
277	20231031	164000	75819850	5330	5330	5330	5330	0
278	20231031	163900	75819850	5330	5330	5330	5330	0
279	20231031	163800	75819850	5330	5330	5330	5330	0
280	20231031	163700	75819850	5330	5330	5330	5330	0
281	20231031	163600	75819850	5330	5330	5330	5330	0
282	20231031	163500	75819850	5330	5330	5330	5330	0
283	20231031	163400	75819850	5330	5330	5330	5330	0
284	20231031	163300	75819850	5330	5330	5330	5330	0
285	20231031	163200	75819850	5330	5330	5330	5330	0
286	20231031	163100	75819850	5330	5330	5330	5330	0
287	20231031	163000	75819850	5330	5330	5330	5330	0
288	20231031	162900	75819850	5330	5330	5330	5330	0
289	20231031	162800	75819850	5330	5330	5330	5330	0
290	20231031	162700	75819850	5330	5330	5330	5330	0
291	20231031	162600	75819850	5330	5330	5330	5330	0
292	20231031	162500	75819850	5330	5330	5330	5330	0
293	20231031	162400	75819850	5330	5330	5330	5330	0
294	20231031	162300	75819850	5330	5330	5330	5330	0
295	20231031	162200	75819850	5330	5330	5330	5330	0
296	20231031	162100	75819850	5330	5330	5330	5330	0
297	20231031	162000	75819850	5330	5330	5330	5330	0
298	20231031	161900	75819850	5330	5330	5330	5330	0
299	20231031	161800	75819850	5330	5330	5330	5330	0
300	20231031	161700	75819850	5330	5330	5330	5330	0
301	20231031	161600	75819850	5330	5330	5330	5330	0
302	20231031	161500	75819850	5330	5330	5330	5330	972
303	20231031	161400	75819850	5330	5330	5330	5330	0
304	20231031	161300	75819850	5330	5330	5330	5330	0
305	20231031	161200	75819850	5330	5330	5330	5330	0
306	20231031	161100	75819850	5330	5330	5330	5330	0
307	20231031	161000	75819850	5330	5330	5330	5330	0
308	20231031	160900	75819850	5330	5330	5330	5330	0
309	20231031	160800	75819850	5330	5330	5330	5330	0
310	20231031	160700	75819850	5330	5330	5330	5330	0
311	20231031	160600	75819850	5330	5330	5330	5330	0
312	20231031	160500	75819850	5330	5330	5330	5330	0
313	20231031	160400	75819850	5330	5330	5330	5330	0
314	20231031	160300	75819850	5330	5330	5330	5330	0
315	20231031	160200	75819850	5330	5330	5330	5330	0
316	20231031	160100	75819850	5330	5330	5330	5330	0
317	20231031	160000	75819850	5330	5330	5330	5330	0
318	20231031	155900	75819850	5330	5330	5330	5330	0
319	20231031	155800	75819850	5330	5330	5330	5330	0
320	20231031	155700	75819850	5330	5330	5330	5330	0
321	20231031	155600	75819850	5330	5330	5330	5330	0
322	20231031	155500	75819850	5330	5330	5330	5330	0
323	20231031	155400	75819850	5330	5330	5330	5330	0
324	20231031	155300	75819850	5330	5330	5330	5330	0
325	20231031	155200	75819850	5330	5330	5330	5330	0
326	20231031	155100	75819850	5330	5330	5330	5330	0
327	20231031	155000	75819850	5330	5330	5330	5330	0
328	20231031	154900	75819850	5330	5330	5330	5330	0
329	20231031	154800	75819850	5330	5330	5330	5330	0
330	20231031	154700	75819850	5330	5330	5330	5330	0
331	20231031	154600	75819850	5330	5330	5330	5330	0
332	20231031	154500	75819850	5330	5330	5330	5330	972
333	20231031	154400	75819850	5330	5330	5330	5330	0
334	20231031	154300	75819850	5330	5330	5330	5330	0
335	20231031	154200	75819850	5330	5330	5330	5330	0
336	20231031	154100	75819850	5330	5330	5330	5330	0
337	20231031	154000	75819850	5330	5330	5330	5330	0
338	20231031	153900	75819850	5330	5330	5330	5330	0
339	20231031	153800	75819850	5330	5330	5330	5330	0
340	20231031	153700	75819850	5330	5330	5330	5330	0
341	20231031	153600	75819850	5330	5330	5330	5330	0
342	20231031	153500	75819850	5330	5330	5330	5330	0
343	20231031	153400	75819850	5330	5330	5330	5330	0
344	20231031	153300	75819850	5330	5330	5330	5330	0
345	20231031	153200	75819850	5330	5330	5330	5330	0
346	20231031	153100	75819850	5330	5330	5330	5330	0
347	20231031	153000	75819850	5330	5330	5330	5330	972
348	20231031	152900	70639090	5340	5340	5340	5340	0
349	20231031	152800	70639090	5340	5340	5340	5340	0
350	20231031	152700	70639090	5340	5340	5340	5340	0
351	20231031	152600	70639090	5340	5340	5340	5340	0
352	20231031	152500	70639090	5340	5340	5340	5340	0
353	20231031	152400	70639090	5340	5340	5340	5340	0
354	20231031	152300	70639090	5340	5340	5340	5340	0
355	20231031	152200	70639090	5340	5340	5340	5340	0
356	20231031	152100	70639090	5340	5340	5340	5340	0
357	20231031	152000	70639090	5340	5340	5340	5340	0
358	20231031	151900	70639090	5340	5340	5340	5340	11
359	20231031	151800	70580350	5350	5340	5350	5330	90
360	20231031	151700	70099870	5340	5340	5340	5340	93
361	20231031	151600	69603250	5340	5350	5350	5340	13
362	20231031	151500	69533720	5340	5340	5340	5340	2
363	20231031	151400	69523040	5340	5350	5350	5340	21
364	20231031	151300	69410710	5340	5340	5340	5340	2
365	20231031	151200	69400030	5340	5340	5340	5340	2
366	20231031	151100	69389350	5340	5340	5340	5340	2
367	20231031	151000	69378670	5340	5340	5340	5340	0
368	20231031	150900	69378670	5340	5340	5340	5340	2
369	20231031	150800	69367990	5340	5340	5340	5340	2
370	20231031	150700	69357310	5340	5340	5340	5340	0
371	20231031	150600	69357310	5340	5340	5340	5340	61
372	20231031	150500	69031570	5340	5340	5340	5340	0
373	20231031	150400	69031570	5340	5340	5340	5340	0
374	20231031	150300	69031570	5340	5340	5340	5340	15
375	20231031	150200	68951470	5340	5340	5340	5340	0
376	20231031	150100	68951470	5340	5340	5340	5340	10
377	20231031	150000	68898070	5340	5340	5340	5340	20
378	20231031	145900	68791270	5340	5340	5340	5340	17
379	20231031	145800	68700490	5330	5340	5340	5330	218
380	20231031	145700	67536380	5340	5340	5340	5340	0
381	20231031	145600	67536380	5340	5340	5340	5340	0
382	20231031	145500	67536380	5340	5340	5340	5340	0
383	20231031	145400	67536380	5340	5340	5340	5340	0
384	20231031	145300	67536380	5340	5340	5340	5340	0
385	20231031	145200	67536380	5340	5340	5340	5340	0
386	20231031	145100	67536380	5340	5340	5340	5340	0
387	20231031	145000	67536380	5340	5340	5340	5340	0
388	20231031	144900	67536380	5340	5340	5340	5340	0
389	20231031	144800	67536380	5340	5340	5340	5340	0
390	20231031	144700	67536380	5340	5340	5340	5340	0
391	20231031	144600	67536380	5340	5340	5340	5340	0
392	20231031	144500	67536380	5340	5340	5340	5340	0
393	20231031	144400	67536380	5340	5340	5340	5340	0
394	20231031	144300	67536380	5340	5340	5340	5340	0
395	20231031	144200	67536380	5340	5340	5340	5340	0
396	20231031	144100	67536380	5340	5340	5340	5340	6
397	20231031	144000	67504340	5340	5340	5340	5340	6
398	20231031	143900	67472300	5330	5330	5330	5330	0
399	20231031	143800	67472300	5330	5330	5330	5330	0
400	20231031	143700	67472300	5330	5330	5330	5330	280
401	20231031	143600	65979900	5350	5350	5350	5350	5
402	20231031	143500	65953150	5350	5350	5350	5350	0
403	20231031	143400	65953150	5350	5350	5350	5350	0
404	20231031	143300	65953150	5350	5350	5350	5350	297
405	20231031	143200	64364200	5350	5350	5350	5350	50
406	20231031	143100	64096700	5350	5350	5350	5350	152
407	20231031	143000	63283500	5350	5350	5350	5350	261
408	20231031	142900	61887150	5350	5350	5350	5350	266
409	20231031	142800	60464050	5350	5350	5350	5350	196
410	20231031	142700	59415450	5350	5350	5350	5350	740
411	20231031	142600	55456450	5350	5350	5350	5350	0
412	20231031	142500	55456450	5350	5350	5350	5350	128
413	20231031	142400	54771650	5350	5350	5350	5350	0
414	20231031	142300	54771650	5350	5350	5350	5350	71
415	20231031	142200	54391800	5350	5350	5350	5350	74
416	20231031	142100	53995900	5350	5340	5350	5340	641
417	20231031	142000	50566910	5340	5340	5340	5340	0
418	20231031	141900	50566910	5340	5340	5340	5340	0
419	20231031	141800	50566910	5340	5340	5340	5340	0
420	20231031	141700	50566910	5340	5340	5340	5340	0
421	20231031	141600	50566910	5340	5340	5340	5340	0
422	20231031	141500	50566910	5340	5340	5340	5340	0
423	20231031	141400	50566910	5340	5340	5340	5340	0
424	20231031	141300	50566910	5340	5340	5340	5340	0
425	20231031	141200	50566910	5340	5340	5340	5340	0
426	20231031	141100	50566910	5340	5340	5340	5340	0
427	20231031	141000	50566910	5340	5340	5340	5340	0
428	20231031	140900	50566910	5340	5340	5340	5340	0
429	20231031	140800	50566910	5340	5340	5340	5340	0
430	20231031	140700	50566910	5340	5340	5340	5340	0
431	20231031	140600	50566910	5340	5340	5340	5340	0
432	20231031	140500	50566910	5340	5340	5340	5340	66
433	20231031	140400	50214470	5340	5340	5340	5340	24
434	20231031	140300	50086310	5330	5330	5330	5330	50
435	20231031	140200	49819810	5330	5330	5330	5330	0
436	20231031	140100	49819810	5330	5330	5330	5330	0
437	20231031	140000	49819810	5330	5330	5330	5330	0
438	20231031	135900	49819810	5330	5330	5330	5330	8
439	20231031	135800	49777170	5330	5330	5330	5330	0
440	20231031	135700	49777170	5330	5330	5330	5330	0
441	20231031	135600	49777170	5330	5330	5330	5330	0
442	20231031	135500	49777170	5330	5330	5330	5330	0
443	20231031	135400	49777170	5330	5330	5330	5330	0
444	20231031	135300	49777170	5330	5330	5330	5330	0
445	20231031	135200	49777170	5330	5330	5330	5330	0
446	20231031	135100	49777170	5330	5330	5330	5330	0
447	20231031	135000	49777170	5330	5330	5330	5330	0
448	20231031	134900	49777170	5330	5330	5330	5330	0
449	20231031	134800	49777170	5330	5330	5330	5330	0
450	20231031	134700	49777170	5330	5330	5330	5330	0
451	20231031	134600	49777170	5330	5330	5330	5330	0
452	20231031	134500	49777170	5330	5330	5330	5330	0
453	20231031	134400	49777170	5330	5330	5330	5330	10
454	20231031	134300	49723870	5330	5330	5330	5330	0
455	20231031	134200	49723870	5330	5330	5330	5330	0
456	20231031	134100	49723870	5330	5330	5330	5330	0
457	20231031	134000	49723870	5330	5330	5330	5330	0
458	20231031	133900	49723870	5330	5330	5330	5330	0
459	20231031	133800	49723870	5330	5330	5330	5330	190
460	20231031	133700	48711170	5340	5340	5340	5340	0
461	20231031	133600	48711170	5340	5340	5340	5340	0
462	20231031	133500	48711170	5340	5340	5340	5340	0
463	20231031	133400	48711170	5340	5340	5340	5340	0
464	20231031	133300	48711170	5340	5340	5340	5340	0
465	20231031	133200	48711170	5340	5340	5340	5340	0
466	20231031	133100	48711170	5340	5340	5340	5340	0
467	20231031	133000	48711170	5340	5340	5340	5340	0
468	20231031	132900	48711170	5340	5340	5340	5340	0
469	20231031	132800	48711170	5340	5340	5340	5340	0
470	20231031	132700	48711170	5340	5340	5340	5340	0
471	20231031	132600	48711170	5340	5340	5340	5340	0
472	20231031	132500	48711170	5340	5340	5340	5340	0
473	20231031	132400	48711170	5340	5340	5340	5340	0
474	20231031	132300	48711170	5340	5340	5340	5340	0
475	20231031	132200	48711170	5340	5340	5340	5340	0
476	20231031	132100	48711170	5340	5340	5340	5340	0
477	20231031	132000	48711170	5340	5340	5340	5340	0
478	20231031	131900	48711170	5340	5340	5340	5340	0
479	20231031	131800	48711170	5340	5340	5340	5340	0
480	20231031	131700	48711170	5340	5340	5340	5340	0
481	20231031	131600	48711170	5340	5340	5340	5340	0
482	20231031	131500	48711170	5340	5340	5340	5340	0
483	20231031	131400	48711170	5340	5340	5340	5340	0
484	20231031	131300	48711170	5340	5340	5340	5340	0
485	20231031	131200	48711170	5340	5340	5340	5340	0
486	20231031	131100	48711170	5340	5340	5340	5340	0
487	20231031	131000	48711170	5340	5340	5340	5340	0
488	20231031	130900	48711170	5340	5340	5340	5340	0
489	20231031	130800	48711170	5340	5340	5340	5340	261
490	20231031	130700	47317430	5340	5340	5340	5340	0
491	20231031	130600	47317430	5340	5340	5340	5340	0
492	20231031	130500	47317430	5340	5340	5340	5340	0
493	20231031	130400	47317430	5340	5340	5340	5340	0
494	20231031	130300	47317430	5340	5340	5340	5340	0
495	20231031	130200	47317430	5340	5340	5340	5340	0
496	20231031	130100	47317430	5340	5340	5340	5340	0
497	20231031	130000	47317430	5340	5340	5340	5340	0
498	20231031	125900	47317430	5340	5340	5340	5340	0
499	20231031	125800	47317430	5340	5340	5340	5340	0
500	20231031	125700	47317430	5340	5340	5340	5340	0
501	20231031	125600	47317430	5340	5340	5340	5340	0
502	20231031	125500	47317430	5340	5340	5340	5340	0
503	20231031	125400	47317430	5340	5340	5340	5340	0
504	20231031	125300	47317430	5340	5340	5340	5340	0
505	20231031	125200	47317430	5340	5340	5340	5340	0
506	20231031	125100	47317430	5340	5340	5340	5340	90
507	20231031	125000	46836830	5340	5340	5340	5340	0
508	20231031	124900	46836830	5340	5340	5340	5340	0
509	20231031	124800	46836830	5340	5340	5340	5340	6
510	20231031	124700	46804790	5340	5340	5340	5340	0
511	20231031	124600	46804790	5340	5340	5340	5340	0
512	20231031	124500	46804790	5340	5340	5340	5340	6
513	20231031	124400	46772750	5340	5340	5340	5340	6
514	20231031	124300	46740710	5330	5340	5340	5330	88
515	20231031	124200	46271610	5340	5340	5340	5340	3
516	20231031	124100	46255590	5340	5340	5340	5340	0
517	20231031	124000	46255590	5340	5340	5340	5340	0
518	20231031	123900	46255590	5340	5340	5340	5340	0
519	20231031	123800	46255590	5340	5340	5340	5340	0
520	20231031	123700	46255590	5340	5340	5340	5340	0
521	20231031	123600	46255590	5340	5340	5340	5340	0
522	20231031	123500	46255590	5340	5340	5340	5340	0
523	20231031	123400	46255590	5340	5340	5340	5340	0
524	20231031	123300	46255590	5340	5340	5340	5340	0
525	20231031	123200	46255590	5340	5340	5340	5340	0
526	20231031	123100	46255590	5340	5340	5340	5340	0
527	20231031	123000	46255590	5340	5340	5340	5340	0
528	20231031	122900	46255590	5340	5340	5340	5340	0
529	20231031	122800	46255590	5340	5340	5340	5340	0
530	20231031	122700	46255590	5340	5340	5340	5340	0
531	20231031	122600	46255590	5340	5340	5340	5340	0
532	20231031	122500	46255590	5340	5340	5340	5340	0
533	20231031	122400	46255590	5340	5340	5340	5340	1
534	20231031	122300	46250250	5350	5350	5350	5350	0
535	20231031	122200	46250250	5350	5350	5350	5350	0
536	20231031	122100	46250250	5350	5350	5350	5350	0
537	20231031	122000	46250250	5350	5350	5350	5350	1
538	20231031	121900	46244900	5350	5350	5350	5350	0
539	20231031	121800	46244900	5350	5350	5350	5350	0
540	20231031	121700	46244900	5350	5350	5350	5350	0
541	20231031	121600	46244900	5350	5350	5350	5350	15
542	20231031	121500	46164650	5350	5350	5350	5350	0
543	20231031	121400	46164650	5350	5350	5350	5350	0
544	20231031	121300	46164650	5350	5350	5350	5350	0
545	20231031	121200	46164650	5350	5350	5350	5350	0
546	20231031	121100	46164650	5350	5350	5350	5350	0
547	20231031	121000	46164650	5350	5350	5350	5350	0
548	20231031	120900	46164650	5350	5350	5350	5350	10
549	20231031	120800	46111150	5350	5350	5350	5350	0
550	20231031	120700	46111150	5350	5350	5350	5350	164
551	20231031	120600	45233750	5350	5350	5350	5350	86
552	20231031	120500	44773650	5340	5340	5340	5340	0
553	20231031	120400	44773650	5340	5340	5340	5340	4
554	20231031	120300	44752290	5340	5340	5340	5340	0
555	20231031	120200	44752290	5340	5340	5340	5340	0
556	20231031	120100	44752290	5340	5340	5340	5340	0
557	20231031	120000	44752290	5340	5340	5340	5340	0
558	20231031	115900	44752290	5340	5340	5340	5340	0
559	20231031	115800	44752290	5340	5340	5340	5340	0
560	20231031	115700	44752290	5340	5340	5340	5340	0
561	20231031	115600	44752290	5340	5340	5340	5340	0
562	20231031	115500	44752290	5340	5340	5340	5340	0
563	20231031	115400	44752290	5340	5340	5340	5340	0
564	20231031	115300	44752290	5340	5340	5340	5340	0
565	20231031	115200	44752290	5340	5340	5340	5340	0
566	20231031	115100	44752290	5340	5340	5340	5340	0
567	20231031	115000	44752290	5340	5340	5340	5340	0
568	20231031	114900	44752290	5340	5340	5340	5340	0
569	20231031	114800	44752290	5340	5350	5350	5340	146
570	20231031	114700	43972620	5350	5350	5350	5350	0
571	20231031	114600	43972620	5350	5350	5350	5350	0
572	20231031	114500	43972620	5350	5350	5350	5350	0
573	20231031	114400	43972620	5350	5350	5350	5350	0
574	20231031	114300	43972620	5350	5350	5350	5350	0
575	20231031	114200	43972620	5350	5350	5350	5350	0
576	20231031	114100	43972620	5350	5350	5350	5350	0
577	20231031	114000	43972620	5350	5350	5350	5350	0
578	20231031	113900	43972620	5350	5350	5350	5350	2
579	20231031	113800	43961920	5320	5320	5320	5320	0
580	20231031	113700	43961920	5320	5320	5320	5320	0
581	20231031	113600	43961920	5320	5320	5320	5320	0
582	20231031	113500	43961920	5320	5320	5320	5320	0
583	20231031	113400	43961920	5320	5320	5320	5320	0
584	20231031	113300	43961920	5320	5320	5320	5320	0
585	20231031	113200	43961920	5320	5320	5320	5320	0
586	20231031	113100	43961920	5320	5320	5320	5320	0
587	20231031	113000	43961920	5320	5320	5320	5320	0
588	20231031	112900	43961920	5320	5320	5320	5320	0
589	20231031	112800	43961920	5320	5350	5350	5320	1271
590	20231031	112700	37171680	5360	5360	5360	5360	0
591	20231031	112600	37171680	5360	5360	5360	5360	0
592	20231031	112500	37171680	5360	5360	5360	5360	0
593	20231031	112400	37171680	5360	5360	5360	5360	0
594	20231031	112300	37171680	5360	5360	5360	5360	0
595	20231031	112200	37171680	5360	5360	5360	5360	0
596	20231031	112100	37171680	5360	5360	5360	5360	0
597	20231031	112000	37171680	5360	5360	5360	5360	93
598	20231031	111900	36673200	5360	5360	5360	5360	0
599	20231031	111800	36673200	5360	5360	5360	5360	0
600	20231031	111700	36673200	5360	5360	5360	5360	0
601	20231031	111600	36673200	5360	5360	5360	5360	0
602	20231031	111500	36673200	5360	5360	5360	5360	0
603	20231031	111400	36673200	5360	5360	5360	5360	0
604	20231031	111300	36673200	5360	5360	5360	5360	0
605	20231031	111200	36673200	5360	5360	5360	5360	0
606	20231031	111100	36673200	5360	5360	5360	5360	0
607	20231031	111000	36673200	5360	5360	5360	5360	1
608	20231031	110900	36667840	5360	5360	5360	5360	0
609	20231031	110800	36667840	5360	5360	5360	5360	0
610	20231031	110700	36667840	5360	5360	5360	5360	93
611	20231031	110600	36169360	5360	5360	5360	5360	0
612	20231031	110500	36169360	5360	5360	5360	5360	0
613	20231031	110400	36169360	5360	5360	5360	5360	50
614	20231031	110300	35901360	5360	5360	5360	5360	0
615	20231031	110200	35901360	5360	5360	5360	5360	0
616	20231031	110100	35901360	5360	5360	5360	5360	0
617	20231031	110000	35901360	5360	5360	5360	5360	89
618	20231031	105900	35424320	5370	5370	5370	5370	0
619	20231031	105800	35424320	5370	5370	5370	5370	0
620	20231031	105700	35424320	5370	5370	5370	5370	0
621	20231031	105600	35424320	5370	5370	5370	5370	0
622	20231031	105500	35424320	5370	5370	5370	5370	0
623	20231031	105400	35424320	5370	5370	5370	5370	0
624	20231031	105300	35424320	5370	5370	5370	5370	0
625	20231031	105200	35424320	5370	5370	5370	5370	0
626	20231031	105100	35424320	5370	5370	5370	5370	0
627	20231031	105000	35424320	5370	5370	5370	5370	0
628	20231031	104900	35424320	5370	5370	5370	5370	0
629	20231031	104800	35424320	5370	5370	5370	5370	0
630	20231031	104700	35424320	5370	5370	5370	5370	0
631	20231031	104600	35424320	5370	5370	5370	5370	0
632	20231031	104500	35424320	5370	5370	5370	5370	0
633	20231031	104400	35424320	5370	5370	5370	5370	0
634	20231031	104300	35424320	5370	5370	5370	5370	0
635	20231031	104200	35424320	5370	5370	5370	5370	0
636	20231031	104100	35424320	5370	5370	5370	5370	0
637	20231031	104000	35424320	5370	5370	5370	5370	0
638	20231031	103900	35424320	5370	5370	5370	5370	0
639	20231031	103800	35424320	5370	5370	5370	5370	0
640	20231031	103700	35424320	5370	5370	5370	5370	0
641	20231031	103600	35424320	5370	5370	5370	5370	0
642	20231031	103500	35424320	5370	5370	5370	5370	0
643	20231031	103400	35424320	5370	5370	5370	5370	0
644	20231031	103300	35424320	5370	5370	5370	5370	0
645	20231031	103200	35424320	5370	5370	5370	5370	0
646	20231031	103100	35424320	5370	5370	5370	5370	0
647	20231031	103000	35424320	5370	5370	5370	5370	5
648	20231031	102900	35397470	5360	5360	5360	5360	88
649	20231031	102800	34925790	5360	5360	5360	5360	0
650	20231031	102700	34925790	5360	5360	5360	5360	0
651	20231031	102600	34925790	5360	5360	5360	5360	0
652	20231031	102500	34925790	5360	5360	5360	5360	180
653	20231031	102400	33960990	5360	5360	5360	5360	30
654	20231031	102300	33800190	5360	5360	5360	5360	50
655	20231031	102200	33532190	5360	5360	5360	5360	27
656	20231031	102100	33387470	5360	5360	5360	5360	58
657	20231031	102000	33076590	5360	5360	5360	5360	160
658	20231031	101900	32218990	5360	5360	5360	5360	60
659	20231031	101800	31897390	5360	5360	5360	5360	105
660	20231031	101700	31334590	5360	5360	5360	5360	101
661	20231031	101600	30793230	5360	5360	5360	5360	29
662	20231031	101500	30637790	5360	5360	5360	5360	0
663	20231031	101400	30637790	5360	5360	5360	5360	0
664	20231031	101300	30637790	5360	5360	5360	5360	0
665	20231031	101200	30637790	5360	5360	5360	5360	0
666	20231031	101100	30637790	5360	5360	5360	5360	0
667	20231031	101000	30637790	5360	5360	5360	5360	0
668	20231031	100900	30637790	5360	5360	5360	5360	0
669	20231031	100800	30637790	5360	5360	5360	5360	30
670	20231031	100700	30476990	5360	5360	5360	5360	33
671	20231031	100600	30300110	5360	5360	5360	5360	965
672	20231031	100500	25127710	5360	5360	5360	5360	0
673	20231031	100400	25127710	5360	5360	5360	5360	0
674	20231031	100300	25127710	5360	5360	5360	5360	0
675	20231031	100200	25127710	5360	5360	5360	5360	0
676	20231031	100100	25127710	5360	5360	5360	5360	0
677	20231031	100000	25127710	5360	5360	5360	5360	0
678	20231031	095900	25127710	5360	5360	5360	5360	0
679	20231031	095800	25127710	5360	5360	5360	5360	0
680	20231031	095700	25127710	5360	5360	5360	5360	11
681	20231031	095600	25068750	5370	5370	5370	5370	0
682	20231031	095500	25068750	5370	5370	5370	5370	6
683	20231031	095400	25036530	5370	5370	5370	5370	0
684	20231031	095300	25036530	5370	5370	5370	5370	0
685	20231031	095200	25036530	5370	5370	5370	5370	0
686	20231031	095100	25036530	5370	5370	5370	5370	0
687	20231031	095000	25036530	5370	5370	5370	5370	0
688	20231031	094900	25036530	5370	5370	5370	5370	0
689	20231031	094800	25036530	5370	5370	5370	5370	0
690	20231031	094700	25036530	5370	5370	5370	5370	0
691	20231031	094600	25036530	5370	5370	5370	5370	0
692	20231031	094500	25036530	5370	5370	5370	5370	0
693	20231031	094400	25036530	5370	5370	5370	5370	1
694	20231031	094300	25031160	5370	5370	5370	5370	0
695	20231031	094200	25031160	5370	5370	5370	5370	0
696	20231031	094100	25031160	5370	5370	5370	5370	2
697	20231031	094000	25020420	5360	5360	5360	5360	0
698	20231031	093900	25020420	5360	5360	5360	5360	0
699	20231031	093800	25020420	5360	5360	5360	5360	0
700	20231031	093700	25020420	5360	5360	5360	5360	0
701	20231031	093600	25020420	5360	5360	5360	5360	12
702	20231031	093500	24956100	5360	5360	5360	5360	5
703	20231031	093400	24929300	5370	5370	5370	5370	1
704	20231031	093300	24923930	5370	5370	5370	5370	6
705	20231031	093200	24891710	5370	5370	5370	5370	4
706	20231031	093100	24870230	5370	5370	5370	5370	6
707	20231031	093000	24838010	5330	5330	5330	5330	0
708	20231031	092900	24838010	5330	5330	5330	5330	0
709	20231031	092800	24838010	5330	5330	5330	5330	0
710	20231031	092700	24838010	5330	5330	5330	5330	0
711	20231031	092600	24838010	5330	5330	5330	5330	0
712	20231031	092500	24838010	5330	5370	5370	5330	492
713	20231031	092400	22201300	5360	5360	5360	5360	2
714	20231031	092300	22190580	5370	5370	5370	5370	1
715	20231031	092200	22185210	5370	5370	5370	5370	38
716	20231031	092100	21981150	5370	5360	5370	5360	493
717	20231031	092000	19338640	5360	5350	5360	5350	2972
718	20231031	091900	3411840	5350	5350	5350	5350	0
719	20231031	091800	3411840	5350	5350	5350	5350	2
720	20231031	091700	3401140	5350	5350	5350	5350	0
721	20231031	091600	3401140	5350	5350	5350	5350	0
722	20231031	091500	3401140	5350	5350	5350	5350	2
723	20231031	091400	3390440	5330	5330	5330	5330	22
724	20231031	091300	3273180	5330	5330	5330	5330	0
725	20231031	091200	3273180	5330	5330	5330	5330	0
726	20231031	091100	3273180	5330	5330	5330	5330	21
727	20231031	091000	3161250	5330	5330	5330	5330	0
728	20231031	090900	3161250	5330	5330	5330	5330	20
729	20231031	090800	3054650	5330	5330	5330	5330	62
730	20231031	090700	2724190	5350	5350	5350	5350	0
731	20231031	090600	2724190	5350	5350	5350	5350	3
732	20231031	090500	2708140	5360	5360	5360	5360	0
733	20231031	090400	2708140	5360	5360	5360	5360	2
734	20231031	090300	2697420	5350	5350	5350	5350	0
735	20231031	090200	2697420	5350	5350	5350	5350	6
736	20231031	090100	2665320	5320	5320	5320	5320	0
737	20231031	090000	2665320	5320	5320	5320	5320	501